KissMeData/059090/price/prices-20241001.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160624	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9600	110	2	1.16	2078854820	216549	61.73	9410	9790	9380	12330	6650	9490	9599.93	9.30	67944	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3208	-11.76	3.41	12	0.65	-816.00	2812.00	19860	20240619	-51.66	7800	20231031	23.08	19860	-51.66	20240619	8070	18.96	20240118	19860	-51.66	20240619	7800	23.08	20231031	2.07	N	059090	500	167 억	3108801	N	N	525	N	N
3	20241031	150630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9660	170	2	1.79	1954765130	203656	58.05	9410	9790	9380	12330	6650	9490	9598.37	9.30	65150	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3228	-11.84	3.44	12	0.61	-816.00	2812.00	19860	20240619	-51.36	7800	20231031	23.85	19860	-51.36	20240619	8070	19.70	20240118	19860	-51.36	20240619	7800	23.85	20231031	2.07	N	059090	500	167 억	3108801	N	N	1374	N	N
4	20241031	140631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9670	180	2	1.90	1850175810	192836	54.97	9410	9790	9380	12330	6650	9490	9594.56	9.30	59674	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3231	-11.85	3.44	12	0.58	-816.00	2812.00	19860	20240619	-51.31	7800	20231031	23.97	19860	-51.31	20240619	8070	19.83	20240118	19860	-51.31	20240619	7800	23.97	20231031	2.07	N	059090	500	167 억	3108801	N	N	1374	N	N
5	20241031	130630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9730	240	2	2.53	1682600990	175567	50.05	9410	9790	9380	12330	6650	9490	9583.82	9.30	54357	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3251	-11.92	3.46	12	0.53	-816.00	2812.00	19860	20240619	-51.01	7800	20231031	24.74	19860	-51.01	20240619	8070	20.57	20240118	19860	-51.01	20240619	7800	24.74	20231031	2.07	N	059090	500	167 억	3108801	N	N	1374	N	N
6	20241031	120630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9680	190	2	2.00	1320573350	138307	39.43	9410	9720	9380	12330	6650	9490	9548.14	9.30	38290	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3235	-11.86	3.44	12	0.41	-816.00	2812.00	19860	20240619	-51.26	7800	20231031	24.10	19860	-51.26	20240619	8070	19.95	20240118	19860	-51.26	20240619	7800	24.10	20231031	2.07	N	059090	500	167 억	3108801	N	N	1374	N	N
7	20241031	110630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9510	20	2	0.21	769596830	81170	23.14	9410	9560	9380	12330	6650	9490	9481.30	9.30	7353	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3178	-11.65	3.38	12	0.24	-816.00	2812.00	19860	20240619	-52.11	7800	20231031	21.92	19860	-52.11	20240619	8070	17.84	20240118	19860	-52.11	20240619	7800	21.92	20231031	2.07	N	059090	500	167 억	3108801	N	N	1374	N	N
8	20241031	100630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9510	20	2	0.21	429441150	45389	12.94	9410	9560	9380	12330	6650	9490	9461.34	9.30	-2595	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3178	-11.65	3.38	12	0.14	-816.00	2812.00	19860	20240619	-52.11	7800	20231031	21.92	19860	-52.11	20240619	8070	17.84	20240118	19860	-52.11	20240619	7800	21.92	20231031	2.07	N	059090	500	167 억	3108801	N	N	1374	N	N
9	20241031	090628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9410	-80	5	-0.84	100383690	10643	3.03	9410	9470	9410	12330	6650	9490	9431.84	9.30	-1353	10196	9842	9606	9252	9016	9725	9135	167	2840	500	6830	10	1	33416778	3145	-11.53	3.35	12	0.03	-816.00	2812.00	19860	20240619	-52.62	7800	20231031	20.64	19860	-52.62	20240619	8070	16.60	20240118	19860	-52.62	20240619	7800	20.64	20231031	2.07	N	059090	500	167 억	3108801	N	N	1374	N	N
10	20241030	160626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9490	-380	5	-3.85	3347531340	348240	135.90	9900	9960	9370	12830	6910	9870	9613.16	9.48	1665	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3171	-11.63	3.37	12	1.04	-816.00	2812.00	19860	20240619	-52.22	7800	20231031	21.67	19860	-52.22	20240619	8070	17.60	20240118	19860	-52.22	20240619	7800	21.67	20231031	2.01	N	059090	500	167 억	3167561	N	N	1374	N	N
11	20241030	150641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9550	-320	5	-3.24	3143070320	326749	127.52	9900	9960	9370	12830	6910	9870	9619.22	9.48	-6336	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3191	-11.70	3.40	12	0.98	-816.00	2812.00	19860	20240619	-51.91	7800	20231031	22.44	19860	-51.91	20240619	8070	18.34	20240118	19860	-51.91	20240619	7800	22.44	20231031	2.01	N	059090	500	167 억	3167561	N	N	455	N	N
12	20241030	140630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9560	-310	5	-3.14	2865732340	297692	116.18	9900	9960	9370	12830	6910	9870	9626.50	9.48	-16769	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3195	-11.72	3.40	12	0.89	-816.00	2812.00	19860	20240619	-51.86	7800	20231031	22.56	19860	-51.86	20240619	8070	18.46	20240118	19860	-51.86	20240619	7800	22.56	20231031	2.01	N	059090	500	167 억	3167561	N	N	455	N	N
13	20241030	130632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9400	-470	5	-4.76	2483773930	257491	100.49	9900	9960	9390	12830	6910	9870	9646.06	9.48	-20288	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3141	-11.52	3.34	12	0.77	-816.00	2812.00	19860	20240619	-52.67	7800	20231031	20.51	19860	-52.67	20240619	8070	16.48	20240118	19860	-52.67	20240619	7800	20.51	20231031	2.01	N	059090	500	167 억	3167561	N	N	455	N	N
14	20241030	120639	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9550	-320	5	-3.24	1700162900	175004	68.30	9900	9960	9540	12830	6910	9870	9714.99	9.48	-17706	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3191	-11.70	3.40	12	0.52	-816.00	2812.00	19860	20240619	-51.91	7800	20231031	22.44	19860	-51.91	20240619	8070	18.34	20240118	19860	-51.91	20240619	7800	22.44	20231031	2.01	N	059090	500	167 억	3167561	N	N	455	N	N
15	20241030	110629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9650	-220	5	-2.23	1134969690	116114	45.31	9900	9960	9620	12830	6910	9870	9774.62	9.48	-17121	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3225	-11.83	3.43	12	0.35	-816.00	2812.00	19860	20240619	-51.41	7800	20231031	23.72	19860	-51.41	20240619	8070	19.58	20240118	19860	-51.41	20240619	7800	23.72	20231031	2.01	N	059090	500	167 억	3167561	N	N	455	N	N
16	20241030	100627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9800	-70	5	-0.71	457617120	46413	18.11	9900	9960	9800	12830	6910	9870	9859.68	9.48	-10195	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3275	-12.01	3.49	12	0.14	-816.00	2812.00	19860	20240619	-50.65	7800	20231031	25.64	19860	-50.65	20240619	8070	21.44	20240118	19860	-50.65	20240619	7800	25.64	20231031	2.01	N	059090	500	167 억	3167561	N	N	455	N	N
17	20241030	090631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9880	10	2	0.10	74208450	7512	2.93	9900	9950	9830	12830	6910	9870	9878.65	9.48	-1336	10243	10056	9933	9746	9623	9995	9685	167	2960	500	7100	10	1	33416778	3302	-12.11	3.51	12	0.02	-816.00	2812.00	19860	20240619	-50.25	7800	20231031	26.67	19860	-50.25	20240619	8070	22.43	20240118	19860	-50.25	20240619	7800	26.67	20231031	2.01	N	059090	500	167 억	3167561	N	N	455	N	N
18	20241029	160608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9870	-310	5	-3.05	2499290200	252384	148.55	10120	10120	9810	13230	7130	10180	9901.72	9.48	-975	10540	10360	10040	9860	9540	10450	9950	167	3050	500	7320	10	1	33416778	3298	-12.10	3.51	12	0.76	-816.00	2812.00	19860	20240619	-50.30	7800	20231031	26.54	19860	-50.30	20240619	8070	22.30	20240118	19860	-50.30	20240619	7800	26.54	20231031	2.11	N	059090	500	167 억	3167572	N	N	455	N	N
19	20241029	150619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9870	-310	5	-3.05	2171134130	219141	128.98	10120	10120	9810	13230	7130	10180	9906.18	9.48	-5200	10540	10360	10040	9860	9540	10450	9950	167	3050	500	7320	10	1	33416778	3298	-12.10	3.51	12	0.66	-816.00	2812.00	19860	20240619	-50.30	7800	20231031	26.54	19860	-50.30	20240619	8070	22.30	20240118	19860	-50.30	20240619	7800	26.54	20231031	2.11	N	059090	500	167 억	3167572	N	N	326	N	N
20	20241029	140553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9850	-330	5	-3.24	1398136140	140805	82.87	10120	10120	9830	13230	7130	10180	9927.74	9.48	-32327	10540	10360	10040	9860	9540	10450	9950	167	3050	500	7320	10	1	33416778	3292	-12.07	3.50	12	0.42	-816.00	2812.00	19860	20240619	-50.40	7800	20231031	26.28	19860	-50.40	20240619	8070	22.06	20240118	19860	-50.40	20240619	7800	26.28	20231031	2.11	N	059090	500	167 억	3167572	N	N	326	N	N
21	20241029	130612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9880	-300	5	-2.95	1061601600	106641	62.77	10120	10120	9870	13230	7130	10180	9952.71	9.48	-35873	10540	10360	10040	9860	9540	10450	9950	167	3050	500	7320	10	1	33416778	3302	-12.11	3.51	12	0.32	-816.00	2812.00	19860	20240619	-50.25	7800	20231031	26.67	19860	-50.25	20240619	8070	22.43	20240118	19860	-50.25	20240619	7800	26.67	20231031	2.11	N	059090	500	167 억	3167572	N	N	326	N	N
22	20241029	120615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9940	-240	5	-2.36	825732340	82825	48.75	10120	10120	9880	13230	7130	10180	9966.95	9.48	-25307	10540	10360	10040	9860	9540	10450	9950	167	3050	500	7320	10	1	33416778	3322	-12.18	3.53	12	0.25	-816.00	2812.00	19860	20240619	-49.95	7800	20231031	27.44	19860	-49.95	20240619	8070	23.17	20240118	19860	-49.95	20240619	7800	27.44	20231031	2.11	N	059090	500	167 억	3167572	N	N	326	N	N
23	20241029	110631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9980	-200	5	-1.96	681208310	68290	40.19	10120	10120	9880	13230	7130	10180	9972.08	9.48	-25392	10540	10360	10040	9860	9540	10450	9950	167	3050	500	7320	10	1	33416778	3335	-12.23	3.55	12	0.20	-816.00	2812.00	19860	20240619	-49.75	7800	20231031	27.95	19860	-49.75	20240619	8070	23.67	20240118	19860	-49.75	20240619	7800	27.95	20231031	2.11	N	059090	500	167 억	3167572	N	N	326	N	N
24	20241029	100613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10020	-160	5	-1.57	524147620	52546	30.93	10120	10120	9880	13230	7130	10180	9970.91	9.48	-22644	10540	10360	10040	9860	9540	10450	9950	167	3050	500	7320	10	1	33416778	3348	-12.28	3.56	12	0.16	-816.00	2812.00	19860	20240619	-49.55	7800	20231031	28.46	19860	-49.55	20240619	8070	24.16	20240118	19860	-49.55	20240619	7800	28.46	20231031	2.11	N	059090	500	167 억	3167572	N	N	326	N	N
25	20241028	160606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10180	400	2	4.09	1698925320	169028	66.50	9720	10220	9720	12710	6850	9780	10053.54	9.32	52611	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3402	-12.48	3.62	12	0.51	-816.00	2812.00	19860	20240619	-48.74	7800	20231031	30.51	19860	-48.74	20240619	8070	26.15	20240118	19860	-48.74	20240619	7800	30.51	20231031	2.14	N	059090	500	167 억	3115666	N	N	326	N	N
26	20241028	150611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10180	400	2	4.09	1533956560	152850	60.13	9720	10190	9720	12710	6850	9780	10038.41	9.32	43053	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3402	-12.48	3.62	12	0.46	-816.00	2812.00	19860	20240619	-48.74	7800	20231031	30.51	19860	-48.74	20240619	8070	26.15	20240118	19860	-48.74	20240619	7800	30.51	20231031	2.14	N	059090	500	167 억	3115666	N	N	23	N	N
27	20241028	140613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10160	380	2	3.89	1279692230	127793	50.27	9720	10180	9720	12710	6850	9780	10016.76	9.32	23235	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3395	-12.45	3.61	12	0.38	-816.00	2812.00	19860	20240619	-48.84	7800	20231031	30.26	19860	-48.84	20240619	8070	25.90	20240118	19860	-48.84	20240619	7800	30.26	20231031	2.14	N	059090	500	167 억	3115666	N	N	23	N	N
28	20241028	130609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10010	230	2	2.35	985940870	98705	38.83	9720	10130	9720	12710	6850	9780	9992.21	9.32	6968	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3345	-12.27	3.56	12	0.30	-816.00	2812.00	19860	20240619	-49.60	7800	20231031	28.33	19860	-49.60	20240619	8070	24.04	20240118	19860	-49.60	20240619	7800	28.33	20231031	2.14	N	059090	500	167 억	3115666	N	N	23	N	N
29	20241028	120611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10040	260	2	2.66	934154660	93540	36.80	9720	10130	9720	12710	6850	9780	9990.29	9.32	7898	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3355	-12.30	3.57	12	0.28	-816.00	2812.00	19860	20240619	-49.45	7800	20231031	28.72	19860	-49.45	20240619	8070	24.41	20240118	19860	-49.45	20240619	7800	28.72	20231031	2.14	N	059090	500	167 억	3115666	N	N	23	N	N
30	20241028	110521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10000	220	2	2.25	812680660	81413	32.03	9720	10130	9720	12710	6850	9780	9986.25	9.32	6538	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3342	-12.25	3.56	12	0.24	-816.00	2812.00	19860	20240619	-49.65	7800	20231031	28.21	19860	-49.65	20240619	8070	23.92	20240118	19860	-49.65	20240619	7800	28.21	20231031	2.14	N	059090	500	167 억	3115666	N	N	23	N	N
31	20241028	100607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	300	2	3.07	548897370	55156	21.70	9720	10130	9720	12710	6850	9780	9956.86	9.32	5322	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3368	-12.35	3.58	12	0.17	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.14	N	059090	500	167 억	3115666	N	N	23	N	N
32	20241028	090607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9820	40	2	0.41	110496020	11288	4.44	9720	9870	9720	12710	6850	9780	9790.26	9.32	-1521	10340	10060	9890	9610	9440	9975	9525	167	2930	500	7040	10	1	33416778	3282	-12.03	3.49	12	0.03	-816.00	2812.00	19860	20240619	-50.55	7800	20231031	25.90	19860	-50.55	20240619	8070	21.69	20240118	19860	-50.55	20240619	7800	25.90	20231031	2.14	N	059090	500	167 억	3115666	N	N	23	N	N
33	20241025	160606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9780	-290	5	-2.88	2488998580	252152	94.33	10080	10170	9720	13090	7050	10070	9871.04	9.17	39075	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3268	-11.99	3.48	12	0.75	-816.00	2812.00	19860	20240619	-50.76	7800	20231031	25.38	19860	-50.76	20240619	8070	21.19	20240118	19860	-50.76	20240619	7800	25.38	20231031	2.20	N	059090	500	167 억	3065553	N	N	23	N	N
34	20241025	150610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9770	-300	5	-2.98	2256608780	228414	85.45	10080	10170	9720	13090	7050	10070	9879.47	9.17	27148	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3265	-11.97	3.47	12	0.68	-816.00	2812.00	19860	20240619	-50.81	7800	20231031	25.26	19860	-50.81	20240619	8070	21.07	20240118	19860	-50.81	20240619	7800	25.26	20231031	2.20	N	059090	500	167 억	3065553	N	N	76	N	N
35	20241025	140608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9780	-290	5	-2.88	1782784120	179859	67.29	10080	10170	9770	13090	7050	10070	9912.12	9.17	8603	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3268	-11.99	3.48	12	0.54	-816.00	2812.00	19860	20240619	-50.76	7800	20231031	25.38	19860	-50.76	20240619	8070	21.19	20240118	19860	-50.76	20240619	7800	25.38	20231031	2.20	N	059090	500	167 억	3065553	N	N	76	N	N
36	20241025	130611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9840	-230	5	-2.28	1557755460	156925	58.71	10080	10170	9770	13090	7050	10070	9926.75	9.17	8893	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3288	-12.06	3.50	12	0.47	-816.00	2812.00	19860	20240619	-50.45	7800	20231031	26.15	19860	-50.45	20240619	8070	21.93	20240118	19860	-50.45	20240619	7800	26.15	20231031	2.20	N	059090	500	167 억	3065553	N	N	76	N	N
37	20241025	120611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9810	-260	5	-2.58	1440642010	145027	54.26	10080	10170	9770	13090	7050	10070	9933.61	9.17	8158	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3278	-12.02	3.49	12	0.43	-816.00	2812.00	19860	20240619	-50.60	7800	20231031	25.77	19860	-50.60	20240619	8070	21.56	20240118	19860	-50.60	20240619	7800	25.77	20231031	2.20	N	059090	500	167 억	3065553	N	N	76	N	N
38	20241025	110606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9840	-230	5	-2.28	1212513940	121807	45.57	10080	10170	9830	13090	7050	10070	9954.39	9.17	8146	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3288	-12.06	3.50	12	0.36	-816.00	2812.00	19860	20240619	-50.45	7800	20231031	26.15	19860	-50.45	20240619	8070	21.93	20240118	19860	-50.45	20240619	7800	26.15	20231031	2.20	N	059090	500	167 억	3065553	N	N	76	N	N
39	20241025	100609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9950	-120	5	-1.19	778587330	77882	29.14	10080	10170	9900	13090	7050	10070	9997.01	9.17	7254	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3325	-12.19	3.54	12	0.23	-816.00	2812.00	19860	20240619	-49.90	7800	20231031	27.56	19860	-49.90	20240619	8070	23.30	20240118	19860	-49.90	20240619	7800	27.56	20231031	2.20	N	059090	500	167 억	3065553	N	N	76	N	N
40	20241025	090609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10080	10	2	0.10	84614960	8379	3.13	10080	10170	10080	13090	7050	10070	10098.46	9.17	937	10616	10342	10176	9902	9736	10260	9820	167	3020	500	7250	10	1	33416778	3368	-12.35	3.58	12	0.03	-816.00	2812.00	19860	20240619	-49.24	7800	20231031	29.23	19860	-49.24	20240619	8070	24.91	20240118	19860	-49.24	20240619	7800	29.23	20231031	2.20	N	059090	500	167 억	3065553	N	N	76	N	N
41	20241024	160558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10070	-470	5	-4.46	2679908100	264062	119.12	10450	10450	10010	13700	7380	10540	10148.16	9.26	-29912	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3365	-12.34	3.58	12	0.79	-816.00	2812.00	19860	20240619	-49.30	7800	20231031	29.10	19860	-49.30	20240619	8070	24.78	20240118	19860	-49.30	20240619	7800	29.10	20231031	2.12	N	059090	500	167 억	3094895	N	N	76	N	N
42	20241024	150603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10150	-390	5	-3.70	2482057680	244462	110.28	10450	10450	10010	13700	7380	10540	10152.19	9.26	-31918	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3392	-12.44	3.61	12	0.73	-816.00	2812.00	19860	20240619	-48.89	7800	20231031	30.13	19860	-48.89	20240619	8070	25.77	20240118	19860	-48.89	20240619	7800	30.13	20231031	2.12	N	059090	500	167 억	3094895	N	N	4080	N	N
43	20241024	140552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10160	-380	5	-3.61	2237666670	220421	99.44	10450	10450	10010	13700	7380	10540	10150.72	9.26	-41083	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3395	-12.45	3.61	12	0.66	-816.00	2812.00	19860	20240619	-48.84	7800	20231031	30.26	19860	-48.84	20240619	8070	25.90	20240118	19860	-48.84	20240619	7800	30.26	20231031	2.12	N	059090	500	167 억	3094895	N	N	4080	N	N
44	20241024	130602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10130	-410	5	-3.89	1991610100	196239	88.53	10450	10450	10010	13700	7380	10540	10147.70	9.26	-43820	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3385	-12.41	3.60	12	0.59	-816.00	2812.00	19860	20240619	-48.99	7800	20231031	29.87	19860	-48.99	20240619	8070	25.53	20240118	19860	-48.99	20240619	7800	29.87	20231031	2.12	N	059090	500	167 억	3094895	N	N	4080	N	N
45	20241024	120601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10100	-440	5	-4.17	1882843820	185462	83.67	10450	10450	10010	13700	7380	10540	10150.92	9.26	-45378	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3375	-12.38	3.59	12	0.55	-816.00	2812.00	19860	20240619	-49.14	7800	20231031	29.49	19860	-49.14	20240619	8070	25.15	20240118	19860	-49.14	20240619	7800	29.49	20231031	2.12	N	059090	500	167 억	3094895	N	N	4080	N	N
46	20241024	110605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10130	-410	5	-3.89	1540545740	151419	68.31	10450	10450	10060	13700	7380	10540	10172.60	9.26	-41011	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3385	-12.41	3.60	12	0.45	-816.00	2812.00	19860	20240619	-48.99	7800	20231031	29.87	19860	-48.99	20240619	8070	25.53	20240118	19860	-48.99	20240619	7800	29.87	20231031	2.12	N	059090	500	167 억	3094895	N	N	4080	N	N
47	20241024	100616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10150	-390	5	-3.70	1055504870	103423	46.66	10450	10450	10080	13700	7380	10540	10203.75	9.26	-30929	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3392	-12.44	3.61	12	0.31	-816.00	2812.00	19860	20240619	-48.89	7800	20231031	30.13	19860	-48.89	20240619	8070	25.77	20240118	19860	-48.89	20240619	7800	30.13	20231031	2.12	N	059090	500	167 억	3094895	N	N	4080	N	N
48	20241024	090622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10330	-210	5	-1.99	239851250	23199	10.47	10450	10450	10270	13700	7380	10540	10333.49	9.26	-10911	10846	10692	10466	10312	10086	10770	10390	167	3160	500	7580	10	1	33416778	3452	-12.66	3.67	12	0.07	-816.00	2812.00	19860	20240619	-47.99	7800	20231031	32.44	19860	-47.99	20240619	8070	28.00	20240118	19860	-47.99	20240619	7800	32.44	20231031	2.12	N	059090	500	167 억	3094895	N	N	4080	N	N
49	20241023	160602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	240	2	2.33	2294921910	219502	71.22	10390	10620	10240	13390	7210	10300	10455.11	9.13	28178	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3522	-12.92	3.75	12	0.66	-816.00	2812.00	19860	20240619	-46.93	7800	20231031	35.13	19860	-46.93	20240619	8070	30.61	20240118	19860	-46.93	20240619	7800	35.13	20231031	2.17	N	059090	500	167 억	3052189	N	N	4080	N	N
50	20241023	150614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	240	2	2.33	2117726710	202685	65.77	10390	10620	10240	13390	7210	10300	10448.41	9.13	25478	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3522	-12.92	3.75	12	0.61	-816.00	2812.00	19860	20240619	-46.93	7800	20231031	35.13	19860	-46.93	20240619	8070	30.61	20240118	19860	-46.93	20240619	7800	35.13	20231031	2.17	N	059090	500	167 억	3052189	N	N	188	N	N
51	20241023	140614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10500	200	2	1.94	1838353530	176215	57.18	10390	10620	10240	13390	7210	10300	10432.50	9.13	16762	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3509	-12.87	3.73	12	0.53	-816.00	2812.00	19860	20240619	-47.13	7800	20231031	34.62	19860	-47.13	20240619	8070	30.11	20240118	19860	-47.13	20240619	7800	34.62	20231031	2.17	N	059090	500	167 억	3052189	N	N	188	N	N
52	20241023	130606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	180	2	1.75	1471635930	141512	45.92	10390	10530	10240	13390	7210	10300	10399.42	9.13	11131	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3502	-12.84	3.73	12	0.42	-816.00	2812.00	19860	20240619	-47.23	7800	20231031	34.36	19860	-47.23	20240619	8070	29.86	20240118	19860	-47.23	20240619	7800	34.36	20231031	2.17	N	059090	500	167 억	3052189	N	N	188	N	N
53	20241023	120604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10450	150	2	1.46	1348892540	129786	42.11	10390	10530	10240	13390	7210	10300	10393.25	9.13	12070	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3492	-12.81	3.72	12	0.39	-816.00	2812.00	19860	20240619	-47.38	7800	20231031	33.97	19860	-47.38	20240619	8070	29.49	20240118	19860	-47.38	20240619	7800	33.97	20231031	2.17	N	059090	500	167 억	3052189	N	N	188	N	N
54	20241023	110601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10400	100	2	0.97	1038953790	100169	32.50	10390	10530	10240	13390	7210	10300	10372.06	9.13	5920	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3475	-12.75	3.70	12	0.30	-816.00	2812.00	19860	20240619	-47.63	7800	20231031	33.33	19860	-47.63	20240619	8070	28.87	20240118	19860	-47.63	20240619	7800	33.33	20231031	2.17	N	059090	500	167 억	3052189	N	N	188	N	N
55	20241023	100604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10430	130	2	1.26	754739980	72700	23.59	10390	10530	10240	13390	7210	10300	10381.64	9.13	4434	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3485	-12.78	3.71	12	0.22	-816.00	2812.00	19860	20240619	-47.48	7800	20231031	33.72	19860	-47.48	20240619	8070	29.24	20240118	19860	-47.48	20240619	7800	33.72	20231031	2.17	N	059090	500	167 억	3052189	N	N	188	N	N
56	20241023	090604	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10420	120	2	1.17	241345820	23120	7.50	10390	10490	10350	13390	7210	10300	10439.22	9.13	7095	11220	10760	10530	10070	9840	10645	9955	167	3090	500	7410	10	1	33416778	3482	-12.77	3.71	12	0.07	-816.00	2812.00	19860	20240619	-47.53	7800	20231031	33.59	19860	-47.53	20240619	8070	29.12	20240118	19860	-47.53	20240619	7800	33.59	20231031	2.17	N	059090	500	167 억	3052189	N	N	188	N	N
57	20241022	160556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	-550	5	-5.07	3201102970	304565	113.21	10900	10990	10300	14100	7600	10850	10511.01	9.32	-60950	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3442	-12.62	3.66	12	0.91	-816.00	2812.00	19860	20240619	-48.14	7800	20231031	32.05	19860	-48.14	20240619	8070	27.63	20240118	19860	-48.14	20240619	7800	32.05	20231031	2.16	N	059090	500	167 억	3115342	N	N	188	N	N
58	20241022	150603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10320	-530	5	-4.88	2903226180	275693	102.47	10900	10990	10300	14100	7600	10850	10530.65	9.32	-56017	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3449	-12.65	3.67	12	0.83	-816.00	2812.00	19860	20240619	-48.04	7800	20231031	32.31	19860	-48.04	20240619	8070	27.88	20240118	19860	-48.04	20240619	7800	32.31	20231031	2.16	N	059090	500	167 억	3115342	N	N	21667	N	N
59	20241022	140603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10440	-410	5	-3.78	2413044760	228440	84.91	10900	10990	10390	14100	7600	10850	10563.14	9.32	-57196	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3489	-12.79	3.71	12	0.68	-816.00	2812.00	19860	20240619	-47.43	7800	20231031	33.85	19860	-47.43	20240619	8070	29.37	20240118	19860	-47.43	20240619	7800	33.85	20231031	2.16	N	059090	500	167 억	3115342	N	N	21667	N	N
60	20241022	130603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10430	-420	5	-3.87	2161983270	204436	75.99	10900	10990	10390	14100	7600	10850	10575.35	9.32	-55449	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3485	-12.78	3.71	12	0.61	-816.00	2812.00	19860	20240619	-47.48	7800	20231031	33.72	19860	-47.48	20240619	8070	29.24	20240118	19860	-47.48	20240619	7800	33.72	20231031	2.16	N	059090	500	167 억	3115342	N	N	21667	N	N
61	20241022	120602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10470	-380	5	-3.50	1829539750	172525	64.13	10900	10990	10420	14100	7600	10850	10604.49	9.32	-53581	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3499	-12.83	3.72	12	0.52	-816.00	2812.00	19860	20240619	-47.28	7800	20231031	34.23	19860	-47.28	20240619	8070	29.74	20240118	19860	-47.28	20240619	7800	34.23	20231031	2.16	N	059090	500	167 억	3115342	N	N	21667	N	N
62	20241022	110559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	-370	5	-3.41	1503863180	141369	52.55	10900	10990	10430	14100	7600	10850	10637.86	9.32	-42371	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3502	-12.84	3.73	12	0.42	-816.00	2812.00	19860	20240619	-47.23	7800	20231031	34.36	19860	-47.23	20240619	8070	29.86	20240118	19860	-47.23	20240619	7800	34.36	20231031	2.16	N	059090	500	167 억	3115342	N	N	21667	N	N
63	20241022	100600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10560	-290	5	-2.67	884051820	82286	30.59	10900	10990	10520	14100	7600	10850	10743.65	9.32	-15467	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3529	-12.94	3.76	12	0.25	-816.00	2812.00	19860	20240619	-46.83	7800	20231031	35.38	19860	-46.83	20240619	8070	30.86	20240118	19860	-46.83	20240619	7800	35.38	20231031	2.16	N	059090	500	167 억	3115342	N	N	21667	N	N
64	20241022	090600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10830	-20	5	-0.18	134124150	12362	4.59	10900	10990	10760	14100	7600	10850	10849.71	9.32	-6149	11296	11072	10666	10442	10036	11185	10555	167	3250	500	7810	10	1	33416778	3619	-13.27	3.85	12	0.04	-816.00	2812.00	19860	20240619	-45.47	7800	20231031	38.85	19860	-45.47	20240619	8070	34.20	20240118	19860	-45.47	20240619	7800	38.85	20231031	2.16	N	059090	500	167 억	3115342	N	N	21667	N	N
65	20241021	160555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10850	450	2	4.33	2844674490	265905	77.52	10520	10890	10260	13520	7280	10400	10697.87	9.20	63818	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3626	-13.30	3.86	12	0.80	-816.00	2812.00	19860	20240619	-45.37	7800	20231031	39.10	19860	-45.37	20240619	8070	34.45	20240118	19860	-45.37	20240619	7800	39.10	20231031	2.17	N	059090	500	167 억	3073121	N	N	21667	N	N
66	20241021	150559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10750	350	2	3.37	2305106110	216020	62.98	10520	10890	10260	13520	7280	10400	10670.80	9.20	38319	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3592	-13.17	3.82	12	0.65	-816.00	2812.00	19860	20240619	-45.87	7800	20231031	37.82	19860	-45.87	20240619	8070	33.21	20240118	19860	-45.87	20240619	7800	37.82	20231031	2.17	N	059090	500	167 억	3073121	N	N	31	N	N
67	20241021	140601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10760	360	2	3.46	2116111240	198411	57.84	10520	10890	10260	13520	7280	10400	10665.29	9.20	32279	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3596	-13.19	3.83	12	0.59	-816.00	2812.00	19860	20240619	-45.82	7800	20231031	37.95	19860	-45.82	20240619	8070	33.33	20240118	19860	-45.82	20240619	7800	37.95	20231031	2.17	N	059090	500	167 억	3073121	N	N	31	N	N
68	20241021	130558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10810	410	2	3.94	1927649530	180928	52.75	10520	10890	10260	13520	7280	10400	10654.24	9.20	28789	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3612	-13.25	3.84	12	0.54	-816.00	2812.00	19860	20240619	-45.57	7800	20231031	38.59	19860	-45.57	20240619	8070	33.95	20240118	19860	-45.57	20240619	7800	38.59	20231031	2.17	N	059090	500	167 억	3073121	N	N	31	N	N
69	20241021	120559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10780	380	2	3.65	1600209710	150682	43.93	10520	10820	10260	13520	7280	10400	10619.78	9.20	31010	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3602	-13.21	3.83	12	0.45	-816.00	2812.00	19860	20240619	-45.72	7800	20231031	38.21	19860	-45.72	20240619	8070	33.58	20240118	19860	-45.72	20240619	7800	38.21	20231031	2.17	N	059090	500	167 억	3073121	N	N	31	N	N
70	20241021	110556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10670	270	2	2.60	1229567770	116244	33.89	10520	10760	10260	13520	7280	10400	10577.47	9.20	24032	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3566	-13.08	3.79	12	0.35	-816.00	2812.00	19860	20240619	-46.27	7800	20231031	36.79	19860	-46.27	20240619	8070	32.22	20240118	19860	-46.27	20240619	7800	36.79	20231031	2.17	N	059090	500	167 억	3073121	N	N	31	N	N
71	20241021	100559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10700	300	2	2.88	803563080	76423	22.28	10520	10760	10260	13520	7280	10400	10514.68	9.20	14520	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3576	-13.11	3.81	12	0.23	-816.00	2812.00	19860	20240619	-46.12	7800	20231031	37.18	19860	-46.12	20240619	8070	32.59	20240118	19860	-46.12	20240619	7800	37.18	20231031	2.17	N	059090	500	167 억	3073121	N	N	31	N	N
72	20241021	090556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	-60	5	-0.58	205493660	19749	5.76	10520	10520	10300	13520	7280	10400	10405.27	9.20	-1566	11266	10832	10606	10172	9946	10720	10060	167	3120	500	7480	10	1	33416778	3455	-12.67	3.68	12	0.06	-816.00	2812.00	19860	20240619	-47.94	7800	20231031	32.56	19860	-47.94	20240619	8070	28.13	20240118	19860	-47.94	20240619	7800	32.56	20231031	2.17	N	059090	500	167 억	3073121	N	N	31	N	N
73	20241018	160556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10400	-410	5	-3.79	3621278090	341744	139.00	11040	11040	10380	14050	7570	10810	10596.49	9.40	-80617	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3475	-12.75	3.70	12	1.02	-816.00	2812.00	19860	20240619	-47.63	7800	20231031	33.33	19860	-47.63	20240619	8070	28.87	20240118	19860	-47.63	20240619	7800	33.33	20231031	2.19	N	059090	500	167 억	3142634	N	N	31	N	N
74	20241018	150611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10470	-340	5	-3.15	3371822310	317816	129.27	11040	11040	10380	14050	7570	10810	10609.35	9.40	-73592	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3499	-12.83	3.72	12	0.95	-816.00	2812.00	19860	20240619	-47.28	7800	20231031	34.23	19860	-47.28	20240619	8070	29.74	20240118	19860	-47.28	20240619	7800	34.23	20231031	2.19	N	059090	500	167 억	3142634	N	N	82	N	N
75	20241018	140613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10630	-180	5	-1.67	3026792630	285039	115.94	11040	11040	10380	14050	7570	10810	10618.87	9.40	-61843	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3552	-13.03	3.78	12	0.85	-816.00	2812.00	19860	20240619	-46.48	7800	20231031	36.28	19860	-46.48	20240619	8070	31.72	20240118	19860	-46.48	20240619	7800	36.28	20231031	2.19	N	059090	500	167 억	3142634	N	N	82	N	N
76	20241018	130600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10650	-160	5	-1.48	2766340080	260555	105.98	11040	11040	10380	14050	7570	10810	10617.11	9.40	-54961	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3559	-13.05	3.79	12	0.78	-816.00	2812.00	19860	20240619	-46.37	7800	20231031	36.54	19860	-46.37	20240619	8070	31.97	20240118	19860	-46.37	20240619	7800	36.54	20231031	2.19	N	059090	500	167 억	3142634	N	N	82	N	N
77	20241018	120607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	-270	5	-2.50	2286519920	215588	87.69	11040	11040	10380	14050	7570	10810	10605.97	9.40	-45832	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3522	-12.92	3.75	12	0.65	-816.00	2812.00	19860	20240619	-46.93	7800	20231031	35.13	19860	-46.93	20240619	8070	30.61	20240118	19860	-46.93	20240619	7800	35.13	20231031	2.19	N	059090	500	167 억	3142634	N	N	82	N	N
78	20241018	110603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10470	-340	5	-3.15	2066799450	194645	79.17	11040	11040	10380	14050	7570	10810	10618.30	9.40	-38144	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3499	-12.83	3.72	12	0.58	-816.00	2812.00	19860	20240619	-47.28	7800	20231031	34.23	19860	-47.28	20240619	8070	29.74	20240118	19860	-47.28	20240619	7800	34.23	20231031	2.19	N	059090	500	167 억	3142634	N	N	82	N	N
79	20241018	100557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10550	-260	5	-2.41	1407996270	131713	53.57	11040	11040	10480	14050	7570	10810	10689.88	9.40	-38511	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3525	-12.93	3.75	12	0.39	-816.00	2812.00	19860	20240619	-46.88	7800	20231031	35.26	19860	-46.88	20240619	8070	30.73	20240118	19860	-46.88	20240619	7800	35.26	20231031	2.19	N	059090	500	167 억	3142634	N	N	82	N	N
80	20241018	090559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10730	-80	5	-0.74	430235910	39540	16.08	11040	11040	10700	14050	7570	10810	10881.03	9.40	-24715	11256	11032	10676	10452	10096	11145	10565	167	3240	500	7780	10	1	33416778	3586	-13.15	3.82	12	0.12	-816.00	2812.00	19860	20240619	-45.97	7800	20231031	37.56	19860	-45.97	20240619	8070	32.96	20240118	19860	-45.97	20240619	7800	37.56	20231031	2.19	N	059090	500	167 억	3142634	N	N	82	N	N
81	20241017	160557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10810	230	2	2.17	2519575960	237820	89.12	10590	10900	10320	13750	7410	10580	10593.86	9.47	-14879	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3612	-13.25	3.84	12	0.71	-816.00	2812.00	19860	20240619	-45.57	7800	20231031	38.59	19860	-45.57	20240619	8070	33.95	20240118	19860	-45.57	20240619	7800	38.59	20231031	2.24	N	059090	500	167 억	3165133	N	N	82	N	N
82	20241017	150559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10670	90	2	0.85	1973910990	187256	70.17	10590	10790	10320	13750	7410	10580	10541.24	9.47	-27480	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3566	-13.08	3.79	12	0.56	-816.00	2812.00	19860	20240619	-46.27	7800	20231031	36.79	19860	-46.27	20240619	8070	32.22	20240118	19860	-46.27	20240619	7800	36.79	20231031	2.24	N	059090	500	167 억	3165133	N	N	1650	N	N
83	20241017	140559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10560	-20	5	-0.19	1497031180	142480	53.39	10590	10660	10320	13750	7410	10580	10506.96	9.47	-30724	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3529	-12.94	3.76	12	0.43	-816.00	2812.00	19860	20240619	-46.83	7800	20231031	35.38	19860	-46.83	20240619	8070	30.86	20240118	19860	-46.83	20240619	7800	35.38	20231031	2.24	N	059090	500	167 억	3165133	N	N	1650	N	N
84	20241017	130558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	-40	5	-0.38	1396538300	132941	49.82	10590	10660	10320	13750	7410	10580	10504.95	9.47	-29175	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3522	-12.92	3.75	12	0.40	-816.00	2812.00	19860	20240619	-46.93	7800	20231031	35.13	19860	-46.93	20240619	8070	30.61	20240118	19860	-46.93	20240619	7800	35.13	20231031	2.24	N	059090	500	167 억	3165133	N	N	1650	N	N
85	20241017	120559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	-40	5	-0.38	1192006490	113489	42.53	10590	10660	10320	13750	7410	10580	10503.28	9.47	-26896	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3522	-12.92	3.75	12	0.34	-816.00	2812.00	19860	20240619	-46.93	7800	20231031	35.13	19860	-46.93	20240619	8070	30.61	20240118	19860	-46.93	20240619	7800	35.13	20231031	2.24	N	059090	500	167 억	3165133	N	N	1650	N	N
86	20241017	110600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	-100	5	-0.95	1005661000	95797	35.90	10590	10660	10320	13750	7410	10580	10497.83	9.47	-21153	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3502	-12.84	3.73	12	0.29	-816.00	2812.00	19860	20240619	-47.23	7800	20231031	34.36	19860	-47.23	20240619	8070	29.86	20240118	19860	-47.23	20240619	7800	34.36	20231031	2.24	N	059090	500	167 억	3165133	N	N	1650	N	N
87	20241017	100600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10480	-100	5	-0.95	784004830	74645	27.97	10590	10660	10320	13750	7410	10580	10503.11	9.47	-14723	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3502	-12.84	3.73	12	0.22	-816.00	2812.00	19860	20240619	-47.23	7800	20231031	34.36	19860	-47.23	20240619	8070	29.86	20240118	19860	-47.23	20240619	7800	34.36	20231031	2.24	N	059090	500	167 억	3165133	N	N	1650	N	N
88	20241017	090555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10510	-70	5	-0.66	131708110	12465	4.67	10590	10620	10510	13750	7410	10580	10566.23	9.47	-5367	11120	10850	10460	10190	9800	10985	10325	167	3170	500	7610	10	1	33416778	3512	-12.88	3.74	12	0.04	-816.00	2812.00	19860	20240619	-47.08	7800	20231031	34.74	19860	-47.08	20240619	8070	30.24	20240118	19860	-47.08	20240619	7800	34.74	20231031	2.24	N	059090	500	167 억	3165133	N	N	1650	N	N
89	20241016	160553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10580	-20	5	-0.19	2778218110	264489	58.90	10140	10730	10070	13780	7420	10600	10504.06	9.46	4279	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3535	-12.97	3.76	12	0.79	-816.00	2812.00	19860	20240619	-46.73	7800	20231031	35.64	19860	-46.73	20240619	8070	31.10	20240118	19860	-46.73	20240619	7800	35.64	20231031	2.22	N	059090	500	167 억	3161919	N	N	1650	N	N
90	20241016	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10590	-10	5	-0.09	2666048680	253895	56.54	10140	10730	10070	13780	7420	10600	10500.59	9.46	9103	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3539	-12.98	3.77	12	0.76	-816.00	2812.00	19860	20240619	-46.68	7800	20231031	35.77	19860	-46.68	20240619	8070	31.23	20240118	19860	-46.68	20240619	7800	35.77	20231031	2.22	N	059090	500	167 억	3161919	N	N	161	N	N
91	20241016	140556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10500	-100	5	-0.94	2372988270	225967	50.32	10140	10730	10070	13780	7420	10600	10501.47	9.46	7848	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3509	-12.87	3.73	12	0.68	-816.00	2812.00	19860	20240619	-47.13	7800	20231031	34.62	19860	-47.13	20240619	8070	30.11	20240118	19860	-47.13	20240619	7800	34.62	20231031	2.22	N	059090	500	167 억	3161919	N	N	161	N	N
92	20241016	130555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10670	70	2	0.66	1884216830	179784	40.04	10140	10730	10070	13780	7420	10600	10480.44	9.46	9585	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3566	-13.08	3.79	12	0.54	-816.00	2812.00	19860	20240619	-46.27	7800	20231031	36.79	19860	-46.27	20240619	8070	32.22	20240118	19860	-46.27	20240619	7800	36.79	20231031	2.22	N	059090	500	167 억	3161919	N	N	161	N	N
93	20241016	120555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10620	20	2	0.19	1640075510	156881	34.94	10140	10690	10070	13780	7420	10600	10454.25	9.46	14325	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3549	-13.01	3.78	12	0.47	-816.00	2812.00	19860	20240619	-46.53	7800	20231031	36.15	19860	-46.53	20240619	8070	31.60	20240118	19860	-46.53	20240619	7800	36.15	20231031	2.22	N	059090	500	167 억	3161919	N	N	161	N	N
94	20241016	110553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10590	-10	5	-0.09	1400304310	134235	29.90	10140	10690	10070	13780	7420	10600	10431.72	9.46	15300	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3539	-12.98	3.77	12	0.40	-816.00	2812.00	19860	20240619	-46.68	7800	20231031	35.77	19860	-46.68	20240619	8070	31.23	20240118	19860	-46.68	20240619	7800	35.77	20231031	2.22	N	059090	500	167 억	3161919	N	N	161	N	N
95	20241016	100555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10570	-30	5	-0.28	1204025680	115678	25.76	10140	10690	10070	13780	7420	10600	10408.40	9.46	19982	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3532	-12.95	3.76	12	0.35	-816.00	2812.00	19860	20240619	-46.78	7800	20231031	35.51	19860	-46.78	20240619	8070	30.98	20240118	19860	-46.78	20240619	7800	35.51	20231031	2.22	N	059090	500	167 억	3161919	N	N	161	N	N
96	20241016	090555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10330	-270	5	-2.55	359576180	35384	7.88	10140	10330	10070	13780	7420	10600	10161.91	9.46	2206	11180	10890	10720	10430	10260	10805	10345	167	3180	500	7630	10	1	33416778	3452	-12.66	3.67	12	0.11	-816.00	2812.00	19860	20240619	-47.99	7800	20231031	32.44	19860	-47.99	20240619	8070	28.00	20240118	19860	-47.99	20240619	7800	32.44	20231031	2.22	N	059090	500	167 억	3161919	N	N	161	N	N
97	20241015	160551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10600	90	2	0.86	4824306510	446302	142.20	10790	11010	10550	13660	7360	10510	10809.54	9.57	-53002	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3542	-12.99	3.77	12	1.34	-816.00	2812.00	19860	20240619	-46.63	7800	20231031	35.90	19860	-46.63	20240619	8070	31.35	20240118	19860	-46.63	20240619	7800	35.90	20231031	2.25	N	059090	500	167 억	3197759	N	N	161	N	N
98	20241015	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10600	90	2	0.86	4707529030	435298	138.69	10790	11010	10550	13660	7360	10510	10814.50	9.57	-54192	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3542	-12.99	3.77	12	1.30	-816.00	2812.00	19860	20240619	-46.63	7800	20231031	35.90	19860	-46.63	20240619	8070	31.35	20240118	19860	-46.63	20240619	7800	35.90	20231031	2.25	N	059090	500	167 억	3197759	N	N	15	N	N
99	20241015	140555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10570	60	2	0.57	4452234500	411202	131.02	10790	11010	10570	13660	7360	10510	10827.37	9.57	-49376	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3532	-12.95	3.76	12	1.23	-816.00	2812.00	19860	20240619	-46.78	7800	20231031	35.51	19860	-46.78	20240619	8070	30.98	20240118	19860	-46.78	20240619	7800	35.51	20231031	2.25	N	059090	500	167 억	3197759	N	N	15	N	N
100	20241015	130554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10700	190	2	1.81	4157000920	383431	122.17	10790	11010	10600	13660	7360	10510	10841.59	9.57	-46817	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3576	-13.11	3.81	12	1.15	-816.00	2812.00	19860	20240619	-46.12	7800	20231031	37.18	19860	-46.12	20240619	8070	32.59	20240118	19860	-46.12	20240619	7800	37.18	20231031	2.25	N	059090	500	167 억	3197759	N	N	15	N	N
101	20241015	120554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10680	170	2	1.62	3969355530	365893	116.58	10790	11010	10600	13660	7360	10510	10848.41	9.57	-39007	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3569	-13.09	3.80	12	1.09	-816.00	2812.00	19860	20240619	-46.22	7800	20231031	36.92	19860	-46.22	20240619	8070	32.34	20240118	19860	-46.22	20240619	7800	36.92	20231031	2.25	N	059090	500	167 억	3197759	N	N	15	N	N
102	20241015	110556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10790	280	2	2.66	3627818000	333937	106.40	10790	11010	10670	13660	7360	10510	10863.78	9.57	-32725	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3606	-13.22	3.84	12	1.00	-816.00	2812.00	19860	20240619	-45.67	7800	20231031	38.33	19860	-45.67	20240619	8070	33.71	20240118	19860	-45.67	20240619	7800	38.33	20231031	2.25	N	059090	500	167 억	3197759	N	N	15	N	N
103	20241015	100554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10900	390	2	3.71	2840125720	260995	83.16	10790	11010	10670	13660	7360	10510	10881.92	9.57	3619	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3642	-13.36	3.88	12	0.78	-816.00	2812.00	19860	20240619	-45.12	7800	20231031	39.74	19860	-45.12	20240619	8070	35.07	20240118	19860	-45.12	20240619	7800	39.74	20231031	2.25	N	059090	500	167 억	3197759	N	N	15	N	N
104	20241015	090552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10950	440	2	4.19	609040740	56300	17.94	10790	10960	10670	13660	7360	10510	10817.78	9.57	7840	11063	10786	10503	10226	9943	10925	10365	167	3150	500	7560	10	1	33416778	3659	-13.42	3.89	12	0.17	-816.00	2812.00	19860	20240619	-44.86	7800	20231031	40.38	19860	-44.86	20240619	8070	35.69	20240118	19860	-44.86	20240619	7800	40.38	20231031	2.25	N	059090	500	167 억	3197759	N	N	15	N	N
105	20241014	160539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10510	210	2	2.04	3256733700	308338	84.32	10300	10780	10220	13390	7210	10300	10562.46	9.77	-67300	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3512	-12.88	3.74	12	0.92	-816.00	2812.00	19860	20240619	-47.08	7800	20231031	34.74	19860	-47.08	20240619	8070	30.24	20240118	19860	-47.08	20240619	7800	34.74	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
106	20241014	150547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10540	240	2	2.33	3152372060	298416	81.61	10300	10780	10220	13390	7210	10300	10563.91	9.77	-66319	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3522	-12.92	3.75	12	0.89	-816.00	2812.00	19860	20240619	-46.93	7800	20231031	35.13	19860	-46.93	20240619	8070	30.61	20240118	19860	-46.93	20240619	7800	35.13	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
107	20241014	140547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10550	250	2	2.43	3002160130	284167	77.71	10300	10780	10220	13390	7210	10300	10565.01	9.77	-64169	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3525	-12.93	3.75	12	0.85	-816.00	2812.00	19860	20240619	-46.88	7800	20231031	35.26	19860	-46.88	20240619	8070	30.73	20240118	19860	-46.88	20240619	7800	35.26	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
108	20241014	130547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10510	210	2	2.04	2783768680	263384	72.03	10300	10780	10220	13390	7210	10300	10569.50	9.77	-59449	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3512	-12.88	3.74	12	0.79	-816.00	2812.00	19860	20240619	-47.08	7800	20231031	34.74	19860	-47.08	20240619	8070	30.24	20240118	19860	-47.08	20240619	7800	34.74	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
109	20241014	120540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10510	210	2	2.04	2627322360	248509	67.96	10300	10780	10220	13390	7210	10300	10572.62	9.77	-52366	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3512	-12.88	3.74	12	0.74	-816.00	2812.00	19860	20240619	-47.08	7800	20231031	34.74	19860	-47.08	20240619	8070	30.24	20240118	19860	-47.08	20240619	7800	34.74	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
110	20241014	110542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10600	300	2	2.91	2244737010	212108	58.01	10300	10780	10220	13390	7210	10300	10583.33	9.77	-45392	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3542	-12.99	3.77	12	0.63	-816.00	2812.00	19860	20240619	-46.63	7800	20231031	35.90	19860	-46.63	20240619	8070	31.35	20240118	19860	-46.63	20240619	7800	35.90	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
111	20241014	100541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10580	280	2	2.72	1673807120	158146	43.25	10300	10780	10220	13390	7210	10300	10584.40	9.77	-29986	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3535	-12.97	3.76	12	0.47	-816.00	2812.00	19860	20240619	-46.73	7800	20231031	35.64	19860	-46.73	20240619	8070	31.10	20240118	19860	-46.73	20240619	7800	35.64	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
112	20241014	090544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10340	40	2	0.39	131339230	12768	3.49	10300	10340	10220	13390	7210	10300	10286.32	9.77	93	10880	10590	10200	9910	9520	10735	10055	167	3090	500	7410	10	1	33416778	3455	-12.67	3.68	12	0.04	-816.00	2812.00	19860	20240619	-47.94	7800	20231031	32.56	19860	-47.94	20240619	8070	28.13	20240118	19860	-47.94	20240619	7800	32.56	20231031	2.32	N	059090	500	167 억	3265168	N	N	15	N	N
113	20241011	160533	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10300	520	2	5.32	3725451870	363013	167.65	9810	10490	9810	12710	6850	9780	10262.36	9.53	83092	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3442	-12.62	3.66	12	1.09	-816.00	2812.00	19860	20240619	-48.14	7800	20231031	32.05	19860	-48.14	20240619	8070	27.63	20240118	19860	-48.14	20240619	7800	32.05	20231031	2.31	N	059090	500	167 억	3186196	N	N	15	N	N
114	20241011	150541	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10240	460	2	4.70	3517345310	342734	158.28	9810	10490	9810	12710	6850	9780	10262.61	9.53	83715	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3422	-12.55	3.64	12	1.03	-816.00	2812.00	19860	20240619	-48.44	7800	20231031	31.28	19860	-48.44	20240619	8070	26.89	20240118	19860	-48.44	20240619	7800	31.28	20231031	2.31	N	059090	500	167 억	3186196	N	N	244	N	N
115	20241011	140542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10310	530	2	5.42	2978178590	289974	133.92	9810	10490	9810	12710	6850	9780	10270.50	9.53	72990	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3445	-12.63	3.67	12	0.87	-816.00	2812.00	19860	20240619	-48.09	7800	20231031	32.18	19860	-48.09	20240619	8070	27.76	20240118	19860	-48.09	20240619	7800	32.18	20231031	2.31	N	059090	500	167 억	3186196	N	N	244	N	N
116	20241011	130543	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10380	600	2	6.13	2619621040	255363	117.93	9810	10490	9810	12710	6850	9780	10258.42	9.53	79610	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3469	-12.72	3.69	12	0.76	-816.00	2812.00	19860	20240619	-47.73	7800	20231031	33.08	19860	-47.73	20240619	8070	28.62	20240118	19860	-47.73	20240619	7800	33.08	20231031	2.31	N	059090	500	167 억	3186196	N	N	244	N	N
117	20241011	120539	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10360	580	2	5.93	2380579140	232339	107.30	9810	10490	9810	12710	6850	9780	10246.15	9.53	77998	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3462	-12.70	3.68	12	0.70	-816.00	2812.00	19860	20240619	-47.83	7800	20231031	32.82	19860	-47.83	20240619	8070	28.38	20240118	19860	-47.83	20240619	7800	32.82	20231031	2.31	N	059090	500	167 억	3186196	N	N	244	N	N
118	20241011	110538	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10350	570	2	5.83	1800884450	176671	81.59	9810	10420	9810	12710	6850	9780	10193.44	9.53	54594	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3459	-12.68	3.68	12	0.53	-816.00	2812.00	19860	20240619	-47.89	7800	20231031	32.69	19860	-47.89	20240619	8070	28.25	20240118	19860	-47.89	20240619	7800	32.69	20231031	2.31	N	059090	500	167 억	3186196	N	N	244	N	N
119	20241011	100546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10030	250	2	2.56	474629790	47577	21.97	9810	10050	9810	12710	6850	9780	9976.04	9.53	12384	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3352	-12.29	3.57	12	0.14	-816.00	2812.00	19860	20240619	-49.50	7800	20231031	28.59	19860	-49.50	20240619	8070	24.29	20240118	19860	-49.50	20240619	7800	28.59	20231031	2.31	N	059090	500	167 억	3186196	N	N	244	N	N
120	20241011	090542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9920	140	2	1.43	64106420	6477	2.99	9810	9950	9810	12710	6850	9780	9897.57	9.53	1929	10366	10072	9926	9632	9486	10000	9560	167	2930	500	7040	10	1	33416778	3315	-12.16	3.53	12	0.02	-816.00	2812.00	19860	20240619	-50.05	7800	20231031	27.18	19860	-50.05	20240619	8070	22.92	20240118	19860	-50.05	20240619	7800	27.18	20231031	2.31	N	059090	500	167 억	3186196	N	N	244	N	N
121	20241010	160553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9780	-230	5	-2.30	2123086610	213122	165.92	10110	10220	9780	13010	7010	10010	9962.04	9.65	-37521	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3268	-11.99	3.48	12	0.64	-816.00	2812.00	19860	20240619	-50.76	7800	20231031	25.38	19860	-50.76	20240619	8070	21.19	20240118	19860	-50.76	20240619	7800	25.38	20231031	2.29	N	059090	500	167 억	3225784	N	N	244	N	N
122	20241010	150602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9860	-150	5	-1.50	1858095500	186093	144.88	10110	10220	9830	13010	7010	10010	9984.77	9.65	-36134	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3295	-12.08	3.51	12	0.56	-816.00	2812.00	19860	20240619	-50.35	7800	20231031	26.41	19860	-50.35	20240619	8070	22.18	20240118	19860	-50.35	20240619	7800	26.41	20231031	2.29	N	059090	500	167 억	3225784	N	N	507	N	N
123	20241010	140558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9910	-100	5	-1.00	1483686440	148182	115.36	10110	10220	9890	13010	7010	10010	10012.60	9.65	-15001	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3312	-12.14	3.52	12	0.44	-816.00	2812.00	19860	20240619	-50.10	7800	20231031	27.05	19860	-50.10	20240619	8070	22.80	20240118	19860	-50.10	20240619	7800	27.05	20231031	2.29	N	059090	500	167 억	3225784	N	N	507	N	N
124	20241010	130556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9990	-20	5	-0.20	1166744080	116306	90.55	10110	10220	9890	13010	7010	10010	10031.68	9.65	-3083	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3338	-12.24	3.55	12	0.35	-816.00	2812.00	19860	20240619	-49.70	7800	20231031	28.08	19860	-49.70	20240619	8070	23.79	20240118	19860	-49.70	20240619	7800	28.08	20231031	2.29	N	059090	500	167 억	3225784	N	N	507	N	N
125	20241010	120557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10050	40	2	0.40	1049266120	104582	81.42	10110	10220	9890	13010	7010	10010	10032.95	9.65	1339	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3358	-12.32	3.57	12	0.31	-816.00	2812.00	19860	20240619	-49.40	7800	20231031	28.85	19860	-49.40	20240619	8070	24.54	20240118	19860	-49.40	20240619	7800	28.85	20231031	2.29	N	059090	500	167 억	3225784	N	N	507	N	N
126	20241010	110555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10050	40	2	0.40	909183550	90665	70.58	10110	10220	9890	13010	7010	10010	10027.94	9.65	-1343	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3358	-12.32	3.57	12	0.27	-816.00	2812.00	19860	20240619	-49.40	7800	20231031	28.85	19860	-49.40	20240619	8070	24.54	20240118	19860	-49.40	20240619	7800	28.85	20231031	2.29	N	059090	500	167 억	3225784	N	N	507	N	N
127	20241010	100555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9990	-20	5	-0.20	667193860	66536	51.80	10110	10220	9890	13010	7010	10010	10027.56	9.65	-4879	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3338	-12.24	3.55	12	0.20	-816.00	2812.00	19860	20240619	-49.70	7800	20231031	28.08	19860	-49.70	20240619	8070	23.79	20240118	19860	-49.70	20240619	7800	28.08	20231031	2.29	N	059090	500	167 억	3225784	N	N	507	N	N
128	20241010	090557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10200	190	2	1.90	121609080	11993	9.34	10110	10220	10070	13010	7010	10010	10140.01	9.65	5132	10443	10226	10103	9886	9763	10165	9825	167	3000	500	7200	10	1	33416778	3409	-12.50	3.63	12	0.04	-816.00	2812.00	19860	20240619	-48.64	7800	20231031	30.77	19860	-48.64	20240619	8070	26.39	20240118	19860	-48.64	20240619	7800	30.77	20231031	2.29	N	059090	500	167 억	3225784	N	N	507	N	N
129	20241008	160552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10010	-270	5	-2.63	1277870670	127025	75.11	10120	10320	9980	13360	7200	10280	10059.89	9.71	-19072	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3345	-12.27	3.56	12	0.38	-816.00	2812.00	19860	20240619	-49.60	7800	20231031	28.33	19860	-49.60	20240619	8070	24.04	20240118	19860	-49.60	20240619	7800	28.33	20231031	2.29	N	059090	500	167 억	3243876	N	N	507	N	N
130	20241008	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10030	-250	5	-2.43	1155423220	114795	67.88	10120	10320	9980	13360	7200	10280	10064.90	9.71	-16290	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3352	-12.29	3.57	12	0.34	-816.00	2812.00	19860	20240619	-49.50	7800	20231031	28.59	19860	-49.50	20240619	8070	24.29	20240118	19860	-49.50	20240619	7800	28.59	20231031	2.29	N	059090	500	167 억	3243876	N	N	387	N	N
131	20241008	140554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10020	-260	5	-2.53	1074672570	106741	63.12	10120	10320	9980	13360	7200	10280	10067.83	9.71	-15971	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3348	-12.28	3.56	12	0.32	-816.00	2812.00	19860	20240619	-49.55	7800	20231031	28.46	19860	-49.55	20240619	8070	24.16	20240118	19860	-49.55	20240619	7800	28.46	20231031	2.29	N	059090	500	167 억	3243876	N	N	387	N	N
132	20241008	130553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10020	-260	5	-2.53	968978530	96246	56.91	10120	10320	9980	13360	7200	10280	10067.49	9.71	-15936	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3348	-12.28	3.56	12	0.29	-816.00	2812.00	19860	20240619	-49.55	7800	20231031	28.46	19860	-49.55	20240619	8070	24.16	20240118	19860	-49.55	20240619	7800	28.46	20231031	2.29	N	059090	500	167 억	3243876	N	N	387	N	N
133	20241008	120554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10010	-270	5	-2.63	829321860	82280	48.65	10120	10320	9990	13360	7200	10280	10079.00	9.71	-14489	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3345	-12.27	3.56	12	0.25	-816.00	2812.00	19860	20240619	-49.60	7800	20231031	28.33	19860	-49.60	20240619	8070	24.04	20240118	19860	-49.60	20240619	7800	28.33	20231031	2.29	N	059090	500	167 억	3243876	N	N	387	N	N
134	20241008	110553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10050	-230	5	-2.24	614208190	60800	35.95	10120	10320	10020	13360	7200	10280	10101.79	9.71	-11484	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3358	-12.32	3.57	12	0.18	-816.00	2812.00	19860	20240619	-49.40	7800	20231031	28.85	19860	-49.40	20240619	8070	24.54	20240118	19860	-49.40	20240619	7800	28.85	20231031	2.29	N	059090	500	167 억	3243876	N	N	387	N	N
135	20241008	100555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10070	-210	5	-2.04	387113150	38193	22.58	10120	10320	10060	13360	7200	10280	10135.30	9.71	-3476	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3365	-12.34	3.58	12	0.11	-816.00	2812.00	19860	20240619	-49.30	7800	20231031	29.10	19860	-49.30	20240619	8070	24.78	20240118	19860	-49.30	20240619	7800	29.10	20231031	2.29	N	059090	500	167 억	3243876	N	N	387	N	N
136	20241008	090553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10240	-40	5	-0.39	52309040	5152	3.05	10120	10240	10120	13360	7200	10280	10150.46	9.71	1343	10633	10456	10143	9966	9653	10545	10055	167	3080	500	7400	10	1	33416778	3422	-12.55	3.64	12	0.02	-816.00	2812.00	19860	20240619	-48.44	7800	20231031	31.28	19860	-48.44	20240619	8070	26.89	20240118	19860	-48.44	20240619	7800	31.28	20231031	2.29	N	059090	500	167 억	3243876	N	N	387	N	N
137	20241007	160553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10280	360	2	3.63	1700307280	167828	84.23	10050	10320	9830	12890	6950	9920	10130.26	9.69	7512	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3435	-12.60	3.66	12	0.50	-816.00	2812.00	19860	20240619	-48.24	7800	20231031	31.79	19860	-48.24	20240619	8070	27.39	20240118	19860	-48.24	20240619	7800	31.79	20231031	2.29	N	059090	500	167 억	3236939	N	N	387	N	N
138	20241007	150537	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10320	400	2	4.03	1634065320	161390	81.00	10050	10320	9830	12890	6950	9920	10124.95	9.69	7183	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3449	-12.65	3.67	12	0.48	-816.00	2812.00	19860	20240619	-48.04	7800	20231031	32.31	19860	-48.04	20240619	8070	27.88	20240118	19860	-48.04	20240619	7800	32.31	20231031	2.29	N	059090	500	167 억	3236939	N	N	67	N	N
139	20241007	140557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10220	300	2	3.02	1282095270	127129	63.80	10050	10270	9830	12890	6950	9920	10084.99	9.69	3296	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3415	-12.52	3.63	12	0.38	-816.00	2812.00	19860	20240619	-48.54	7800	20231031	31.03	19860	-48.54	20240619	8070	26.64	20240118	19860	-48.54	20240619	7800	31.03	20231031	2.29	N	059090	500	167 억	3236939	N	N	67	N	N
140	20241007	130540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10150	230	2	2.32	980461730	97576	48.97	10050	10180	9830	12890	6950	9920	10048.19	9.69	-2232	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3392	-12.44	3.61	12	0.29	-816.00	2812.00	19860	20240619	-48.89	7800	20231031	30.13	19860	-48.89	20240619	8070	25.77	20240118	19860	-48.89	20240619	7800	30.13	20231031	2.29	N	059090	500	167 억	3236939	N	N	67	N	N
141	20241007	120611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10160	240	2	2.42	863458540	86044	43.18	10050	10180	9830	12890	6950	9920	10035.08	9.69	-3950	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3395	-12.45	3.61	12	0.26	-816.00	2812.00	19860	20240619	-48.84	7800	20231031	30.26	19860	-48.84	20240619	8070	25.90	20240118	19860	-48.84	20240619	7800	30.26	20231031	2.29	N	059090	500	167 억	3236939	N	N	67	N	N
142	20241007	110531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10060	140	2	1.41	673905230	67323	33.79	10050	10120	9830	12890	6950	9920	10010.03	9.69	-1154	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3362	-12.33	3.58	12	0.20	-816.00	2812.00	19860	20240619	-49.35	7800	20231031	28.97	19860	-49.35	20240619	8070	24.66	20240118	19860	-49.35	20240619	7800	28.97	20231031	2.29	N	059090	500	167 억	3236939	N	N	67	N	N
143	20241007	100530	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10070	150	2	1.51	484722110	48523	24.35	10050	10090	9830	12890	6950	9920	9989.53	9.69	2282	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3365	-12.34	3.58	12	0.15	-816.00	2812.00	19860	20240619	-49.30	7800	20231031	29.10	19860	-49.30	20240619	8070	24.78	20240118	19860	-49.30	20240619	7800	29.10	20231031	2.29	N	059090	500	167 억	3236939	N	N	67	N	N
144	20241007	090513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9920	0	3	0.00	95353350	9573	4.80	10050	10060	9830	12890	6950	9920	9960.65	9.69	-7977	10406	10162	9976	9732	9546	10285	9855	167	2970	500	7140	10	1	33416778	3315	-12.16	3.53	12	0.03	-816.00	2812.00	19860	20240619	-50.05	7800	20231031	27.18	19860	-50.05	20240619	8070	22.92	20240118	19860	-50.05	20240619	7800	27.18	20231031	2.29	N	059090	500	167 억	3236939	N	N	67	N	N
145	20241004	160514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9920	170	2	1.74	1976026680	197390	131.84	9820	10220	9790	12670	6830	9750	10010.96	9.64	13905	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3315	-12.16	3.53	12	0.59	-816.00	2812.00	19860	20240619	-50.05	7800	20231031	27.18	19860	-50.05	20240619	8070	22.92	20240118	19860	-50.05	20240619	7800	27.18	20231031	2.29	N	059090	500	167 억	3219876	N	N	67	N	N
146	20241004	150520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9910	160	2	1.64	1885962530	188301	125.77	9820	10220	9790	12670	6830	9750	10015.68	9.64	13912	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3312	-12.14	3.52	12	0.56	-816.00	2812.00	19860	20240619	-50.10	7800	20231031	27.05	19860	-50.10	20240619	8070	22.80	20240118	19860	-50.10	20240619	7800	27.05	20231031	2.29	N	059090	500	167 억	3219876	N	N	139	N	N
147	20241004	140520	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9970	220	2	2.26	1688329250	168465	112.52	9820	10220	9790	12670	6830	9750	10021.84	9.64	19920	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3332	-12.22	3.55	12	0.50	-816.00	2812.00	19860	20240619	-49.80	7800	20231031	27.82	19860	-49.80	20240619	8070	23.54	20240118	19860	-49.80	20240619	7800	27.82	20231031	2.29	N	059090	500	167 억	3219876	N	N	139	N	N
148	20241004	130519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10030	280	2	2.87	1482759500	147934	98.80	9820	10220	9790	12670	6830	9750	10023.12	9.64	26096	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3352	-12.29	3.57	12	0.44	-816.00	2812.00	19860	20240619	-49.50	7800	20231031	28.59	19860	-49.50	20240619	8070	24.29	20240118	19860	-49.50	20240619	7800	28.59	20231031	2.29	N	059090	500	167 억	3219876	N	N	139	N	N
149	20241004	120519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10130	380	2	3.90	1258282390	125659	83.93	9820	10220	9790	12670	6830	9750	10013.47	9.64	19020	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3385	-12.41	3.60	12	0.38	-816.00	2812.00	19860	20240619	-48.99	7800	20231031	29.87	19860	-48.99	20240619	8070	25.53	20240118	19860	-48.99	20240619	7800	29.87	20231031	2.29	N	059090	500	167 억	3219876	N	N	139	N	N
150	20241004	110516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10160	410	2	4.21	1112576370	111297	74.33	9820	10220	9790	12670	6830	9750	9996.46	9.64	17855	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3395	-12.45	3.61	12	0.33	-816.00	2812.00	19860	20240619	-48.84	7800	20231031	30.26	19860	-48.84	20240619	8070	25.90	20240118	19860	-48.84	20240619	7800	30.26	20231031	2.29	N	059090	500	167 억	3219876	N	N	139	N	N
151	20241004	100513	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	10000	250	2	2.56	649798080	65432	43.70	9820	10040	9790	12670	6830	9750	9930.89	9.64	7038	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3342	-12.25	3.56	12	0.20	-816.00	2812.00	19860	20240619	-49.65	7800	20231031	28.21	19860	-49.65	20240619	8070	23.92	20240118	19860	-49.65	20240619	7800	28.21	20231031	2.29	N	059090	500	167 억	3219876	N	N	139	N	N
152	20241004	090514	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9940	190	2	1.95	127843500	12951	8.65	9820	10000	9790	12670	6830	9750	9871.32	9.64	5983	10083	9916	9783	9616	9483	9900	9600	167	2920	500	7020	10	1	33416778	3322	-12.18	3.53	12	0.04	-816.00	2812.00	19860	20240619	-49.95	7800	20231031	27.44	19860	-49.95	20240619	8070	23.17	20240118	19860	-49.95	20240619	7800	27.44	20231031	2.29	N	059090	500	167 억	3219876	N	N	139	N	N
153	20241002	160512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9750	-270	5	-2.69	1431833300	146340	122.03	9750	9950	9650	13020	7020	10020	9784.30	9.67	-11729	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3258	-11.95	3.47	12	0.44	-816.00	2812.00	19860	20240619	-50.91	7800	20231031	25.00	19860	-50.91	20240619	8070	20.82	20240118	19860	-50.91	20240619	7800	25.00	20231031	2.23	N	059090	500	167 억	3232285	N	N	139	N	N
154	20241002	150521	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9800	-220	5	-2.20	1334068530	136338	113.69	9750	9950	9650	13020	7020	10020	9785.01	9.67	-13070	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3275	-12.01	3.49	12	0.41	-816.00	2812.00	19860	20240619	-50.65	7800	20231031	25.64	19860	-50.65	20240619	8070	21.44	20240118	19860	-50.65	20240619	7800	25.64	20231031	2.23	N	059090	500	167 억	3232285	N	N	800	N	N
155	20241002	140519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9820	-200	5	-2.00	1152998920	117781	98.21	9750	9950	9650	13020	7020	10020	9789.35	9.67	-15247	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3282	-12.03	3.49	12	0.35	-816.00	2812.00	19860	20240619	-50.55	7800	20231031	25.90	19860	-50.55	20240619	8070	21.69	20240118	19860	-50.55	20240619	7800	25.90	20231031	2.23	N	059090	500	167 억	3232285	N	N	800	N	N
156	20241002	130515	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9870	-150	5	-1.50	1041362520	106406	88.73	9750	9950	9650	13020	7020	10020	9786.69	9.67	-13815	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3298	-12.10	3.51	12	0.32	-816.00	2812.00	19860	20240619	-50.30	7800	20231031	26.54	19860	-50.30	20240619	8070	22.30	20240118	19860	-50.30	20240619	7800	26.54	20231031	2.23	N	059090	500	167 억	3232285	N	N	800	N	N
157	20241002	120512	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9860	-160	5	-1.60	913453640	93483	77.95	9750	9950	9650	13020	7020	10020	9771.33	9.67	-11019	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3295	-12.08	3.51	12	0.28	-816.00	2812.00	19860	20240619	-50.35	7800	20231031	26.41	19860	-50.35	20240619	8070	22.18	20240118	19860	-50.35	20240619	7800	26.41	20231031	2.23	N	059090	500	167 억	3232285	N	N	800	N	N
158	20241002	110506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9910	-110	5	-1.10	768184180	78809	65.72	9750	9920	9650	13020	7020	10020	9747.42	9.67	-5184	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3312	-12.14	3.52	12	0.24	-816.00	2812.00	19860	20240619	-50.10	7800	20231031	27.05	19860	-50.10	20240619	8070	22.80	20240118	19860	-50.10	20240619	7800	27.05	20231031	2.23	N	059090	500	167 억	3232285	N	N	800	N	N
159	20241002	100506	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9790	-230	5	-2.30	527631840	54331	45.30	9750	9890	9650	13020	7020	10020	9711.43	9.67	-10451	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3272	-12.00	3.48	12	0.16	-816.00	2812.00	19860	20240619	-50.70	7800	20231031	25.51	19860	-50.70	20240619	8070	21.31	20240118	19860	-50.70	20240619	7800	25.51	20231031	2.23	N	059090	500	167 억	3232285	N	N	800	N	N
160	20241002	090504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	9740	-280	5	-2.79	136793590	14032	11.70	9750	9890	9700	13020	7020	10020	9748.69	9.67	582	10440	10230	10120	9910	9800	10175	9855	167	3000	500	7210	10	1	33416778	3255	-11.94	3.46	12	0.04	-816.00	2812.00	19860	20240619	-50.96	7800	20231031	24.87	19860	-50.96	20240619	8070	20.69	20240118	19860	-50.96	20240619	7800	24.87	20231031	2.23	N	059090	500	167 억	3232285	N	N	800	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History