KissMeData/200710/price/prices-20241001.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161025	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17970	3810	2	26.91	55910488070	3248617	3937.34	14010	18300	13650	18400	9920	14160	17207.24	1.02	10513	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	2415	-15.05	1.57	12	24.17	-1194.00	11425.00	52200	20240308	-65.57	13650	20241031	31.65	52200	-65.57	20240308	13650	31.65	20241031	52200	-65.57	20240308	13650	31.65	20241031	5.59	N	200710	500	70 억	137165	N	N	282	N	N
3	20241031	151041	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	18160	4000	2	28.25	53015080100	3087865	3742.50	14010	18300	13650	18400	9920	14160	17168.85	1.02	17510	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	2441	-15.21	1.59	12	22.97	-1194.00	11425.00	52200	20240308	-65.21	13650	20241031	33.04	52200	-65.21	20240308	13650	33.04	20241031	52200	-65.21	20240308	13650	33.04	20241031	5.59	N	200710	500	70 억	137165	N	N	28	N	N
4	20241031	141040	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	18120	3960	2	27.97	43088112900	2535135	3072.59	14010	18300	13650	18400	9920	14160	16996.38	1.02	27919	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	2435	-15.18	1.59	12	18.86	-1194.00	11425.00	52200	20240308	-65.29	13650	20241031	32.75	52200	-65.29	20240308	13650	32.75	20241031	52200	-65.29	20240308	13650	32.75	20241031	5.59	N	200710	500	70 억	137165	N	N	28	N	N
5	20241031	131038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	17330	3170	2	22.39	26383586590	1593805	1931.70	14010	17540	13650	18400	9920	14160	16553.84	1.02	41910	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	2329	-14.51	1.52	12	11.86	-1194.00	11425.00	52200	20240308	-66.80	13650	20241031	26.96	52200	-66.80	20240308	13650	26.96	20241031	52200	-66.80	20240308	13650	26.96	20241031	5.59	N	200710	500	70 억	137165	N	N	28	N	N
6	20241031	121038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	16310	2150	2	15.18	14152650740	877887	1064.00	14010	17210	13650	18400	9920	14160	16121.27	1.02	-11351	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	2192	-13.66	1.43	12	6.53	-1194.00	11425.00	52200	20240308	-68.75	13650	20241031	19.49	52200	-68.75	20240308	13650	19.49	20241031	52200	-68.75	20240308	13650	19.49	20241031	5.59	N	200710	500	70 억	137165	N	N	28	N	N
7	20241031	111038	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15050	890	2	6.29	1680933300	116402	141.08	14010	15150	13650	18400	9920	14160	14440.76	1.02	17417	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	2023	-12.60	1.32	12	0.87	-1194.00	11425.00	52200	20240308	-71.17	13650	20241031	10.26	52200	-71.17	20240308	13650	10.26	20241031	52200	-71.17	20240308	13650	10.26	20241031	5.59	N	200710	500	70 억	137165	N	N	28	N	N
8	20241031	101037	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14020	-140	5	-0.99	537042250	38724	46.93	14010	14180	13650	18400	9920	14160	13868.46	1.02	10671	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	1884	-11.74	1.23	12	0.29	-1194.00	11425.00	52200	20240308	-73.14	13650	20241031	2.71	52200	-73.14	20240308	13650	2.71	20241031	52200	-73.14	20240308	13650	2.71	20241031	5.59	N	200710	500	70 억	137165	N	N	28	N	N
9	20241031	091036	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	13940	-220	5	-1.55	209061700	15087	18.29	14010	14090	13650	18400	9920	14160	13857.08	1.02	3172	14860	14510	14330	13980	13800	14420	13890	70	4240	500	10190	10	1	13440822	1874	-11.68	1.22	12	0.11	-1194.00	11425.00	52200	20240308	-73.30	13650	20241031	2.12	52200	-73.30	20240308	13650	2.12	20241031	52200	-73.30	20240308	13650	2.12	20241031	5.59	N	200710	500	70 억	137165	N	N	28	N	N
10	20241030	161034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14160	-290	5	-2.01	1168811550	81288	71.20	14460	14680	14150	18780	10120	14450	14378.96	1.17	-20449	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1903	-11.86	1.24	12	0.60	-1194.00	11425.00	52200	20240308	-72.87	13990	20241025	1.22	52200	-72.87	20240308	13990	1.22	20241025	52200	-72.87	20240308	13990	1.22	20241025	5.69	N	200710	500	70 억	157614	N	N	28	N	N
11	20241030	151058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14260	-190	5	-1.31	1101339230	76529	67.03	14460	14680	14150	18780	10120	14450	14391.10	1.17	-19981	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1917	-11.94	1.25	12	0.57	-1194.00	11425.00	52200	20240308	-72.68	13990	20241025	1.93	52200	-72.68	20240308	13990	1.93	20241025	52200	-72.68	20240308	13990	1.93	20241025	5.69	N	200710	500	70 억	157614	N	N	11	N	N
12	20241030	141035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-130	5	-0.90	895226450	62025	54.32	14460	14680	14290	18780	10120	14450	14433.30	1.17	-21847	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1925	-11.99	1.25	12	0.46	-1194.00	11425.00	52200	20240308	-72.57	13990	20241025	2.36	52200	-72.57	20240308	13990	2.36	20241025	52200	-72.57	20240308	13990	2.36	20241025	5.69	N	200710	500	70 억	157614	N	N	11	N	N
13	20241030	131042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	-50	5	-0.35	813914680	56356	49.36	14460	14680	14330	18780	10120	14450	14442.37	1.17	-19743	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1935	-12.06	1.26	12	0.42	-1194.00	11425.00	52200	20240308	-72.41	13990	20241025	2.93	52200	-72.41	20240308	13990	2.93	20241025	52200	-72.41	20240308	13990	2.93	20241025	5.69	N	200710	500	70 억	157614	N	N	11	N	N
14	20241030	121057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-60	5	-0.42	688270240	47616	41.70	14460	14680	14330	18780	10120	14450	14454.60	1.17	-17848	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1934	-12.05	1.26	12	0.35	-1194.00	11425.00	52200	20240308	-72.43	13990	20241025	2.86	52200	-72.43	20240308	13990	2.86	20241025	52200	-72.43	20240308	13990	2.86	20241025	5.69	N	200710	500	70 억	157614	N	N	11	N	N
15	20241030	111038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14460	10	2	0.07	548913060	37964	33.25	14460	14680	14330	18780	10120	14450	14458.79	1.17	-11364	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1944	-12.11	1.27	12	0.28	-1194.00	11425.00	52200	20240308	-72.30	13990	20241025	3.36	52200	-72.30	20240308	13990	3.36	20241025	52200	-72.30	20240308	13990	3.36	20241025	5.69	N	200710	500	70 억	157614	N	N	11	N	N
16	20241030	101033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-70	5	-0.48	428656900	29645	25.96	14460	14680	14330	18780	10120	14450	14459.69	1.17	-9943	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1933	-12.04	1.26	12	0.22	-1194.00	11425.00	52200	20240308	-72.45	13990	20241025	2.79	52200	-72.45	20240308	13990	2.79	20241025	52200	-72.45	20240308	13990	2.79	20241025	5.69	N	200710	500	70 억	157614	N	N	11	N	N
17	20241030	091040	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14590	140	2	0.97	232201900	16039	14.05	14460	14680	14330	18780	10120	14450	14477.42	1.17	-2447	14950	14700	14400	14150	13850	14550	14000	70	4330	500	10400	10	1	13440822	1961	-12.22	1.28	12	0.12	-1194.00	11425.00	52200	20240308	-72.05	13990	20241025	4.29	52200	-72.05	20240308	13990	4.29	20241025	52200	-72.05	20240308	13990	4.29	20241025	5.69	N	200710	500	70 억	157614	N	N	11	N	N
18	20241029	161000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14450	-200	5	-1.37	1607202240	112157	101.99	14600	14650	14100	19040	10260	14650	14329.49	1.07	13985	15083	14866	14543	14326	14003	14975	14435	70	4390	500	10540	10	1	13440822	1942	-12.10	1.26	12	0.83	-1194.00	11425.00	52200	20240308	-72.32	13990	20241025	3.29	52200	-72.32	20240308	13990	3.29	20241025	52200	-72.32	20240308	13990	3.29	20241025	5.89	N	200710	500	70 억	143846	N	N	11	N	N
19	20241029	151015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14370	-280	5	-1.91	1434778040	100170	91.09	14600	14650	14100	19040	10260	14650	14323.36	1.07	9180	15083	14866	14543	14326	14003	14975	14435	70	4390	500	10540	10	1	13440822	1931	-12.04	1.26	12	0.75	-1194.00	11425.00	52200	20240308	-72.47	13990	20241025	2.72	52200	-72.47	20240308	13990	2.72	20241025	52200	-72.47	20240308	13990	2.72	20241025	5.89	N	200710	500	70 억	143846	N	N	70	N	N
20	20241029	140859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14390	-260	5	-1.77	1076746670	75240	68.42	14600	14650	14100	19040	10260	14650	14310.72	1.07	-3131	15083	14866	14543	14326	14003	14975	14435	70	4390	500	10540	10	1	13440822	1934	-12.05	1.26	12	0.56	-1194.00	11425.00	52200	20240308	-72.43	13990	20241025	2.86	52200	-72.43	20240308	13990	2.86	20241025	52200	-72.43	20240308	13990	2.86	20241025	5.89	N	200710	500	70 억	143846	N	N	70	N	N
21	20241029	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14300	-350	5	-2.39	979216480	68426	62.22	14600	14650	14100	19040	10260	14650	14310.48	1.07	-4939	15083	14866	14543	14326	14003	14975	14435	70	4390	500	10540	10	1	13440822	1922	-11.98	1.25	12	0.51	-1194.00	11425.00	52200	20240308	-72.61	13990	20241025	2.22	52200	-72.61	20240308	13990	2.22	20241025	52200	-72.61	20240308	13990	2.22	20241025	5.89	N	200710	500	70 억	143846	N	N	70	N	N
22	20241029	121009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14440	-210	5	-1.43	891885680	62343	56.69	14600	14650	14100	19040	10260	14650	14305.98	1.07	-2291	15083	14866	14543	14326	14003	14975	14435	70	4390	500	10540	10	1	13440822	1941	-12.09	1.26	12	0.46	-1194.00	11425.00	52200	20240308	-72.34	13990	20241025	3.22	52200	-72.34	20240308	13990	3.22	20241025	52200	-72.34	20240308	13990	3.22	20241025	5.89	N	200710	500	70 억	143846	N	N	70	N	N
23	20241029	111026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14320	-330	5	-2.25	838306310	58613	53.30	14600	14650	14100	19040	10260	14650	14302.26	1.07	-2954	15083	14866	14543	14326	14003	14975	14435	70	4390	500	10540	10	1	13440822	1925	-11.99	1.25	12	0.44	-1194.00	11425.00	52200	20240308	-72.57	13990	20241025	2.36	52200	-72.57	20240308	13990	2.36	20241025	52200	-72.57	20240308	13990	2.36	20241025	5.89	N	200710	500	70 억	143846	N	N	70	N	N
24	20241029	101005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14380	-270	5	-1.84	581604660	40782	37.08	14600	14650	14100	19040	10260	14650	14261.09	1.07	-3213	15083	14866	14543	14326	14003	14975	14435	70	4390	500	10540	10	1	13440822	1933	-12.04	1.26	12	0.30	-1194.00	11425.00	52200	20240308	-72.45	13990	20241025	2.79	52200	-72.45	20240308	13990	2.79	20241025	52200	-72.45	20240308	13990	2.79	20241025	5.89	N	200710	500	70 억	143846	N	N	70	N	N
25	20241028	160956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	350	2	2.45	1583747940	108857	80.26	14220	14760	14220	18590	10010	14300	14548.65	0.93	18756	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1969	-12.27	1.28	12	0.81	-1194.00	11425.00	52200	20240308	-71.93	13990	20241025	4.72	52200	-71.93	20240308	13990	4.72	20241025	52200	-71.93	20240308	13990	4.72	20241025	5.87	N	200710	500	70 억	125090	N	N	70	N	N
26	20241028	151004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	350	2	2.45	1512886450	104022	76.69	14220	14760	14220	18590	10010	14300	14543.94	0.93	17634	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1969	-12.27	1.28	12	0.77	-1194.00	11425.00	52200	20240308	-71.93	13990	20241025	4.72	52200	-71.93	20240308	13990	4.72	20241025	52200	-71.93	20240308	13990	4.72	20241025	5.87	N	200710	500	70 억	125090	N	N	32	N	N
27	20241028	141005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14670	370	2	2.59	1334450340	91836	67.71	14220	14760	14220	18590	10010	14300	14530.84	0.93	15363	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1972	-12.29	1.28	12	0.68	-1194.00	11425.00	52200	20240308	-71.90	13990	20241025	4.86	52200	-71.90	20240308	13990	4.86	20241025	52200	-71.90	20240308	13990	4.86	20241025	5.87	N	200710	500	70 억	125090	N	N	32	N	N
28	20241028	130959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14560	260	2	1.82	1026348480	70806	52.20	14220	14670	14220	18590	10010	14300	14495.26	0.93	9033	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1957	-12.19	1.27	12	0.53	-1194.00	11425.00	52200	20240308	-72.11	13990	20241025	4.07	52200	-72.11	20240308	13990	4.07	20241025	52200	-72.11	20240308	13990	4.07	20241025	5.87	N	200710	500	70 억	125090	N	N	32	N	N
29	20241028	121002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14650	350	2	2.45	938484620	64775	47.76	14220	14670	14220	18590	10010	14300	14488.42	0.93	10685	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1969	-12.27	1.28	12	0.48	-1194.00	11425.00	52200	20240308	-71.93	13990	20241025	4.72	52200	-71.93	20240308	13990	4.72	20241025	52200	-71.93	20240308	13990	4.72	20241025	5.87	N	200710	500	70 억	125090	N	N	32	N	N
30	20241028	110836	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14510	210	2	1.47	719386970	49733	36.67	14220	14620	14220	18590	10010	14300	14465.03	0.93	6370	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1950	-12.15	1.27	12	0.37	-1194.00	11425.00	52200	20240308	-72.20	13990	20241025	3.72	52200	-72.20	20240308	13990	3.72	20241025	52200	-72.20	20240308	13990	3.72	20241025	5.87	N	200710	500	70 억	125090	N	N	32	N	N
31	20241028	100950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14550	250	2	1.75	535450340	37030	27.30	14220	14620	14220	18590	10010	14300	14459.97	0.93	3868	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1956	-12.19	1.27	12	0.28	-1194.00	11425.00	52200	20240308	-72.13	13990	20241025	4.00	52200	-72.13	20240308	13990	4.00	20241025	52200	-72.13	20240308	13990	4.00	20241025	5.87	N	200710	500	70 억	125090	N	N	32	N	N
32	20241028	090958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14400	100	2	0.70	127140310	8872	6.54	14220	14440	14220	18590	10010	14300	14330.56	0.93	2390	15240	14770	14380	13910	13520	14575	13715	70	4290	500	10290	10	1	13440822	1935	-12.06	1.26	12	0.07	-1194.00	11425.00	52200	20240308	-72.41	13990	20241025	2.93	52200	-72.41	20240308	13990	2.93	20241025	52200	-72.41	20240308	13990	2.93	20241025	5.87	N	200710	500	70 억	125090	N	N	32	N	N
33	20241025	161001	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14300	-340	5	-2.32	1922610220	133793	88.62	14550	14850	13990	19030	10250	14640	14369.91	0.73	27348	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1922	-11.98	1.25	12	1.00	-1194.00	11425.00	52200	20240308	-72.61	13990	20241025	2.22	52200	-72.61	20240308	13990	2.22	20241025	52200	-72.61	20240308	13990	2.22	20241025	5.94	N	200710	500	70 억	98305	N	N	32	N	N
34	20241025	151001	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14300	-340	5	-2.32	1819397120	126573	83.83	14550	14850	13990	19030	10250	14640	14374.13	0.73	25426	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1922	-11.98	1.25	12	0.94	-1194.00	11425.00	52200	20240308	-72.61	13990	20241025	2.22	52200	-72.61	20240308	13990	2.22	20241025	52200	-72.61	20240308	13990	2.22	20241025	5.94	N	200710	500	70 억	98305	N	N	33	N	N
35	20241025	141000	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14360	-280	5	-1.91	1403857620	97356	64.48	14550	14850	14280	19030	10250	14640	14419.67	0.73	12871	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1930	-12.03	1.26	12	0.72	-1194.00	11425.00	52200	20240308	-72.49	14280	20241025	0.56	52200	-72.49	20240308	14280	0.56	20241025	52200	-72.49	20240308	14280	0.56	20241025	5.94	N	200710	500	70 억	98305	N	N	33	N	N
36	20241025	131001	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14410	-230	5	-1.57	1266294870	87772	58.14	14550	14850	14280	19030	10250	14640	14426.91	0.73	10625	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1937	-12.07	1.26	12	0.65	-1194.00	11425.00	52200	20240308	-72.39	14280	20241025	0.91	52200	-72.39	20240308	14280	0.91	20241025	52200	-72.39	20240308	14280	0.91	20241025	5.94	N	200710	500	70 억	98305	N	N	33	N	N
37	20241025	121004	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14430	-210	5	-1.43	1181915040	81919	54.26	14550	14850	14280	19030	10250	14640	14427.66	0.73	12672	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1940	-12.09	1.26	12	0.61	-1194.00	11425.00	52200	20240308	-72.36	14280	20241025	1.05	52200	-72.36	20240308	14280	1.05	20241025	52200	-72.36	20240308	14280	1.05	20241025	5.94	N	200710	500	70 억	98305	N	N	33	N	N
38	20241025	110958	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14320	-320	5	-2.19	909989240	62994	41.72	14550	14850	14310	19030	10250	14640	14445.42	0.73	6488	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1925	-11.99	1.25	12	0.47	-1194.00	11425.00	52200	20240308	-72.57	14310	20241025	0.07	52200	-72.57	20240308	14310	0.07	20241025	52200	-72.57	20240308	14310	0.07	20241025	5.94	N	200710	500	70 억	98305	N	N	33	N	N
39	20241025	100959	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14400	-240	5	-1.64	642625180	44380	29.39	14550	14850	14330	19030	10250	14640	14479.79	0.73	9719	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1935	-12.06	1.26	12	0.33	-1194.00	11425.00	52200	20240308	-72.41	14330	20241025	0.49	52200	-72.41	20240308	14330	0.49	20241025	52200	-72.41	20240308	14330	0.49	20241025	5.94	N	200710	500	70 억	98305	N	N	33	N	N
40	20241025	091003	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14520	-120	5	-0.82	106289740	7256	4.81	14550	14850	14520	19030	10250	14640	14648.62	0.73	1692	15740	15190	14890	14340	14040	15040	14190	70	4390	500	10540	10	1	13440822	1952	-12.16	1.27	12	0.05	-1194.00	11425.00	52200	20240308	-72.18	14520	20241025	0.00	52200	-72.18	20240308	14520	0.00	20241025	52200	-72.18	20240308	14520	0.00	20241025	5.94	N	200710	500	70 억	98305	N	N	33	N	N
41	20241024	160941	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14640	-800	5	-5.18	2182036690	146669	77.59	15430	15440	14590	20050	10810	15440	14877.91	0.75	4230	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	1968	-12.26	1.28	12	1.09	-1194.00	11425.00	52200	20240308	-71.95	14590	20241024	0.34	52200	-71.95	20240308	14590	0.34	20241024	52200	-71.95	20240308	14590	0.34	20241024	5.97	N	200710	500	70 억	100340	N	N	33	N	N
42	20241024	150951	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14690	-750	5	-4.86	1782435740	119372	63.15	15430	15440	14680	20050	10810	15440	14931.76	0.75	-4413	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	1974	-12.30	1.29	12	0.89	-1194.00	11425.00	52200	20240308	-71.86	14600	20241023	0.62	52200	-71.86	20240308	14600	0.62	20241023	52200	-71.86	20240308	14600	0.62	20241023	5.97	N	200710	500	70 억	100340	N	N	40	N	N
43	20241024	140937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14940	-500	5	-3.24	1308127020	87338	46.20	15430	15440	14850	20050	10810	15440	14977.73	0.75	-7124	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	2008	-12.51	1.31	12	0.65	-1194.00	11425.00	52200	20240308	-71.38	14600	20241023	2.33	52200	-71.38	20240308	14600	2.33	20241023	52200	-71.38	20240308	14600	2.33	20241023	5.97	N	200710	500	70 억	100340	N	N	40	N	N
44	20241024	130949	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14910	-530	5	-3.43	1144502930	76383	40.41	15430	15440	14850	20050	10810	15440	14983.72	0.75	-14170	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	2004	-12.49	1.31	12	0.57	-1194.00	11425.00	52200	20240308	-71.44	14600	20241023	2.12	52200	-71.44	20240308	14600	2.12	20241023	52200	-71.44	20240308	14600	2.12	20241023	5.97	N	200710	500	70 억	100340	N	N	40	N	N
45	20241024	120946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14900	-540	5	-3.50	926248450	61741	32.66	15430	15440	14850	20050	10810	15440	15002.13	0.75	-8388	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	2003	-12.48	1.30	12	0.46	-1194.00	11425.00	52200	20240308	-71.46	14600	20241023	2.05	52200	-71.46	20240308	14600	2.05	20241023	52200	-71.46	20240308	14600	2.05	20241023	5.97	N	200710	500	70 억	100340	N	N	40	N	N
46	20241024	110945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14980	-460	5	-2.98	741907160	49400	26.13	15430	15440	14850	20050	10810	15440	15018.33	0.75	-7380	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	2013	-12.55	1.31	12	0.37	-1194.00	11425.00	52200	20240308	-71.30	14600	20241023	2.60	52200	-71.30	20240308	14600	2.60	20241023	52200	-71.30	20240308	14600	2.60	20241023	5.97	N	200710	500	70 억	100340	N	N	40	N	N
47	20241024	100911	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	14920	-520	5	-3.37	560958090	37285	19.73	15430	15440	14850	20050	10810	15440	15045.10	0.75	-6214	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	2005	-12.50	1.31	12	0.28	-1194.00	11425.00	52200	20240308	-71.42	14600	20241023	2.19	52200	-71.42	20240308	14600	2.19	20241023	52200	-71.42	20240308	14600	2.19	20241023	5.97	N	200710	500	70 억	100340	N	N	40	N	N
48	20241024	091016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15070	-370	5	-2.40	159837720	10472	5.54	15430	15440	15070	20050	10810	15440	15263.27	0.75	-4972	16226	15832	15216	14822	14206	16030	15020	70	4610	500	11110	10	1	13440822	2026	-12.62	1.32	12	0.08	-1194.00	11425.00	52200	20240308	-71.13	14600	20241023	3.22	52200	-71.13	20240308	14600	3.22	20241023	52200	-71.13	20240308	14600	3.22	20241023	5.97	N	200710	500	70 억	100340	N	N	40	N	N
49	20241023	160949	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15440	340	2	2.25	2858709510	187878	80.27	14870	15610	14600	19630	10570	15100	15214.88	0.66	11608	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2075	-12.93	1.35	12	1.40	-1194.00	11425.00	52200	20240308	-70.42	14600	20241023	5.75	52200	-70.42	20240308	14600	5.75	20241023	52200	-70.42	20240308	14600	5.75	20241023	6.03	N	200710	500	70 억	88700	N	N	40	N	N
50	20241023	151007	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15450	350	2	2.32	2750100120	180836	77.26	14870	15610	14600	19630	10570	15100	15207.71	0.66	11321	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2077	-12.94	1.35	12	1.35	-1194.00	11425.00	52200	20240308	-70.40	14600	20241023	5.82	52200	-70.40	20240308	14600	5.82	20241023	52200	-70.40	20240308	14600	5.82	20241023	6.03	N	200710	500	70 억	88700	N	N	2	N	N
51	20241023	141013	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15510	410	2	2.72	2446192640	161163	68.86	14870	15610	14600	19630	10570	15100	15178.38	0.66	5086	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2085	-12.99	1.36	12	1.20	-1194.00	11425.00	52200	20240308	-70.29	14600	20241023	6.23	52200	-70.29	20240308	14600	6.23	20241023	52200	-70.29	20240308	14600	6.23	20241023	6.03	N	200710	500	70 억	88700	N	N	2	N	N
52	20241023	130956	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15440	340	2	2.25	1795290070	119264	50.96	14870	15450	14600	19630	10570	15100	15053.07	0.66	3439	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2075	-12.93	1.35	12	0.89	-1194.00	11425.00	52200	20240308	-70.42	14600	20241023	5.75	52200	-70.42	20240308	14600	5.75	20241023	52200	-70.42	20240308	14600	5.75	20241023	6.03	N	200710	500	70 억	88700	N	N	2	N	N
53	20241023	120951	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15410	310	2	2.05	1561502060	104080	44.47	14870	15440	14600	19630	10570	15100	15002.90	0.66	-271	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2071	-12.91	1.35	12	0.77	-1194.00	11425.00	52200	20240308	-70.48	14600	20241023	5.55	52200	-70.48	20240308	14600	5.55	20241023	52200	-70.48	20240308	14600	5.55	20241023	6.03	N	200710	500	70 억	88700	N	N	2	N	N
54	20241023	110946	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15200	100	2	0.66	1368473020	91529	39.11	14870	15240	14600	19630	10570	15100	14951.24	0.66	101	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2043	-12.73	1.33	12	0.68	-1194.00	11425.00	52200	20240308	-70.88	14600	20241023	4.11	52200	-70.88	20240308	14600	4.11	20241023	52200	-70.88	20240308	14600	4.11	20241023	6.03	N	200710	500	70 억	88700	N	N	2	N	N
55	20241023	100950	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	14980	-120	5	-0.79	1037430090	69502	29.69	14870	15240	14600	19630	10570	15100	14926.61	0.66	-2195	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2013	-12.55	1.31	12	0.52	-1194.00	11425.00	52200	20240308	-71.30	14600	20241023	2.60	52200	-71.30	20240308	14600	2.60	20241023	52200	-71.30	20240308	14600	2.60	20241023	6.03	N	200710	500	70 억	88700	N	N	2	N	N
56	20241023	090951	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15060	-40	5	-0.26	300398430	20062	8.57	14870	15240	14870	19630	10570	15100	14973.48	0.66	3090	16246	15672	15326	14752	14406	15500	14580	70	4530	500	10870	10	1	13440822	2024	-12.61	1.32	12	0.15	-1194.00	11425.00	52200	20240308	-71.15	14870	20241023	1.28	52200	-71.15	20240308	14870	1.28	20241023	52200	-71.15	20240308	14870	1.28	20241023	6.03	N	200710	500	70 억	88700	N	N	2	N	N
57	20241022	160939	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15100	-820	5	-5.15	3537416840	231799	185.31	15760	15900	14980	20650	11150	15920	15258.97	0.40	35232	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2030	-12.65	1.32	12	1.72	-1194.00	11425.00	52200	20240308	-71.07	14980	20241022	0.80	52200	-71.07	20240308	14980	0.80	20241022	52200	-71.07	20240308	14980	0.80	20241022	6.21	N	200710	500	70 억	53369	N	N	2	N	N
58	20241022	150952	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15110	-810	5	-5.09	3312799290	216916	173.41	15760	15900	14980	20650	11150	15920	15270.21	0.40	27999	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2031	-12.65	1.32	12	1.61	-1194.00	11425.00	52200	20240308	-71.05	14980	20241022	0.87	52200	-71.05	20240308	14980	0.87	20241022	52200	-71.05	20240308	14980	0.87	20241022	6.21	N	200710	500	70 억	53369	N	N	15	N	N
59	20241022	140951	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15290	-630	5	-3.96	2918786290	190986	152.68	15760	15900	14980	20650	11150	15920	15280.42	0.40	22093	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2055	-12.81	1.34	12	1.42	-1194.00	11425.00	52200	20240308	-70.71	14980	20241022	2.07	52200	-70.71	20240308	14980	2.07	20241022	52200	-70.71	20240308	14980	2.07	20241022	6.21	N	200710	500	70 억	53369	N	N	15	N	N
60	20241022	130951	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15270	-650	5	-4.08	2739459870	179219	143.27	15760	15900	14980	20650	11150	15920	15283.10	0.40	18784	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2052	-12.79	1.34	12	1.33	-1194.00	11425.00	52200	20240308	-70.75	14980	20241022	1.94	52200	-70.75	20240308	14980	1.94	20241022	52200	-70.75	20240308	14980	1.94	20241022	6.21	N	200710	500	70 억	53369	N	N	15	N	N
61	20241022	120948	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15330	-590	5	-3.71	2551873040	166956	133.47	15760	15900	14980	20650	11150	15920	15282.08	0.40	16144	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2060	-12.84	1.34	12	1.24	-1194.00	11425.00	52200	20240308	-70.63	14980	20241022	2.34	52200	-70.63	20240308	14980	2.34	20241022	52200	-70.63	20240308	14980	2.34	20241022	6.21	N	200710	500	70 억	53369	N	N	15	N	N
62	20241022	110944	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15170	-750	5	-4.71	2289192590	149738	119.71	15760	15900	14980	20650	11150	15920	15285.07	0.40	16224	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2039	-12.71	1.33	12	1.11	-1194.00	11425.00	52200	20240308	-70.94	14980	20241022	1.27	52200	-70.94	20240308	14980	1.27	20241022	52200	-70.94	20240308	14980	1.27	20241022	6.21	N	200710	500	70 억	53369	N	N	15	N	N
63	20241022	100946	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	15130	-790	5	-4.96	1360956450	88125	70.45	15760	15900	15130	20650	11150	15920	15439.73	0.40	491	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2034	-12.67	1.32	12	0.66	-1194.00	11425.00	52200	20240308	-71.02	15130	20241022	0.00	52200	-71.02	20240308	15130	0.00	20241022	52200	-71.02	20240308	15130	0.00	20241022	6.21	N	200710	500	70 억	53369	N	N	15	N	N
64	20241022	090946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15680	-240	5	-1.51	220420860	13978	11.17	15760	15900	15650	20650	11150	15920	15761.32	0.40	-1848	16620	16270	15970	15620	15320	16120	15470	70	4730	500	11460	10	1	13440822	2108	-13.13	1.37	12	0.10	-1194.00	11425.00	52200	20240308	-69.96	15490	20240805	1.23	52200	-69.96	20240308	15490	1.23	20240805	52200	-69.96	20240308	15490	1.23	20240805	6.21	N	200710	500	70 억	53369	N	N	15	N	N
65	20241021	160937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15920	-150	5	-0.93	1909940010	119394	61.15	16010	16320	15670	20850	11250	16070	15997.33	0.25	19395	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2140	-13.33	1.39	12	0.89	-1194.00	11425.00	52200	20240308	-69.50	15490	20240805	2.78	52200	-69.50	20240308	15490	2.78	20240805	52200	-69.50	20240308	15490	2.78	20240805	6.36	N	200710	500	70 억	33974	N	N	15	N	N
66	20241021	150942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15990	-80	5	-0.50	1786370030	111642	57.18	16010	16320	15670	20850	11250	16070	16000.88	0.25	20035	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2149	-13.39	1.40	12	0.83	-1194.00	11425.00	52200	20240308	-69.37	15490	20240805	3.23	52200	-69.37	20240308	15490	3.23	20240805	52200	-69.37	20240308	15490	3.23	20240805	6.36	N	200710	500	70 억	33974	N	N	23	N	N
67	20241021	140945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16090	20	2	0.12	1391688280	86991	44.55	16010	16320	15670	20850	11250	16070	15998.07	0.25	11448	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2163	-13.48	1.41	12	0.65	-1194.00	11425.00	52200	20240308	-69.18	15490	20240805	3.87	52200	-69.18	20240308	15490	3.87	20240805	52200	-69.18	20240308	15490	3.87	20240805	6.36	N	200710	500	70 억	33974	N	N	23	N	N
68	20241021	130943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16230	160	2	1.00	1249853060	78216	40.06	16010	16320	15670	20850	11250	16070	15979.51	0.25	9137	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2181	-13.59	1.42	12	0.58	-1194.00	11425.00	52200	20240308	-68.91	15490	20240805	4.78	52200	-68.91	20240308	15490	4.78	20240805	52200	-68.91	20240308	15490	4.78	20240805	6.36	N	200710	500	70 억	33974	N	N	23	N	N
69	20241021	120942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16050	-20	5	-0.12	1072878320	67299	34.47	16010	16230	15670	20850	11250	16070	15941.97	0.25	7143	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2157	-13.44	1.40	12	0.50	-1194.00	11425.00	52200	20240308	-69.25	15490	20240805	3.62	52200	-69.25	20240308	15490	3.62	20240805	52200	-69.25	20240308	15490	3.62	20240805	6.36	N	200710	500	70 억	33974	N	N	23	N	N
70	20241021	110937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16080	10	2	0.06	932541850	58614	30.02	16010	16200	15670	20850	11250	16070	15909.88	0.25	6854	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2161	-13.47	1.41	12	0.44	-1194.00	11425.00	52200	20240308	-69.20	15490	20240805	3.81	52200	-69.20	20240308	15490	3.81	20240805	52200	-69.20	20240308	15490	3.81	20240805	6.36	N	200710	500	70 억	33974	N	N	23	N	N
71	20241021	100941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15900	-170	5	-1.06	666272020	42019	21.52	16010	16070	15670	20850	11250	16070	15856.45	0.25	2678	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2137	-13.32	1.39	12	0.31	-1194.00	11425.00	52200	20240308	-69.54	15490	20240805	2.65	52200	-69.54	20240308	15490	2.65	20240805	52200	-69.54	20240308	15490	2.65	20240805	6.36	N	200710	500	70 억	33974	N	N	23	N	N
72	20241021	090939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	15790	-280	5	-1.74	168840080	10583	5.42	16010	16070	15790	20850	11250	16070	15953.90	0.25	132	17410	16740	16370	15700	15330	16555	15515	70	4780	500	11570	10	1	13440822	2122	-13.22	1.38	12	0.08	-1194.00	11425.00	52200	20240308	-69.75	15490	20240805	1.94	52200	-69.75	20240308	15490	1.94	20240805	52200	-69.75	20240308	15490	1.94	20240805	6.36	N	200710	500	70 억	33974	N	N	23	N	N
73	20241018	160938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-980	5	-5.75	3165115240	193658	100.16	17040	17040	16000	22150	11940	17050	16341.58	0.31	-7466	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2160	-13.46	1.41	12	1.44	-1194.00	11425.00	52200	20240308	-69.21	15490	20240805	3.74	52200	-69.21	20240308	15490	3.74	20240805	52200	-69.21	20240308	15490	3.74	20240805	6.16	N	200710	500	70 억	41398	N	N	23	N	N
74	20241018	151002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16070	-980	5	-5.75	2920203360	178432	92.29	17040	17040	16000	22150	11940	17050	16363.23	0.31	-7267	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2160	-13.46	1.41	12	1.33	-1194.00	11425.00	52200	20240308	-69.21	15490	20240805	3.74	52200	-69.21	20240308	15490	3.74	20240805	52200	-69.21	20240308	15490	3.74	20240805	6.16	N	200710	500	70 억	41398	N	N	93	N	N
75	20241018	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16180	-870	5	-5.10	2498511740	152238	78.74	17040	17040	16120	22150	11940	17050	16408.94	0.31	-8071	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2175	-13.55	1.42	12	1.13	-1194.00	11425.00	52200	20240308	-69.00	15490	20240805	4.45	52200	-69.00	20240308	15490	4.45	20240805	52200	-69.00	20240308	15490	4.45	20240805	6.16	N	200710	500	70 억	41398	N	N	93	N	N
76	20241018	130948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16170	-880	5	-5.16	2232851590	135804	70.24	17040	17040	16150	22150	11940	17050	16438.58	0.31	-8101	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2173	-13.54	1.42	12	1.01	-1194.00	11425.00	52200	20240308	-69.02	15490	20240805	4.39	52200	-69.02	20240308	15490	4.39	20240805	52200	-69.02	20240308	15490	4.39	20240805	6.16	N	200710	500	70 억	41398	N	N	93	N	N
77	20241018	120958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16230	-820	5	-4.81	1896493250	115034	59.50	17040	17040	16190	22150	11940	17050	16482.93	0.31	-6870	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2181	-13.59	1.42	12	0.86	-1194.00	11425.00	52200	20240308	-68.91	15490	20240805	4.78	52200	-68.91	20240308	15490	4.78	20240805	52200	-68.91	20240308	15490	4.78	20240805	6.16	N	200710	500	70 억	41398	N	N	93	N	N
78	20241018	110958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16260	-790	5	-4.63	1584000510	95798	49.55	17040	17040	16250	22150	11940	17050	16531.02	0.31	-8089	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2185	-13.62	1.42	12	0.71	-1194.00	11425.00	52200	20240308	-68.85	15490	20240805	4.97	52200	-68.85	20240308	15490	4.97	20240805	52200	-68.85	20240308	15490	4.97	20240805	6.16	N	200710	500	70 억	41398	N	N	93	N	N
79	20241018	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16470	-580	5	-3.40	1059235070	63706	32.95	17040	17040	16460	22150	11940	17050	16622.24	0.31	-3956	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2214	-13.79	1.44	12	0.47	-1194.00	11425.00	52200	20240308	-68.45	15490	20240805	6.33	52200	-68.45	20240308	15490	6.33	20240805	52200	-68.45	20240308	15490	6.33	20240805	6.16	N	200710	500	70 억	41398	N	N	93	N	N
80	20241018	090943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16920	-130	5	-0.76	109654700	6463	3.34	17040	17040	16880	22150	11940	17050	16956.43	0.31	-2457	17850	17450	17080	16680	16310	17265	16495	70	5100	500	12270	10	1	13440822	2274	-14.17	1.48	12	0.05	-1194.00	11425.00	52200	20240308	-67.59	15490	20240805	9.23	52200	-67.59	20240308	15490	9.23	20240805	52200	-67.59	20240308	15490	9.23	20240805	6.16	N	200710	500	70 억	41398	N	N	93	N	N
81	20241017	160942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17050	-180	5	-1.04	3205134990	189302	21.37	17360	17480	16710	22350	12070	17230	16931.02	0.35	-6203	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2292	-14.28	1.49	12	1.41	-1194.00	11425.00	52200	20240308	-67.34	15490	20240805	10.07	52200	-67.34	20240308	15490	10.07	20240805	52200	-67.34	20240308	15490	10.07	20240805	6.02	N	200710	500	70 억	47409	N	N	93	N	N
82	20241017	150944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-330	5	-1.92	2983707830	176296	19.90	17360	17480	16710	22350	12070	17230	16924.42	0.35	-5951	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2271	-14.15	1.48	12	1.31	-1194.00	11425.00	52200	20240308	-67.62	15490	20240805	9.10	52200	-67.62	20240308	15490	9.10	20240805	52200	-67.62	20240308	15490	9.10	20240805	6.02	N	200710	500	70 억	47409	N	N	32	N	N
83	20241017	140947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16770	-460	5	-2.67	2435200120	143753	16.23	17360	17480	16740	22350	12070	17230	16940.17	0.35	-8242	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2254	-14.05	1.47	12	1.07	-1194.00	11425.00	52200	20240308	-67.87	15490	20240805	8.26	52200	-67.87	20240308	15490	8.26	20240805	52200	-67.87	20240308	15490	8.26	20240805	6.02	N	200710	500	70 억	47409	N	N	32	N	N
84	20241017	130943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16790	-440	5	-2.55	2158762290	127260	14.36	17360	17480	16740	22350	12070	17230	16963.40	0.35	-8060	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2257	-14.06	1.47	12	0.95	-1194.00	11425.00	52200	20240308	-67.84	15490	20240805	8.39	52200	-67.84	20240308	15490	8.39	20240805	52200	-67.84	20240308	15490	8.39	20240805	6.02	N	200710	500	70 억	47409	N	N	32	N	N
85	20241017	120947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	-420	5	-2.44	1880295540	110692	12.49	17360	17480	16740	22350	12070	17230	16986.73	0.35	-6130	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2259	-14.08	1.47	12	0.82	-1194.00	11425.00	52200	20240308	-67.80	15490	20240805	8.52	52200	-67.80	20240308	15490	8.52	20240805	52200	-67.80	20240308	15490	8.52	20240805	6.02	N	200710	500	70 억	47409	N	N	32	N	N
86	20241017	110946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16810	-420	5	-2.44	1687236810	99227	11.20	17360	17480	16740	22350	12070	17230	17003.81	0.35	-5467	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2259	-14.08	1.47	12	0.74	-1194.00	11425.00	52200	20240308	-67.80	15490	20240805	8.52	52200	-67.80	20240308	15490	8.52	20240805	52200	-67.80	20240308	15490	8.52	20240805	6.02	N	200710	500	70 억	47409	N	N	32	N	N
87	20241017	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17010	-220	5	-1.28	880438750	51367	5.80	17360	17480	16990	22350	12070	17230	17140.16	0.35	-4860	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2286	-14.25	1.49	12	0.38	-1194.00	11425.00	52200	20240308	-67.41	15490	20240805	9.81	52200	-67.41	20240308	15490	9.81	20240805	52200	-67.41	20240308	15490	9.81	20240805	6.02	N	200710	500	70 억	47409	N	N	32	N	N
88	20241017	090937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17160	-70	5	-0.41	229676640	13281	1.50	17360	17480	17150	22350	12070	17230	17293.63	0.35	-727	19050	18140	17470	16560	15890	18595	17015	70	5120	500	12400	10	1	13440822	2306	-14.37	1.50	12	0.10	-1194.00	11425.00	52200	20240308	-67.13	15490	20240805	10.78	52200	-67.13	20240308	15490	10.78	20240805	52200	-67.13	20240308	15490	10.78	20240805	6.02	N	200710	500	70 억	47409	N	N	32	N	N
89	20241016	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17230	220	2	1.29	15552368100	882470	323.93	16800	18380	16800	22100	11910	17010	17625.84	0.67	-57624	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2316	-14.43	1.51	12	6.57	-1194.00	11425.00	52200	20240308	-66.99	15490	20240805	11.23	52200	-66.99	20240308	15490	11.23	20240805	52200	-66.99	20240308	15490	11.23	20240805	5.98	N	200710	500	70 억	89624	N	N	32	N	N
90	20241016	150938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17320	310	2	1.82	15214378960	862899	316.74	16800	18380	16800	22100	11910	17010	17633.72	0.67	-57088	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2328	-14.51	1.52	12	6.42	-1194.00	11425.00	52200	20240308	-66.82	15490	20240805	11.81	52200	-66.82	20240308	15490	11.81	20240805	52200	-66.82	20240308	15490	11.81	20240805	5.98	N	200710	500	70 억	89624	N	N	52	N	N
91	20241016	140939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	240	2	1.41	14816386310	839888	308.30	16800	18380	16800	22100	11910	17010	17643.02	0.67	-56830	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2319	-14.45	1.51	12	6.25	-1194.00	11425.00	52200	20240308	-66.95	15490	20240805	11.36	52200	-66.95	20240308	15490	11.36	20240805	52200	-66.95	20240308	15490	11.36	20240805	5.98	N	200710	500	70 억	89624	N	N	52	N	N
92	20241016	130935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17200	190	2	1.12	7350186790	417063	153.09	16800	18380	16800	22100	11910	17010	17627.83	0.67	-27968	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2312	-14.41	1.51	12	3.10	-1194.00	11425.00	52200	20240308	-67.05	15490	20240805	11.04	52200	-67.05	20240308	15490	11.04	20240805	52200	-67.05	20240308	15490	11.04	20240805	5.98	N	200710	500	70 억	89624	N	N	52	N	N
93	20241016	120935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17280	270	2	1.59	7115647530	403494	148.11	16800	18380	16800	22100	11910	17010	17639.44	0.67	-25366	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2323	-14.47	1.51	12	3.00	-1194.00	11425.00	52200	20240308	-66.90	15490	20240805	11.56	52200	-66.90	20240308	15490	11.56	20240805	52200	-66.90	20240308	15490	11.56	20240805	5.98	N	200710	500	70 억	89624	N	N	52	N	N
94	20241016	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	240	2	1.41	6801125030	385268	141.42	16800	18380	16800	22100	11910	17010	17657.67	0.67	-25680	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2319	-14.45	1.51	12	2.87	-1194.00	11425.00	52200	20240308	-66.95	15490	20240805	11.36	52200	-66.95	20240308	15490	11.36	20240805	52200	-66.95	20240308	15490	11.36	20240805	5.98	N	200710	500	70 억	89624	N	N	52	N	N
95	20241016	100934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17380	370	2	2.18	6143623170	347097	127.41	16800	18380	16800	22100	11910	17010	17705.62	0.67	-14388	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2336	-14.56	1.52	12	2.58	-1194.00	11425.00	52200	20240308	-66.70	15490	20240805	12.20	52200	-66.70	20240308	15490	12.20	20240805	52200	-66.70	20240308	15490	12.20	20240805	5.98	N	200710	500	70 억	89624	N	N	52	N	N
96	20241016	090936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18360	1350	2	7.94	3177231970	178990	65.70	16800	18370	16800	22100	11910	17010	17762.65	0.67	24631	18396	17702	17296	16602	16196	17500	16400	70	5090	500	12240	10	1	13440822	2468	-15.38	1.61	12	1.33	-1194.00	11425.00	52200	20240308	-64.83	15490	20240805	18.53	52200	-64.83	20240308	15490	18.53	20240805	52200	-64.83	20240308	15490	18.53	20240805	5.98	N	200710	500	70 억	89624	N	N	52	N	N
97	20241015	160929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17010	-360	5	-2.07	4665688900	269381	164.39	17750	17990	16890	22550	12160	17370	17320.69	0.80	-30780	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2286	-14.25	1.49	12	2.00	-1194.00	11425.00	52200	20240308	-67.41	15490	20240805	9.81	52200	-67.41	20240308	15490	9.81	20240805	52200	-67.41	20240308	15490	9.81	20240805	6.03	N	200710	500	70 억	107371	N	N	52	N	N
98	20241015	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	16900	-470	5	-2.71	4434482690	255748	156.07	17750	17990	16890	22550	12160	17370	17339.27	0.80	-26110	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2271	-14.15	1.48	12	1.90	-1194.00	11425.00	52200	20240308	-67.62	15490	20240805	9.10	52200	-67.62	20240308	15490	9.10	20240805	52200	-67.62	20240308	15490	9.10	20240805	6.03	N	200710	500	70 억	107371	N	N	1165	N	N
99	20241015	140936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17120	-250	5	-1.44	3215106150	184018	112.30	17750	17990	17070	22550	12160	17370	17471.69	0.80	-14481	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2301	-14.34	1.50	12	1.37	-1194.00	11425.00	52200	20240308	-67.20	15490	20240805	10.52	52200	-67.20	20240308	15490	10.52	20240805	52200	-67.20	20240308	15490	10.52	20240805	6.03	N	200710	500	70 억	107371	N	N	1165	N	N
100	20241015	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	-120	5	-0.69	2506325900	142730	87.10	17750	17990	17210	22550	12160	17370	17559.91	0.80	-10712	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2319	-14.45	1.51	12	1.06	-1194.00	11425.00	52200	20240308	-66.95	15490	20240805	11.36	52200	-66.95	20240308	15490	11.36	20240805	52200	-66.95	20240308	15490	11.36	20240805	6.03	N	200710	500	70 억	107371	N	N	1165	N	N
101	20241015	120935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17350	-20	5	-0.12	2144234260	121780	74.32	17750	17990	17280	22550	12160	17370	17607.44	0.80	-8821	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2332	-14.53	1.52	12	0.91	-1194.00	11425.00	52200	20240308	-66.76	15490	20240805	12.01	52200	-66.76	20240308	15490	12.01	20240805	52200	-66.76	20240308	15490	12.01	20240805	6.03	N	200710	500	70 억	107371	N	N	1165	N	N
102	20241015	110942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17360	-10	5	-0.06	1936264060	109815	67.02	17750	17990	17280	22550	12160	17370	17632.05	0.80	-8478	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2333	-14.54	1.52	12	0.82	-1194.00	11425.00	52200	20240308	-66.74	15490	20240805	12.07	52200	-66.74	20240308	15490	12.07	20240805	52200	-66.74	20240308	15490	12.07	20240805	6.03	N	200710	500	70 억	107371	N	N	1165	N	N
103	20241015	100938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17450	80	2	0.46	1501562460	84778	51.74	17750	17990	17370	22550	12160	17370	17711.70	0.80	-9692	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2345	-14.61	1.53	12	0.63	-1194.00	11425.00	52200	20240308	-66.57	15490	20240805	12.65	52200	-66.57	20240308	15490	12.65	20240805	52200	-66.57	20240308	15490	12.65	20240805	6.03	N	200710	500	70 억	107371	N	N	1165	N	N
104	20241015	090933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17780	410	2	2.36	704822470	39431	24.06	17750	17990	17750	22550	12160	17370	17874.83	0.80	5813	18270	17820	17510	17060	16750	17665	16905	70	5180	500	12500	10	1	13440822	2390	-14.89	1.56	12	0.29	-1194.00	11425.00	52200	20240308	-65.94	15490	20240805	14.78	52200	-65.94	20240308	15490	14.78	20240805	52200	-65.94	20240308	15490	14.78	20240805	6.03	N	200710	500	70 억	107371	N	N	1165	N	N
105	20241014	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17370	-120	5	-0.69	2806921810	160497	47.27	17490	17960	17200	22700	12250	17490	17489.46	0.85	-7141	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2335	-14.55	1.52	12	1.19	-1194.00	11425.00	52200	20240308	-66.72	15490	20240805	12.14	52200	-66.72	20240308	15490	12.14	20240805	52200	-66.72	20240308	15490	12.14	20240805	5.89	N	200710	500	70 억	113765	N	N	1165	N	N
106	20241014	150923	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17430	-60	5	-0.34	2693433030	153970	45.35	17490	17960	17200	22700	12250	17490	17493.23	0.85	-6304	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2343	-14.60	1.53	12	1.15	-1194.00	11425.00	52200	20240308	-66.61	15490	20240805	12.52	52200	-66.61	20240308	15490	12.52	20240805	52200	-66.61	20240308	15490	12.52	20240805	5.89	N	200710	500	70 억	113765	N	N	5615	N	N
107	20241014	140922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17390	-100	5	-0.57	2454042680	140241	41.31	17490	17960	17200	22700	12250	17490	17498.75	0.85	-6952	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2337	-14.56	1.52	12	1.04	-1194.00	11425.00	52200	20240308	-66.69	15490	20240805	12.27	52200	-66.69	20240308	15490	12.27	20240805	52200	-66.69	20240308	15490	12.27	20240805	5.89	N	200710	500	70 억	113765	N	N	5615	N	N
108	20241014	130921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17310	-180	5	-1.03	2193863880	125214	36.88	17490	17960	17200	22700	12250	17490	17520.92	0.85	-9981	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2327	-14.50	1.52	12	0.93	-1194.00	11425.00	52200	20240308	-66.84	15490	20240805	11.75	52200	-66.84	20240308	15490	11.75	20240805	52200	-66.84	20240308	15490	11.75	20240805	5.89	N	200710	500	70 억	113765	N	N	5615	N	N
109	20241014	120914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17310	-180	5	-1.03	2052128240	117029	34.47	17490	17960	17200	22700	12250	17490	17535.22	0.85	-9891	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2327	-14.50	1.52	12	0.87	-1194.00	11425.00	52200	20240308	-66.84	15490	20240805	11.75	52200	-66.84	20240308	15490	11.75	20240805	52200	-66.84	20240308	15490	11.75	20240805	5.89	N	200710	500	70 억	113765	N	N	5615	N	N
110	20241014	110912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17250	-240	5	-1.37	1879407980	107046	31.53	17490	17960	17200	22700	12250	17490	17557.02	0.85	-10278	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2319	-14.45	1.51	12	0.80	-1194.00	11425.00	52200	20240308	-66.95	15490	20240805	11.36	52200	-66.95	20240308	15490	11.36	20240805	52200	-66.95	20240308	15490	11.36	20240805	5.89	N	200710	500	70 억	113765	N	N	5615	N	N
111	20241014	100914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17550	60	2	0.34	1126734680	63653	18.75	17490	17960	17440	22700	12250	17490	17701.24	0.85	-503	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2359	-14.70	1.54	12	0.47	-1194.00	11425.00	52200	20240308	-66.38	15490	20240805	13.30	52200	-66.38	20240308	15490	13.30	20240805	52200	-66.38	20240308	15490	13.30	20240805	5.89	N	200710	500	70 억	113765	N	N	5615	N	N
112	20241014	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17690	200	2	1.14	192586010	10965	3.23	17490	17690	17440	22700	12250	17490	17563.77	0.85	1492	18890	18190	17770	17070	16650	17980	16860	70	5210	500	12590	10	1	13440822	2378	-14.82	1.55	12	0.08	-1194.00	11425.00	52200	20240308	-66.11	15490	20240805	14.20	52200	-66.11	20240308	15490	14.20	20240805	52200	-66.11	20240308	15490	14.20	20240805	5.89	N	200710	500	70 억	113765	N	N	5615	N	N
113	20241011	160859	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17490	310	2	1.80	6044100420	336691	103.23	17880	18470	17350	22300	12030	17180	17951.80	0.57	49563	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2351	-14.65	1.53	12	2.50	-1194.00	11425.00	52200	20240308	-66.49	15490	20240805	12.91	52200	-66.49	20240308	15490	12.91	20240805	52200	-66.49	20240308	15490	12.91	20240805	5.87	N	200710	500	70 억	76340	N	N	5615	N	N
114	20241011	150912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17410	230	2	1.34	5706708030	317388	97.31	17880	18470	17350	22300	12030	17180	17980.23	0.57	40373	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2340	-14.58	1.52	12	2.36	-1194.00	11425.00	52200	20240308	-66.65	15490	20240805	12.40	52200	-66.65	20240308	15490	12.40	20240805	52200	-66.65	20240308	15490	12.40	20240805	5.87	N	200710	500	70 억	76340	N	N	27	N	N
115	20241011	140914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17500	320	2	1.86	5177671080	287036	88.01	17880	18470	17480	22300	12030	17180	18038.40	0.57	39969	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2352	-14.66	1.53	12	2.14	-1194.00	11425.00	52200	20240308	-66.48	15490	20240805	12.98	52200	-66.48	20240308	15490	12.98	20240805	52200	-66.48	20240308	15490	12.98	20240805	5.87	N	200710	500	70 억	76340	N	N	27	N	N
116	20241011	130915	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17790	610	2	3.55	4741215930	262281	80.42	17880	18470	17720	22300	12030	17180	18076.86	0.57	40782	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2391	-14.90	1.56	12	1.95	-1194.00	11425.00	52200	20240308	-65.92	15490	20240805	14.85	52200	-65.92	20240308	15490	14.85	20240805	52200	-65.92	20240308	15490	14.85	20240805	5.87	N	200710	500	70 억	76340	N	N	27	N	N
117	20241011	120908	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	690	2	4.02	4588130150	253700	77.78	17880	18470	17720	22300	12030	17180	18084.86	0.57	43396	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2402	-14.97	1.56	12	1.89	-1194.00	11425.00	52200	20240308	-65.77	15490	20240805	15.36	52200	-65.77	20240308	15490	15.36	20240805	52200	-65.77	20240308	15490	15.36	20240805	5.87	N	200710	500	70 억	76340	N	N	27	N	N
118	20241011	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17870	690	2	4.02	4247492780	234623	71.94	17880	18470	17720	22300	12030	17180	18103.48	0.57	41012	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2402	-14.97	1.56	12	1.75	-1194.00	11425.00	52200	20240308	-65.77	15490	20240805	15.36	52200	-65.77	20240308	15490	15.36	20240805	52200	-65.77	20240308	15490	15.36	20240805	5.87	N	200710	500	70 억	76340	N	N	27	N	N
119	20241011	100917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17750	570	2	3.32	3725358140	205553	63.02	17880	18470	17720	22300	12030	17180	18123.59	0.57	39412	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2386	-14.87	1.55	12	1.53	-1194.00	11425.00	52200	20240308	-66.00	15490	20240805	14.59	52200	-66.00	20240308	15490	14.59	20240805	52200	-66.00	20240308	15490	14.59	20240805	5.87	N	200710	500	70 억	76340	N	N	27	N	N
120	20241011	090914	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18280	1100	2	6.40	1731043550	95386	29.25	17880	18400	17800	22300	12030	17180	18147.77	0.57	38958	19220	18200	17640	16620	16060	17920	16340	70	5120	500	12360	10	1	13440822	2457	-15.31	1.60	12	0.71	-1194.00	11425.00	52200	20240308	-64.98	15490	20240805	18.01	52200	-64.98	20240308	15490	18.01	20240805	52200	-64.98	20240308	15490	18.01	20240805	5.87	N	200710	500	70 억	76340	N	N	27	N	N
121	20241010	160933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17180	-1080	5	-5.91	5566740340	313713	234.94	18450	18660	17080	23700	12790	18260	17745.33	0.71	-19338	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2309	-14.39	1.50	12	2.33	-1194.00	11425.00	52200	20240308	-67.09	15490	20240805	10.91	52200	-67.09	20240308	15490	10.91	20240805	52200	-67.09	20240308	15490	10.91	20240805	5.85	N	200710	500	70 억	95678	N	N	27	N	N
122	20241010	150948	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17110	-1150	5	-6.30	5007915300	281175	210.57	18450	18660	17080	23700	12790	18260	17810.59	0.71	-21812	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2300	-14.33	1.50	12	2.09	-1194.00	11425.00	52200	20240308	-67.22	15490	20240805	10.46	52200	-67.22	20240308	15490	10.46	20240805	52200	-67.22	20240308	15490	10.46	20240805	5.85	N	200710	500	70 억	95678	N	N	37	N	N
123	20241010	140941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17570	-690	5	-3.78	3616414410	200917	150.47	18450	18660	17500	23700	12790	18260	17999.48	0.71	-15106	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2362	-14.72	1.54	12	1.49	-1194.00	11425.00	52200	20240308	-66.34	15490	20240805	13.43	52200	-66.34	20240308	15490	13.43	20240805	52200	-66.34	20240308	15490	13.43	20240805	5.85	N	200710	500	70 억	95678	N	N	37	N	N
124	20241010	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17710	-550	5	-3.01	2984879940	165122	123.66	18450	18660	17690	23700	12790	18260	18076.76	0.71	-12471	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2380	-14.83	1.55	12	1.23	-1194.00	11425.00	52200	20240308	-66.07	15490	20240805	14.33	52200	-66.07	20240308	15490	14.33	20240805	52200	-66.07	20240308	15490	14.33	20240805	5.85	N	200710	500	70 억	95678	N	N	37	N	N
125	20241010	120940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17930	-330	5	-1.81	2181861920	119971	89.85	18450	18660	17920	23700	12790	18260	18186.55	0.71	-3205	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2410	-15.02	1.57	12	0.89	-1194.00	11425.00	52200	20240308	-65.65	15490	20240805	15.75	52200	-65.65	20240308	15490	15.75	20240805	52200	-65.65	20240308	15490	15.75	20240805	5.85	N	200710	500	70 억	95678	N	N	37	N	N
126	20241010	110939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	17990	-270	5	-1.48	1875099760	102887	77.05	18450	18660	17930	23700	12790	18260	18224.83	0.71	-3952	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2418	-15.07	1.57	12	0.77	-1194.00	11425.00	52200	20240308	-65.54	15490	20240805	16.14	52200	-65.54	20240308	15490	16.14	20240805	52200	-65.54	20240308	15490	16.14	20240805	5.85	N	200710	500	70 억	95678	N	N	37	N	N
127	20241010	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18100	-160	5	-0.88	1378524390	75308	56.40	18450	18660	18010	23700	12790	18260	18305.18	0.71	-3929	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2433	-15.16	1.58	12	0.56	-1194.00	11425.00	52200	20240308	-65.33	15490	20240805	16.85	52200	-65.33	20240308	15490	16.85	20240805	52200	-65.33	20240308	15490	16.85	20240805	5.85	N	200710	500	70 억	95678	N	N	37	N	N
128	20241010	090940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18420	160	2	0.88	423549380	22870	17.13	18450	18660	18410	23700	12790	18260	18520.45	0.71	11788	19160	18710	18440	17990	17720	18575	17855	70	5440	500	13140	10	1	13440822	2476	-15.43	1.61	12	0.17	-1194.00	11425.00	52200	20240308	-64.71	15490	20240805	18.92	52200	-64.71	20240308	15490	18.92	20240805	52200	-64.71	20240308	15490	18.92	20240805	5.85	N	200710	500	70 억	95678	N	N	37	N	N
129	20241008	160931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18260	-600	5	-3.18	2438603130	132700	59.97	18720	18890	18170	24500	13210	18860	18376.78	0.73	-2255	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2454	-15.29	1.60	12	0.99	-1194.00	11425.00	52200	20240308	-65.02	15490	20240805	17.88	52200	-65.02	20240308	15490	17.88	20240805	52200	-65.02	20240308	15490	17.88	20240805	5.94	N	200710	500	70 억	97907	N	N	37	N	N
130	20241008	150939	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18290	-570	5	-3.02	2287582210	124436	56.24	18720	18890	18170	24500	13210	18860	18383.46	0.73	-2599	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2458	-15.32	1.60	12	0.93	-1194.00	11425.00	52200	20240308	-64.96	15490	20240805	18.08	52200	-64.96	20240308	15490	18.08	20240805	52200	-64.96	20240308	15490	18.08	20240805	5.94	N	200710	500	70 억	97907	N	N	15	N	N
131	20241008	140934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18280	-580	5	-3.08	1972546390	107211	48.45	18720	18890	18170	24500	13210	18860	18398.57	0.73	-5200	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2457	-15.31	1.60	12	0.80	-1194.00	11425.00	52200	20240308	-64.98	15490	20240805	18.01	52200	-64.98	20240308	15490	18.01	20240805	52200	-64.98	20240308	15490	18.01	20240805	5.94	N	200710	500	70 억	97907	N	N	15	N	N
132	20241008	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18300	-560	5	-2.97	1737328630	94400	42.66	18720	18890	18170	24500	13210	18860	18403.72	0.73	-9327	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2460	-15.33	1.60	12	0.70	-1194.00	11425.00	52200	20240308	-64.94	15490	20240805	18.14	52200	-64.94	20240308	15490	18.14	20240805	52200	-64.94	20240308	15490	18.14	20240805	5.94	N	200710	500	70 억	97907	N	N	15	N	N
133	20241008	120934	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18330	-530	5	-2.81	1482061940	80424	36.35	18720	18890	18170	24500	13210	18860	18427.90	0.73	-14950	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2464	-15.35	1.60	12	0.60	-1194.00	11425.00	52200	20240308	-64.89	15490	20240805	18.33	52200	-64.89	20240308	15490	18.33	20240805	52200	-64.89	20240308	15490	18.33	20240805	5.94	N	200710	500	70 억	97907	N	N	15	N	N
134	20241008	110933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18280	-580	5	-3.08	1169934640	63309	28.61	18720	18890	18280	24500	13210	18860	18479.52	0.73	-13377	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2457	-15.31	1.60	12	0.47	-1194.00	11425.00	52200	20240308	-64.98	15490	20240805	18.01	52200	-64.98	20240308	15490	18.01	20240805	52200	-64.98	20240308	15490	18.01	20240805	5.94	N	200710	500	70 억	97907	N	N	15	N	N
135	20241008	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18380	-480	5	-2.55	770902340	41553	18.78	18720	18890	18370	24500	13210	18860	18551.99	0.73	-8941	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2470	-15.39	1.61	12	0.31	-1194.00	11425.00	52200	20240308	-64.79	15490	20240805	18.66	52200	-64.79	20240308	15490	18.66	20240805	52200	-64.79	20240308	15490	18.66	20240805	5.94	N	200710	500	70 억	97907	N	N	15	N	N
136	20241008	090935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18730	-130	5	-0.69	190415160	10210	4.61	18720	18890	18400	24500	13210	18860	18649.08	0.73	-900	19840	19350	18710	18220	17580	19595	18465	70	5640	500	13570	10	1	13440822	2517	-15.69	1.64	12	0.08	-1194.00	11425.00	52200	20240308	-64.12	15490	20240805	20.92	52200	-64.12	20240308	15490	20.92	20240805	52200	-64.12	20240308	15490	20.92	20240805	5.94	N	200710	500	70 억	97907	N	N	15	N	N
137	20241007	160945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18860	340	2	1.84	4077455780	219893	194.31	18500	19200	18070	24050	12970	18520	18542.68	0.66	8880	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2535	-15.80	1.65	12	1.64	-1194.00	11425.00	52200	20240308	-63.87	15490	20240805	21.76	52200	-63.87	20240308	15490	21.76	20240805	52200	-63.87	20240308	15490	21.76	20240805	5.89	N	200710	500	70 억	89352	N	N	15	N	N
138	20241007	150903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	270	2	1.46	3883529060	209592	185.21	18500	19200	18070	24050	12970	18520	18528.99	0.66	5148	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2526	-15.74	1.64	12	1.56	-1194.00	11425.00	52200	20240308	-64.00	15490	20240805	21.30	52200	-64.00	20240308	15490	21.30	20240805	52200	-64.00	20240308	15490	21.30	20240805	5.89	N	200710	500	70 억	89352	N	N	42	N	N
139	20241007	140931	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18890	370	2	2.00	3530186790	190871	168.66	18500	19200	18070	24050	12970	18520	18495.14	0.66	8977	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2539	-15.82	1.65	12	1.42	-1194.00	11425.00	52200	20240308	-63.81	15490	20240805	21.95	52200	-63.81	20240308	15490	21.95	20240805	52200	-63.81	20240308	15490	21.95	20240805	5.89	N	200710	500	70 억	89352	N	N	42	N	N
140	20241007	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18340	-180	5	-0.97	2267819320	124027	109.60	18500	18620	18070	24050	12970	18520	18284.88	0.66	4017	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2465	-15.36	1.61	12	0.92	-1194.00	11425.00	52200	20240308	-64.87	15490	20240805	18.40	52200	-64.87	20240308	15490	18.40	20240805	52200	-64.87	20240308	15490	18.40	20240805	5.89	N	200710	500	70 억	89352	N	N	42	N	N
141	20241007	120936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18330	-190	5	-1.03	2099947180	114861	101.50	18500	18620	18070	24050	12970	18520	18282.51	0.66	1390	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2464	-15.35	1.60	12	0.85	-1194.00	11425.00	52200	20240308	-64.89	15490	20240805	18.33	52200	-64.89	20240308	15490	18.33	20240805	52200	-64.89	20240308	15490	18.33	20240805	5.89	N	200710	500	70 억	89352	N	N	42	N	N
142	20241007	110849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18400	-120	5	-0.65	1965747720	107545	95.03	18500	18620	18070	24050	12970	18520	18278.37	0.66	-163	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2473	-15.41	1.61	12	0.80	-1194.00	11425.00	52200	20240308	-64.75	15490	20240805	18.79	52200	-64.75	20240308	15490	18.79	20240805	52200	-64.75	20240308	15490	18.79	20240805	5.89	N	200710	500	70 억	89352	N	N	42	N	N
143	20241007	100847	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18420	-100	5	-0.54	1600527150	87657	77.46	18500	18620	18070	24050	12970	18520	18258.98	0.66	5821	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2476	-15.43	1.61	12	0.65	-1194.00	11425.00	52200	20240308	-64.71	15490	20240805	18.92	52200	-64.71	20240308	15490	18.92	20240805	52200	-64.71	20240308	15490	18.92	20240805	5.89	N	200710	500	70 억	89352	N	N	42	N	N
144	20241007	090925	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18210	-310	5	-1.67	478094110	26077	23.04	18500	18620	18120	24050	12970	18520	18333.94	0.66	-5294	18966	18742	18496	18272	18026	18620	18150	70	5530	500	13330	10	1	13440822	2448	-15.25	1.59	12	0.19	-1194.00	11425.00	52200	20240308	-65.11	15490	20240805	17.56	52200	-65.11	20240308	15490	17.56	20240805	52200	-65.11	20240308	15490	17.56	20240805	5.89	N	200710	500	70 억	89352	N	N	42	N	N
145	20241004	160822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18520	40	2	0.22	2036443780	110104	42.29	18550	18720	18250	24000	12940	18480	18495.67	0.38	7812	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2489	-15.51	1.62	12	0.82	-1194.00	11425.00	52200	20240308	-64.52	15490	20240805	19.56	52200	-64.52	20240308	15490	19.56	20240805	52200	-64.52	20240308	15490	19.56	20240805	5.63	N	200710	500	70 억	51579	N	N	42	N	N
146	20241004	150835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18380	-100	5	-0.54	1937195400	104728	40.22	18550	18720	18250	24000	12940	18480	18497.43	0.38	8753	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2470	-15.39	1.61	12	0.78	-1194.00	11425.00	52200	20240308	-64.79	15490	20240805	18.66	52200	-64.79	20240308	15490	18.66	20240805	52200	-64.79	20240308	15490	18.66	20240805	5.63	N	200710	500	70 억	51579	N	N	2	N	N
147	20241004	140825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18460	-20	5	-0.11	1710255530	92409	35.49	18550	18720	18250	24000	12940	18480	18507.52	0.38	8916	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2481	-15.46	1.62	12	0.69	-1194.00	11425.00	52200	20240308	-64.64	15490	20240805	19.17	52200	-64.64	20240308	15490	19.17	20240805	52200	-64.64	20240308	15490	19.17	20240805	5.63	N	200710	500	70 억	51579	N	N	2	N	N
148	20241004	130832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18580	100	2	0.54	1466876070	79253	30.44	18550	18720	18250	24000	12940	18480	18508.85	0.38	9404	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2497	-15.56	1.63	12	0.59	-1194.00	11425.00	52200	20240308	-64.41	15490	20240805	19.95	52200	-64.41	20240308	15490	19.95	20240805	52200	-64.41	20240308	15490	19.95	20240805	5.63	N	200710	500	70 억	51579	N	N	2	N	N
149	20241004	120830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18660	180	2	0.97	1184611480	64044	24.60	18550	18720	18250	24000	12940	18480	18496.89	0.38	3828	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2508	-15.63	1.63	12	0.48	-1194.00	11425.00	52200	20240308	-64.25	15490	20240805	20.46	52200	-64.25	20240308	15490	20.46	20240805	52200	-64.25	20240308	15490	20.46	20240805	5.63	N	200710	500	70 억	51579	N	N	2	N	N
150	20241004	110824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18570	90	2	0.49	983306920	53232	20.44	18550	18720	18250	24000	12940	18480	18472.07	0.38	-111	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2496	-15.55	1.63	12	0.40	-1194.00	11425.00	52200	20240308	-64.43	15490	20240805	19.88	52200	-64.43	20240308	15490	19.88	20240805	52200	-64.43	20240308	15490	19.88	20240805	5.63	N	200710	500	70 억	51579	N	N	2	N	N
151	20241004	100825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18560	80	2	0.43	711865290	38603	14.83	18550	18720	18250	24000	12940	18480	18440.47	0.38	-4144	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2495	-15.54	1.62	12	0.29	-1194.00	11425.00	52200	20240308	-64.44	15490	20240805	19.82	52200	-64.44	20240308	15490	19.82	20240805	52200	-64.44	20240308	15490	19.82	20240805	5.63	N	200710	500	70 억	51579	N	N	2	N	N
152	20241004	090828	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18560	80	2	0.43	210450730	11323	4.35	18550	18720	18550	24000	12940	18480	18588.05	0.38	-1860	19393	18936	18443	17986	17493	19165	18215	70	5520	500	13300	10	1	13440822	2495	-15.54	1.62	12	0.08	-1194.00	11425.00	52200	20240308	-64.44	15490	20240805	19.82	52200	-64.44	20240308	15490	19.82	20240805	52200	-64.44	20240308	15490	19.82	20240805	5.63	N	200710	500	70 억	51579	N	N	2	N	N
153	20241002	160821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18480	-420	5	-2.22	4733782640	258629	82.59	18450	18900	17950	24550	13230	18900	18302.95	0.37	-7793	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2484	-15.48	1.62	12	1.92	-1194.00	11425.00	52200	20240308	-64.60	15490	20240805	19.30	52200	-64.60	20240308	15490	19.30	20240805	52200	-64.60	20240308	15490	19.30	20240805	5.52	N	200710	500	70 억	50225	N	N	2	N	N
154	20241002	150832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18500	-400	5	-2.12	4554211050	248915	79.49	18450	18900	17950	24550	13230	18900	18296.23	0.37	-11202	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2487	-15.49	1.62	12	1.85	-1194.00	11425.00	52200	20240308	-64.56	15490	20240805	19.43	52200	-64.56	20240308	15490	19.43	20240805	52200	-64.56	20240308	15490	19.43	20240805	5.52	N	200710	500	70 억	50225	N	N	20	N	N
155	20241002	140832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18620	-280	5	-1.48	4321925780	236361	75.48	18450	18900	17950	24550	13230	18900	18285.25	0.37	-12911	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2503	-15.59	1.63	12	1.76	-1194.00	11425.00	52200	20240308	-64.33	15490	20240805	20.21	52200	-64.33	20240308	15490	20.21	20240805	52200	-64.33	20240308	15490	20.21	20240805	5.52	N	200710	500	70 억	50225	N	N	20	N	N
156	20241002	130822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18740	-160	5	-0.85	4043979440	221427	70.71	18450	18900	17950	24550	13230	18900	18263.24	0.37	-13749	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2519	-15.70	1.64	12	1.65	-1194.00	11425.00	52200	20240308	-64.10	15490	20240805	20.98	52200	-64.10	20240308	15490	20.98	20240805	52200	-64.10	20240308	15490	20.98	20240805	5.52	N	200710	500	70 억	50225	N	N	20	N	N
157	20241002	120822	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18520	-380	5	-2.01	3541031820	194552	62.13	18450	18610	17950	24550	13230	18900	18200.92	0.37	-30249	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2489	-15.51	1.62	12	1.45	-1194.00	11425.00	52200	20240308	-64.52	15490	20240805	19.56	52200	-64.52	20240308	15490	19.56	20240805	52200	-64.52	20240308	15490	19.56	20240805	5.52	N	200710	500	70 억	50225	N	N	20	N	N
158	20241002	110812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18600	-300	5	-1.59	3213749860	176819	56.47	18450	18600	17950	24550	13230	18900	18175.33	0.37	-30305	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2500	-15.58	1.63	12	1.32	-1194.00	11425.00	52200	20240308	-64.37	15490	20240805	20.08	52200	-64.37	20240308	15490	20.08	20240805	52200	-64.37	20240308	15490	20.08	20240805	5.52	N	200710	500	70 억	50225	N	N	20	N	N
159	20241002	100810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18240	-660	5	-3.49	2441582340	134917	43.09	18450	18600	17950	24550	13230	18900	18096.87	0.37	-32310	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2452	-15.28	1.60	12	1.00	-1194.00	11425.00	52200	20240308	-65.06	15490	20240805	17.75	52200	-65.06	20240308	15490	17.75	20240805	52200	-65.06	20240308	15490	17.75	20240805	5.52	N	200710	500	70 억	50225	N	N	20	N	N
160	20241002	090810	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	18280	-620	5	-3.28	593867040	32564	10.40	18450	18600	18060	24550	13230	18900	18236.76	0.37	512	20566	19732	19316	18482	18066	19525	18275	70	5650	500	13600	10	1	13440822	2457	-15.31	1.60	12	0.24	-1194.00	11425.00	52200	20240308	-64.98	15490	20240805	18.01	52200	-64.98	20240308	15490	18.01	20240805	52200	-64.98	20240308	15490	18.01	20240805	5.52	N	200710	500	70 억	50225	N	N	20	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History