KissMeData/024850/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3360	-210	5	-5.88	4213929370	1235405	117.68	3570	3590	3310	4640	2500	3570	3410.97	2.53	-35202	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3065	-305.45	3.92	12	1.35	-11.00	858.00	7110	20240328	-52.74	2300	20231026	46.09	7110	-52.74	20240328	2500	34.40	20240520	7110	-52.74	20240328	2305	45.77	20231114	0.07	N	024850	500	456 억	2308069	N	N	3	N	N
3	20241031	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-200	5	-5.60	3830262260	1120645	106.75	3570	3590	3320	4640	2500	3570	3417.89	2.53	-33778	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3074	-306.36	3.93	12	1.23	-11.00	858.00	7110	20240328	-52.60	2300	20231026	46.52	7110	-52.60	20240328	2500	34.80	20240520	7110	-52.60	20240328	2305	46.20	20231114	0.07	N	024850	500	456 억	2308069	N	N	0	N	N
4	20241031	140411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-200	5	-5.60	3324916605	969849	92.38	3570	3590	3345	4640	2500	3570	3428.26	2.53	-6969	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3074	-306.36	3.93	12	1.06	-11.00	858.00	7110	20240328	-52.60	2300	20231026	46.52	7110	-52.60	20240328	2500	34.80	20240520	7110	-52.60	20240328	2305	46.20	20231114	0.07	N	024850	500	456 억	2308069	N	N	0	N	N
5	20241031	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-170	5	-4.76	2975069680	866168	82.51	3570	3590	3345	4640	2500	3570	3434.73	2.53	6113	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3102	-309.09	3.96	12	0.95	-11.00	858.00	7110	20240328	-52.18	2300	20231026	47.83	7110	-52.18	20240328	2500	36.00	20240520	7110	-52.18	20240328	2305	47.51	20231114	0.07	N	024850	500	456 억	2308069	N	N	0	N	N
6	20241031	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-155	5	-4.34	2700519370	785332	74.81	3570	3590	3345	4640	2500	3570	3438.67	2.53	19763	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3115	-310.45	3.98	12	0.86	-11.00	858.00	7110	20240328	-51.97	2300	20231026	48.48	7110	-51.97	20240328	2500	36.60	20240520	7110	-51.97	20240328	2305	48.16	20231114	0.07	N	024850	500	456 억	2308069	N	N	0	N	N
7	20241031	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	-170	5	-4.76	1640174380	471725	44.93	3570	3590	3385	4640	2500	3570	3476.94	2.53	27337	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3102	-309.09	3.96	12	0.52	-11.00	858.00	7110	20240328	-52.18	2300	20231026	47.83	7110	-52.18	20240328	2500	36.00	20240520	7110	-52.18	20240328	2305	47.51	20231114	0.07	N	024850	500	456 억	2308069	N	N	0	N	N
8	20241031	100411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-70	5	-1.96	809222185	229277	21.84	3570	3590	3450	4640	2500	3570	3529.43	2.53	-17856	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3193	-318.18	4.08	12	0.25	-11.00	858.00	7110	20240328	-50.77	2300	20231026	52.17	7110	-50.77	20240328	2500	40.00	20240520	7110	-50.77	20240328	2305	51.84	20231114	0.07	N	024850	500	456 억	2308069	N	N	0	N	N
9	20241031	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-20	5	-0.56	74713275	20984	2.00	3570	3590	3550	4640	2500	3570	3560.42	2.53	-4430	3723	3646	3513	3436	3303	3685	3475	456	1070	500	2490	5	1	91226268	3239	-322.73	4.14	12	0.02	-11.00	858.00	7110	20240328	-50.07	2300	20231026	54.35	7110	-50.07	20240328	2500	42.00	20240520	7110	-50.07	20240328	2305	54.01	20231114	0.07	N	024850	500	456 억	2308069	N	N	0	N	N
10	20241030	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	150	2	4.39	3623214025	1041428	49.89	3420	3590	3380	4445	2395	3420	3479.03	2.66	-112677	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3257	-324.55	4.16	12	1.14	-11.00	858.00	7110	20240328	-49.79	2300	20231026	55.22	7110	-49.79	20240328	2500	42.80	20240520	7110	-49.79	20240328	2305	54.88	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
11	20241030	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	115	2	3.36	3307379685	952670	45.64	3420	3590	3380	4445	2395	3420	3471.70	2.66	-110650	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3225	-321.36	4.12	12	1.04	-11.00	858.00	7110	20240328	-50.28	2300	20231026	53.70	7110	-50.28	20240328	2500	41.40	20240520	7110	-50.28	20240328	2305	53.36	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
12	20241030	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	125	2	3.65	2877575360	830927	39.81	3420	3590	3380	4445	2395	3420	3463.09	2.66	-128746	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3234	-322.27	4.13	12	0.91	-11.00	858.00	7110	20240328	-50.14	2300	20231026	54.13	7110	-50.14	20240328	2500	41.80	20240520	7110	-50.14	20240328	2305	53.80	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
13	20241030	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-5	5	-0.15	1555047380	455680	21.83	3420	3455	3380	4445	2395	3420	3412.59	2.66	-107449	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3115	-310.45	3.98	12	0.50	-11.00	858.00	7110	20240328	-51.97	2300	20231026	48.48	7110	-51.97	20240328	2500	36.60	20240520	7110	-51.97	20240328	2305	48.16	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
14	20241030	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-10	5	-0.29	1415079450	414632	19.86	3420	3455	3380	4445	2395	3420	3412.86	2.66	-107414	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3111	-310.00	3.97	12	0.45	-11.00	858.00	7110	20240328	-52.04	2300	20231026	48.26	7110	-52.04	20240328	2500	36.40	20240520	7110	-52.04	20240328	2305	47.94	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
15	20241030	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	15	2	0.44	1274761240	373628	17.90	3420	3455	3380	4445	2395	3420	3411.85	2.66	-102637	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3134	-312.27	4.00	12	0.41	-11.00	858.00	7110	20240328	-51.69	2300	20231026	49.35	7110	-51.69	20240328	2500	37.40	20240520	7110	-51.69	20240328	2305	49.02	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
16	20241030	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-30	5	-0.88	889202685	260582	12.48	3420	3450	3380	4445	2395	3420	3412.37	2.66	-82667	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3093	-308.18	3.95	12	0.29	-11.00	858.00	7110	20240328	-52.32	2300	20231026	47.39	7110	-52.32	20240328	2500	35.60	20240520	7110	-52.32	20240328	2305	47.07	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
17	20241030	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	-15	5	-0.44	160121325	46872	2.25	3420	3450	3385	4445	2395	3420	3416.14	2.66	-12974	3746	3582	3481	3317	3216	3532	3267	456	1025	500	2390	5	1	91226268	3106	-309.55	3.97	12	0.05	-11.00	858.00	7110	20240328	-52.11	2300	20231026	48.04	7110	-52.11	20240328	2500	36.20	20240520	7110	-52.11	20240328	2305	47.72	20231114	0.07	N	024850	500	456 억	2423013	N	N	0	N	N
18	20241029	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-280	5	-7.57	7198273135	2077076	97.39	3625	3645	3380	4810	2590	3700	3465.59	2.52	121520	4013	3856	3778	3621	3543	3817	3582	456	1110	500	2590	5	1	91226268	3120	-310.91	3.99	12	2.28	-11.00	858.00	7110	20240328	-51.90	2300	20231026	48.70	7110	-51.90	20240328	2500	36.80	20240520	7110	-51.90	20240328	2305	48.37	20231114	0.07	N	024850	500	456 억	2301591	N	N	3	N	N
19	20241029	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	-255	5	-6.89	6897677545	1989321	93.28	3625	3645	3380	4810	2590	3700	3467.35	2.52	135381	4013	3856	3778	3621	3543	3817	3582	456	1110	500	2590	5	1	91226268	3143	-313.18	4.02	12	2.18	-11.00	858.00	7110	20240328	-51.55	2300	20231026	49.78	7110	-51.55	20240328	2500	37.80	20240520	7110	-51.55	20240328	2305	49.46	20231114	0.07	N	024850	500	456 억	2301591	N	N	3	N	N
20	20241029	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-265	5	-7.16	6270648140	1807440	84.75	3625	3645	3380	4810	2590	3700	3469.35	2.52	105763	4013	3856	3778	3621	3543	3817	3582	456	1110	500	2590	5	1	91226268	3134	-312.27	4.00	12	1.98	-11.00	858.00	7110	20240328	-51.69	2300	20231026	49.35	7110	-51.69	20240328	2500	37.40	20240520	7110	-51.69	20240328	2305	49.02	20231114	0.07	N	024850	500	456 억	2301591	N	N	3	N	N
21	20241029	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-250	5	-6.76	5982633435	1723950	80.83	3625	3645	3380	4810	2590	3700	3470.31	2.52	117150	4013	3856	3778	3621	3543	3817	3582	456	1110	500	2590	5	1	91226268	3147	-313.64	4.02	12	1.89	-11.00	858.00	7110	20240328	-51.48	2300	20231026	50.00	7110	-51.48	20240328	2500	38.00	20240520	7110	-51.48	20240328	2305	49.67	20231114	0.07	N	024850	500	456 억	2301591	N	N	3	N	N
22	20241029	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	-265	5	-7.16	5536244460	1594762	74.78	3625	3645	3380	4810	2590	3700	3471.52	2.52	118884	4013	3856	3778	3621	3543	3817	3582	456	1110	500	2590	5	1	91226268	3134	-312.27	4.00	12	1.75	-11.00	858.00	7110	20240328	-51.69	2300	20231026	49.35	7110	-51.69	20240328	2500	37.40	20240520	7110	-51.69	20240328	2305	49.02	20231114	0.07	N	024850	500	456 억	2301591	N	N	3	N	N
23	20241029	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-290	5	-7.84	4956412300	1424370	66.79	3625	3645	3390	4810	2590	3700	3479.72	2.52	143607	4013	3856	3778	3621	3543	3817	3582	456	1110	500	2590	5	1	91226268	3111	-310.00	3.97	12	1.56	-11.00	858.00	7110	20240328	-52.04	2300	20231026	48.26	7110	-52.04	20240328	2500	36.40	20240520	7110	-52.04	20240328	2305	47.94	20231114	0.07	N	024850	500	456 억	2301591	N	N	3	N	N
24	20241029	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	-210	5	-5.68	3428322885	978812	45.90	3625	3645	3425	4810	2590	3700	3502.53	2.52	108688	4013	3856	3778	3621	3543	3817	3582	456	1110	500	2590	5	1	91226268	3184	-317.27	4.07	12	1.07	-11.00	858.00	7110	20240328	-50.91	2300	20231026	51.74	7110	-50.91	20240328	2500	39.60	20240520	7110	-50.91	20240328	2305	51.41	20231114	0.07	N	024850	500	456 억	2301591	N	N	3	N	N
25	20241028	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	-240	5	-6.09	7871251405	2077055	73.57	3900	3935	3700	5120	2760	3940	3789.75	2.57	-45462	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3375	-336.36	4.31	12	2.28	-11.00	858.00	7110	20240328	-47.96	2300	20231026	60.87	7110	-47.96	20240328	2500	48.00	20240520	7110	-47.96	20240328	2305	60.52	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
26	20241028	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3730	-210	5	-5.33	6968302840	1833718	64.95	3900	3935	3715	5120	2760	3940	3800.06	2.57	-48675	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3403	-339.09	4.35	12	2.01	-11.00	858.00	7110	20240328	-47.54	2300	20231026	62.17	7110	-47.54	20240328	2500	49.20	20240520	7110	-47.54	20240328	2305	61.82	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
27	20241028	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-125	5	-3.17	5930215300	1558224	55.20	3900	3935	3715	5120	2760	3940	3805.71	2.57	19838	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3480	-346.82	4.45	12	1.71	-11.00	858.00	7110	20240328	-46.34	2300	20231026	65.87	7110	-46.34	20240328	2500	52.60	20240520	7110	-46.34	20240328	2305	65.51	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
28	20241028	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-110	5	-2.79	5366513835	1410337	49.96	3900	3935	3715	5120	2760	3940	3805.08	2.57	61918	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3494	-348.18	4.46	12	1.55	-11.00	858.00	7110	20240328	-46.13	2300	20231026	66.52	7110	-46.13	20240328	2500	53.20	20240520	7110	-46.13	20240328	2305	66.16	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
29	20241028	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3810	-130	5	-3.30	4927911900	1295679	45.90	3900	3935	3715	5120	2760	3940	3803.29	2.57	23350	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3476	-346.36	4.44	12	1.42	-11.00	858.00	7110	20240328	-46.41	2300	20231026	65.65	7110	-46.41	20240328	2500	52.40	20240520	7110	-46.41	20240328	2305	65.29	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
30	20241028	110333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-110	5	-2.79	4232502095	1113030	39.43	3900	3935	3715	5120	2760	3940	3802.62	2.57	44697	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3494	-348.18	4.46	12	1.22	-11.00	858.00	7110	20240328	-46.13	2300	20231026	66.52	7110	-46.13	20240328	2500	53.20	20240520	7110	-46.13	20240328	2305	66.16	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
31	20241028	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	-105	5	-2.66	3863260475	1016336	36.00	3900	3935	3715	5120	2760	3940	3801.10	2.57	60153	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3499	-348.64	4.47	12	1.11	-11.00	858.00	7110	20240328	-46.06	2300	20231026	66.74	7110	-46.06	20240328	2500	53.40	20240520	7110	-46.06	20240328	2305	66.38	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
32	20241028	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	-45	5	-1.14	542057690	139997	4.96	3900	3935	3840	5120	2760	3940	3871.68	2.57	13074	4223	4081	3928	3786	3633	4152	3857	456	1180	500	2750	5	1	91226268	3553	-354.09	4.54	12	0.15	-11.00	858.00	7110	20240328	-45.22	2300	20231026	69.35	7110	-45.22	20240328	2500	55.80	20240520	7110	-45.22	20240328	2305	68.98	20231114	0.07	N	024850	500	456 억	2345856	N	N	3	N	N
33	20241025	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	60	2	1.55	11058243505	2805917	67.66	3890	4070	3775	5040	2720	3880	3941.05	2.89	-294251	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3594	-358.18	4.59	12	3.08	-11.00	858.00	7110	20240328	-44.59	2300	20231026	71.30	7110	-44.59	20240328	2500	57.60	20240520	7110	-44.59	20240328	2300	71.30	20231026	0.07	N	024850	500	456 억	2632124	N	N	3	N	N
34	20241025	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	15	2	0.39	10654700460	2703082	65.18	3890	4070	3775	5040	2720	3880	3941.69	2.89	-287025	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3553	-354.09	4.54	12	2.96	-11.00	858.00	7110	20240328	-45.22	2300	20231026	69.35	7110	-45.22	20240328	2500	55.80	20240520	7110	-45.22	20240328	2300	69.35	20231026	0.07	N	024850	500	456 억	2632124	N	N	1	N	N
35	20241025	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-20	5	-0.52	10123801120	2566618	61.89	3890	4070	3775	5040	2720	3880	3944.42	2.89	-256845	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3521	-350.91	4.50	12	2.81	-11.00	858.00	7110	20240328	-45.71	2300	20231026	67.83	7110	-45.71	20240328	2500	54.40	20240520	7110	-45.71	20240328	2300	67.83	20231026	0.07	N	024850	500	456 억	2632124	N	N	1	N	N
36	20241025	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-10	5	-0.26	9572411280	2424096	58.46	3890	4070	3775	5040	2720	3880	3948.86	2.89	-229657	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3530	-351.82	4.51	12	2.66	-11.00	858.00	7110	20240328	-45.57	2300	20231026	68.26	7110	-45.57	20240328	2500	54.80	20240520	7110	-45.57	20240328	2300	68.26	20231026	0.07	N	024850	500	456 억	2632124	N	N	1	N	N
37	20241025	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	5	2	0.13	8971000865	2269735	54.73	3890	4070	3775	5040	2720	3880	3952.45	2.89	-168478	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3544	-353.18	4.53	12	2.49	-11.00	858.00	7110	20240328	-45.36	2300	20231026	68.91	7110	-45.36	20240328	2500	55.40	20240520	7110	-45.36	20240328	2300	68.91	20231026	0.07	N	024850	500	456 억	2632124	N	N	1	N	N
38	20241025	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	0	3	0.00	8273650215	2089956	50.40	3890	4070	3775	5040	2720	3880	3958.77	2.89	-141675	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3540	-352.73	4.52	12	2.29	-11.00	858.00	7110	20240328	-45.43	2300	20231026	68.70	7110	-45.43	20240328	2500	55.20	20240520	7110	-45.43	20240328	2300	68.70	20231026	0.07	N	024850	500	456 억	2632124	N	N	1	N	N
39	20241025	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	160	2	4.12	6254471040	1578596	38.07	3890	4070	3775	5040	2720	3880	3962.05	2.89	-18041	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3686	-367.27	4.71	12	1.73	-11.00	858.00	7110	20240328	-43.18	2300	20231026	75.65	7110	-43.18	20240328	2500	61.60	20240520	7110	-43.18	20240328	2300	75.65	20231026	0.07	N	024850	500	456 억	2632124	N	N	1	N	N
40	20241025	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3790	-90	5	-2.32	547763705	143060	3.45	3890	3895	3775	5040	2720	3880	3828.88	2.89	-55102	4256	4067	3851	3662	3446	4162	3757	456	1160	500	2710	5	1	91226268	3457	-344.55	4.42	12	0.16	-11.00	858.00	7110	20240328	-46.69	2300	20231026	64.78	7110	-46.69	20240328	2500	51.60	20240520	7110	-46.69	20240328	2300	64.78	20231026	0.07	N	024850	500	456 억	2632124	N	N	1	N	N
41	20241024	160353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	170	2	4.58	16010269185	4117832	158.60	3710	4040	3635	4820	2600	3710	3888.09	2.91	-10448	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3540	-352.73	4.52	12	4.51	-11.00	858.00	7110	20240328	-45.43	2300	20231026	68.70	7110	-45.43	20240328	2500	55.20	20240520	7110	-45.43	20240328	2300	68.70	20231026	0.07	N	024850	500	456 억	2651505	N	N	1	N	N
42	20241024	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	125	2	3.37	15532121930	3993823	153.82	3710	4040	3635	4820	2600	3710	3889.09	2.91	20565	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3499	-348.64	4.47	12	4.38	-11.00	858.00	7110	20240328	-46.06	2300	20231026	66.74	7110	-46.06	20240328	2500	53.40	20240520	7110	-46.06	20240328	2300	66.74	20231026	0.07	N	024850	500	456 억	2651505	N	N	2	N	N
43	20241024	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	200	2	5.39	13730835710	3526568	135.83	3710	4040	3635	4820	2600	3710	3893.61	2.91	16648	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3567	-355.45	4.56	12	3.87	-11.00	858.00	7110	20240328	-45.01	2300	20231026	70.00	7110	-45.01	20240328	2500	56.40	20240520	7110	-45.01	20240328	2300	70.00	20231026	0.07	N	024850	500	456 억	2651505	N	N	2	N	N
44	20241024	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	230	2	6.20	10443118175	2699237	103.96	3710	3970	3635	4820	2600	3710	3868.99	2.91	-78467	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3594	-358.18	4.59	12	2.96	-11.00	858.00	7110	20240328	-44.59	2300	20231026	71.30	7110	-44.59	20240328	2500	57.60	20240520	7110	-44.59	20240328	2300	71.30	20231026	0.07	N	024850	500	456 억	2651505	N	N	2	N	N
45	20241024	120354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	215	2	5.80	8717243410	2261143	87.09	3710	3965	3635	4820	2600	3710	3855.32	2.91	-248198	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3581	-356.82	4.57	12	2.48	-11.00	858.00	7110	20240328	-44.80	2300	20231026	70.65	7110	-44.80	20240328	2500	57.00	20240520	7110	-44.80	20240328	2300	70.65	20231026	0.07	N	024850	500	456 억	2651505	N	N	2	N	N
46	20241024	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	125	2	3.37	7679800815	1993581	76.78	3710	3965	3635	4820	2600	3710	3852.36	2.91	-277004	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3499	-348.64	4.47	12	2.19	-11.00	858.00	7110	20240328	-46.06	2300	20231026	66.74	7110	-46.06	20240328	2500	53.40	20240520	7110	-46.06	20240328	2300	66.74	20231026	0.07	N	024850	500	456 억	2651505	N	N	2	N	N
47	20241024	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3865	155	2	4.18	6230093925	1613660	62.15	3710	3965	3635	4820	2600	3710	3860.97	2.91	-230422	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3526	-351.36	4.50	12	1.77	-11.00	858.00	7110	20240328	-45.64	2300	20231026	68.04	7110	-45.64	20240328	2500	54.60	20240520	7110	-45.64	20240328	2300	68.04	20231026	0.07	N	024850	500	456 억	2651505	N	N	2	N	N
48	20241024	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	-60	5	-1.62	370514510	100521	3.87	3710	3715	3640	4820	2600	3710	3685.63	2.91	-34716	4013	3861	3623	3471	3233	3937	3547	456	1110	500	2590	5	1	91226268	3330	-331.82	4.25	12	0.11	-11.00	858.00	7110	20240328	-48.66	2300	20231026	58.70	7110	-48.66	20240328	2500	46.00	20240520	7110	-48.66	20240328	2300	58.70	20231026	0.07	N	024850	500	456 억	2651505	N	N	2	N	N
49	20241023	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	250	2	7.23	9212755795	2567034	66.91	3495	3775	3385	4495	2425	3460	3588.84	3.18	-258541	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3384	-337.27	4.32	12	2.81	-11.00	858.00	7110	20240328	-47.82	2300	20231026	61.30	7110	-47.82	20240328	2500	48.40	20240520	7110	-47.82	20240328	2300	61.30	20231026	0.08	N	024850	500	456 억	2901360	N	N	2	N	N
50	20241023	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3705	245	2	7.08	8757994605	2444222	63.71	3495	3775	3385	4495	2425	3460	3583.17	3.18	-246976	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3380	-336.82	4.32	12	2.68	-11.00	858.00	7110	20240328	-47.89	2300	20231026	61.09	7110	-47.89	20240328	2500	48.20	20240520	7110	-47.89	20240328	2300	61.09	20231026	0.08	N	024850	500	456 억	2901360	N	N	0	N	N
51	20241023	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3670	210	2	6.07	6722093090	1896610	49.43	3495	3685	3385	4495	2425	3460	3544.29	3.18	-222347	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3348	-333.64	4.28	12	2.08	-11.00	858.00	7110	20240328	-48.38	2300	20231026	59.57	7110	-48.38	20240328	2500	46.80	20240520	7110	-48.38	20240328	2300	59.57	20231026	0.08	N	024850	500	456 억	2901360	N	N	0	N	N
52	20241023	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	100	2	2.89	4980705115	1417852	36.95	3495	3620	3385	4495	2425	3460	3512.87	3.18	-173586	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3248	-323.64	4.15	12	1.55	-11.00	858.00	7110	20240328	-49.93	2300	20231026	54.78	7110	-49.93	20240328	2500	42.40	20240520	7110	-49.93	20240328	2300	54.78	20231026	0.08	N	024850	500	456 억	2901360	N	N	0	N	N
53	20241023	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	105	2	3.03	4057279995	1159506	30.22	3495	3610	3385	4495	2425	3460	3499.16	3.18	-150855	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3252	-324.09	4.16	12	1.27	-11.00	858.00	7110	20240328	-49.86	2300	20231026	55.00	7110	-49.86	20240328	2500	42.60	20240520	7110	-49.86	20240328	2300	55.00	20231026	0.08	N	024850	500	456 억	2901360	N	N	0	N	N
54	20241023	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	10	2	0.29	3607582860	1032066	26.90	3495	3610	3385	4495	2425	3460	3495.51	3.18	-169334	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3166	-315.45	4.04	12	1.13	-11.00	858.00	7110	20240328	-51.20	2300	20231026	50.87	7110	-51.20	20240328	2500	38.80	20240520	7110	-51.20	20240328	2300	50.87	20231026	0.08	N	024850	500	456 억	2901360	N	N	0	N	N
55	20241023	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	20	2	0.58	2809327455	801259	20.88	3495	3610	3385	4495	2425	3460	3506.17	3.18	-123411	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3175	-316.36	4.06	12	0.88	-11.00	858.00	7110	20240328	-51.05	2300	20231026	51.30	7110	-51.05	20240328	2500	39.20	20240520	7110	-51.05	20240328	2300	51.30	20231026	0.08	N	024850	500	456 억	2901360	N	N	0	N	N
56	20241023	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	105	2	3.03	444106275	125636	3.27	3495	3575	3475	4495	2425	3460	3535.16	3.18	-10379	4170	3815	3635	3280	3100	3725	3190	456	1035	500	2420	5	1	91226268	3252	-324.09	4.16	12	0.14	-11.00	858.00	7110	20240328	-49.86	2300	20231026	55.00	7110	-49.86	20240328	2500	42.60	20240520	7110	-49.86	20240328	2300	55.00	20231026	0.08	N	024850	500	456 억	2901360	N	N	0	N	N
57	20241022	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-530	5	-13.28	14189914440	3825359	38.45	3980	3990	3455	5180	2795	3990	3710.07	3.48	-289711	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3156	-314.55	4.03	12	4.19	-11.00	858.00	7110	20240328	-51.34	2300	20231026	50.43	7110	-51.34	20240328	2500	38.40	20240520	7110	-51.34	20240328	2300	50.43	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
58	20241022	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3520	-470	5	-11.78	13446940655	3612051	36.30	3980	3990	3455	5180	2795	3990	3722.66	3.48	-288121	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3211	-320.00	4.10	12	3.96	-11.00	858.00	7110	20240328	-50.49	2300	20231026	53.04	7110	-50.49	20240328	2500	40.80	20240520	7110	-50.49	20240328	2300	53.04	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
59	20241022	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	-425	5	-10.65	11411953770	3032847	30.48	3980	3990	3545	5180	2795	3990	3762.65	3.48	-160267	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3252	-324.09	4.16	12	3.32	-11.00	858.00	7110	20240328	-49.86	2300	20231026	55.00	7110	-49.86	20240328	2500	42.60	20240520	7110	-49.86	20240328	2300	55.00	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
60	20241022	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3620	-370	5	-9.27	9627604490	2537132	25.50	3980	3990	3600	5180	2795	3990	3794.54	3.48	-15464	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3302	-329.09	4.22	12	2.78	-11.00	858.00	7110	20240328	-49.09	2300	20231026	57.39	7110	-49.09	20240328	2500	44.80	20240520	7110	-49.09	20240328	2300	57.39	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
61	20241022	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3665	-325	5	-8.15	8940427190	2348578	23.60	3980	3990	3600	5180	2795	3990	3806.60	3.48	6501	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3343	-333.18	4.27	12	2.57	-11.00	858.00	7110	20240328	-48.45	2300	20231026	59.35	7110	-48.45	20240328	2500	46.60	20240520	7110	-48.45	20240328	2300	59.35	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
62	20241022	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3720	-270	5	-6.77	7009875565	1822397	18.32	3980	3990	3700	5180	2795	3990	3846.37	3.48	45821	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3394	-338.18	4.34	12	2.00	-11.00	858.00	7110	20240328	-47.68	2300	20231026	61.74	7110	-47.68	20240328	2500	48.80	20240520	7110	-47.68	20240328	2300	61.74	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
63	20241022	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-160	5	-4.01	4734015820	1216161	12.22	3980	3990	3815	5180	2795	3990	3892.44	3.48	24221	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3494	-348.18	4.46	12	1.33	-11.00	858.00	7110	20240328	-46.13	2300	20231026	66.52	7110	-46.13	20240328	2500	53.20	20240520	7110	-46.13	20240328	2300	66.52	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
64	20241022	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	-70	5	-1.75	1126144100	284646	2.86	3980	3990	3915	5180	2795	3990	3956.08	3.48	-82189	4376	4182	3901	3707	3426	4280	3805	456	1190	500	2790	5	1	91226268	3576	-356.36	4.57	12	0.31	-11.00	858.00	7110	20240328	-44.87	2300	20231026	70.43	7110	-44.87	20240328	2500	56.80	20240520	7110	-44.87	20240328	2300	70.43	20231026	0.08	N	024850	500	456 억	3172652	N	N	0	N	N
65	20241021	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	345	2	9.47	38461529555	9903659	82.51	3800	4095	3620	4735	2555	3645	3883.46	3.44	49778	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3640	-362.73	4.65	12	10.86	-11.00	858.00	7110	20240328	-43.88	2300	20231026	73.48	7110	-43.88	20240328	2500	59.60	20240520	7110	-43.88	20240328	2300	73.48	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
66	20241021	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3900	255	2	7.00	37136712415	9567996	79.71	3800	4095	3620	4735	2555	3645	3881.35	3.44	129046	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3558	-354.55	4.55	12	10.49	-11.00	858.00	7110	20240328	-45.15	2300	20231026	69.57	7110	-45.15	20240328	2500	56.00	20240520	7110	-45.15	20240328	2300	69.57	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
67	20241021	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	305	2	8.37	35519285675	9153001	76.25	3800	4095	3620	4735	2555	3645	3880.62	3.44	106927	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3603	-359.09	4.60	12	10.03	-11.00	858.00	7110	20240328	-44.44	2300	20231026	71.74	7110	-44.44	20240328	2500	58.00	20240520	7110	-44.44	20240328	2300	71.74	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
68	20241021	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3945	300	2	8.23	33414345715	8613524	71.76	3800	4095	3620	4735	2555	3645	3879.29	3.44	96721	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3599	-358.64	4.60	12	9.44	-11.00	858.00	7110	20240328	-44.51	2300	20231026	71.52	7110	-44.51	20240328	2500	57.80	20240520	7110	-44.51	20240328	2300	71.52	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
69	20241021	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	335	2	9.19	30946273405	7988033	66.55	3800	4095	3620	4735	2555	3645	3874.08	3.44	-969	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3631	-361.82	4.64	12	8.76	-11.00	858.00	7110	20240328	-44.02	2300	20231026	73.04	7110	-44.02	20240328	2500	59.20	20240520	7110	-44.02	20240328	2300	73.04	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
70	20241021	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3975	330	2	9.05	25704790880	6685489	55.70	3800	4050	3620	4735	2555	3645	3844.86	3.44	-247865	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3626	-361.36	4.63	12	7.33	-11.00	858.00	7110	20240328	-44.09	2300	20231026	72.83	7110	-44.09	20240328	2500	59.00	20240520	7110	-44.09	20240328	2300	72.83	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
71	20241021	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	265	2	7.27	17097042520	4521258	37.67	3800	3995	3620	4735	2555	3645	3781.48	3.44	-382430	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3567	-355.45	4.56	12	4.96	-11.00	858.00	7110	20240328	-45.01	2300	20231026	70.00	7110	-45.01	20240328	2500	56.40	20240520	7110	-45.01	20240328	2300	70.00	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
72	20241021	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	120	2	3.29	3112325520	830313	6.92	3800	3805	3650	4735	2555	3645	3748.38	3.44	-319043	4328	3986	3493	3151	2658	4157	3322	456	1090	500	2550	5	1	91226268	3435	-342.27	4.39	12	0.91	-11.00	858.00	7110	20240328	-47.05	2300	20231026	63.70	7110	-47.05	20240328	2500	50.60	20240520	7110	-47.05	20240328	2300	63.70	20231026	0.08	N	024850	500	456 억	3135702	N	N	0	N	N
73	20241018	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3645	610	2	20.10	41884446985	11812177	176.17	3035	3835	3000	3945	2125	3035	3545.72	2.23	1111552	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	3325	-331.36	4.25	12	12.95	-11.00	858.00	7110	20240328	-48.73	2300	20231026	58.48	7110	-48.73	20240328	2500	45.80	20240520	7110	-48.73	20240328	2300	58.48	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
74	20241018	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	525	2	17.30	40129164335	11325466	168.91	3035	3835	3000	3945	2125	3035	3543.27	2.23	1069877	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	3248	-323.64	4.15	12	12.41	-11.00	858.00	7110	20240328	-49.93	2300	20231026	54.78	7110	-49.93	20240328	2500	42.40	20240520	7110	-49.93	20240328	2300	54.78	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
75	20241018	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3685	650	2	21.42	28796633815	8264932	123.27	3035	3755	3000	3945	2125	3035	3484.19	2.23	943320	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	3362	-335.00	4.29	12	9.06	-11.00	858.00	7110	20240328	-48.17	2300	20231026	60.22	7110	-48.17	20240328	2500	47.40	20240520	7110	-48.17	20240328	2300	60.22	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
76	20241018	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	385	2	12.69	18430284660	5409492	80.68	3035	3600	3000	3945	2125	3035	3407.03	2.23	702359	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	3120	-310.91	3.99	12	5.93	-11.00	858.00	7110	20240328	-51.90	2300	20231026	48.70	7110	-51.90	20240328	2500	36.80	20240520	7110	-51.90	20240328	2300	48.70	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
77	20241018	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	400	2	13.18	17254065365	5068526	75.59	3035	3600	3000	3945	2125	3035	3404.16	2.23	663803	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	3134	-312.27	4.00	12	5.56	-11.00	858.00	7110	20240328	-51.69	2300	20231026	49.35	7110	-51.69	20240328	2500	37.40	20240520	7110	-51.69	20240328	2300	49.35	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
78	20241018	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3455	420	2	13.84	16249986890	4774317	71.21	3035	3600	3000	3945	2125	3035	3403.63	2.23	637417	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	3152	-314.09	4.03	12	5.23	-11.00	858.00	7110	20240328	-51.41	2300	20231026	50.22	7110	-51.41	20240328	2500	38.20	20240520	7110	-51.41	20240328	2300	50.22	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
79	20241018	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	480	2	15.82	11474372130	3400282	50.71	3035	3600	3000	3945	2125	3035	3374.54	2.23	477783	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	3207	-319.55	4.10	12	3.73	-11.00	858.00	7110	20240328	-50.56	2300	20231026	52.83	7110	-50.56	20240328	2500	40.60	20240520	7110	-50.56	20240328	2300	52.83	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
80	20241018	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	30	2	0.99	378637530	123287	1.84	3035	3110	3000	3945	2125	3035	3071.19	2.23	-81629	3588	3311	3108	2831	2628	3450	2970	456	910	500	2120	5	1	91226268	2796	-278.64	3.57	12	0.14	-11.00	858.00	7110	20240328	-56.89	2300	20231026	33.26	7110	-56.89	20240328	2500	22.60	20240520	7110	-56.89	20240328	2300	33.26	20231026	0.08	N	024850	500	456 억	2031190	N	N	0	N	N
81	20241017	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	195	2	6.87	21335366635	6695058	1258.91	2960	3385	2905	3690	1990	2840	3186.78	1.57	601852	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2769	-275.91	3.54	12	7.34	-11.00	858.00	7110	20240328	-57.31	2300	20231026	31.96	7110	-57.31	20240328	2500	21.40	20240520	7110	-57.31	20240328	2300	31.96	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
82	20241017	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	230	2	8.10	20995366315	6583570	1237.95	2960	3385	2905	3690	1990	2840	3189.05	1.57	611061	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2801	-279.09	3.58	12	7.22	-11.00	858.00	7110	20240328	-56.82	2300	20231026	33.48	7110	-56.82	20240328	2500	22.80	20240520	7110	-56.82	20240328	2300	33.48	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
83	20241017	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	220	2	7.75	19976323995	6254129	1176.00	2960	3385	2905	3690	1990	2840	3194.10	1.57	742955	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2792	-278.18	3.57	12	6.86	-11.00	858.00	7110	20240328	-56.96	2300	20231026	33.04	7110	-56.96	20240328	2500	22.40	20240520	7110	-56.96	20240328	2300	33.04	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
84	20241017	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	260	2	9.15	19292237180	6031975	1134.23	2960	3385	2905	3690	1990	2840	3198.33	1.57	783599	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2828	-281.82	3.61	12	6.61	-11.00	858.00	7110	20240328	-56.40	2300	20231026	34.78	7110	-56.40	20240328	2500	24.00	20240520	7110	-56.40	20240328	2300	34.78	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
85	20241017	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	300	2	10.56	18422970090	5753959	1081.95	2960	3385	2905	3690	1990	2840	3201.79	1.57	865409	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2865	-285.45	3.66	12	6.31	-11.00	858.00	7110	20240328	-55.84	2300	20231026	36.52	7110	-55.84	20240328	2500	25.60	20240520	7110	-55.84	20240328	2300	36.52	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
86	20241017	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	400	2	14.08	16200501815	5054616	950.45	2960	3385	2905	3690	1990	2840	3205.09	1.57	870271	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2956	-294.55	3.78	12	5.54	-11.00	858.00	7110	20240328	-54.43	2300	20231026	40.87	7110	-54.43	20240328	2500	29.60	20240520	7110	-54.43	20240328	2300	40.87	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
87	20241017	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	330	2	11.62	7212360690	2307943	433.98	2960	3215	2905	3690	1990	2840	3125.02	1.57	194717	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2892	-288.18	3.69	12	2.53	-11.00	858.00	7110	20240328	-55.41	2300	20231026	37.83	7110	-55.41	20240328	2500	26.80	20240520	7110	-55.41	20240328	2300	37.83	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
88	20241017	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	205	2	7.22	497249875	167129	31.43	2960	3050	2905	3690	1990	2840	2975.25	1.57	-5991	2940	2890	2820	2770	2700	2915	2795	456	850	500	1980	5	1	91226268	2778	-276.82	3.55	12	0.18	-11.00	858.00	7110	20240328	-57.17	2300	20231026	32.39	7110	-57.17	20240328	2500	21.80	20240520	7110	-57.17	20240328	2300	32.39	20231026	0.08	N	024850	500	456 억	1436283	N	N	1	N	N
89	20241016	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	70	2	2.53	1486017025	526720	110.85	2805	2870	2750	3600	1940	2770	2821.21	1.52	48214	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2591	-258.18	3.31	12	0.58	-11.00	858.00	7110	20240328	-60.06	2300	20231026	23.48	7110	-60.06	20240328	2500	13.60	20240520	7110	-60.06	20240328	2300	23.48	20231026	0.08	N	024850	500	456 억	1385460	N	N	1	N	N
90	20241016	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	70	2	2.53	1386268870	491603	103.46	2805	2870	2750	3600	1940	2770	2819.90	1.52	39358	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2591	-258.18	3.31	12	0.54	-11.00	858.00	7110	20240328	-60.06	2300	20231026	23.48	7110	-60.06	20240328	2500	13.60	20240520	7110	-60.06	20240328	2300	23.48	20231026	0.08	N	024850	500	456 억	1385460	N	N	0	N	N
91	20241016	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2825	55	2	1.99	1325533675	470105	98.94	2805	2870	2750	3600	1940	2770	2819.65	1.52	42784	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2577	-256.82	3.29	12	0.52	-11.00	858.00	7110	20240328	-60.27	2300	20231026	22.83	7110	-60.27	20240328	2500	13.00	20240520	7110	-60.27	20240328	2300	22.83	20231026	0.08	N	024850	500	456 억	1385460	N	N	0	N	N
92	20241016	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	60	2	2.17	1162061465	412081	86.72	2805	2870	2750	3600	1940	2770	2819.98	1.52	48010	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2582	-257.27	3.30	12	0.45	-11.00	858.00	7110	20240328	-60.20	2300	20231026	23.04	7110	-60.20	20240328	2500	13.20	20240520	7110	-60.20	20240328	2300	23.04	20231026	0.08	N	024850	500	456 억	1385460	N	N	0	N	N
93	20241016	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	50	2	1.81	1075742230	381536	80.30	2805	2870	2750	3600	1940	2770	2819.50	1.52	46836	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2573	-256.36	3.29	12	0.42	-11.00	858.00	7110	20240328	-60.34	2300	20231026	22.61	7110	-60.34	20240328	2500	12.80	20240520	7110	-60.34	20240328	2300	22.61	20231026	0.08	N	024850	500	456 억	1385460	N	N	0	N	N
94	20241016	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2815	45	2	1.62	872344965	309612	65.16	2805	2870	2750	3600	1940	2770	2817.54	1.52	31727	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2568	-255.91	3.28	12	0.34	-11.00	858.00	7110	20240328	-60.41	2300	20231026	22.39	7110	-60.41	20240328	2500	12.60	20240520	7110	-60.41	20240328	2300	22.39	20231026	0.08	N	024850	500	456 억	1385460	N	N	0	N	N
95	20241016	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2820	50	2	1.81	709033795	251865	53.01	2805	2870	2750	3600	1940	2770	2815.13	1.52	36511	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2573	-256.36	3.29	12	0.28	-11.00	858.00	7110	20240328	-60.34	2300	20231026	22.61	7110	-60.34	20240328	2500	12.80	20240520	7110	-60.34	20240328	2300	22.61	20231026	0.08	N	024850	500	456 억	1385460	N	N	0	N	N
96	20241016	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2795	25	2	0.90	124467170	44803	9.43	2805	2805	2750	3600	1940	2770	2778.10	1.52	-21685	2913	2841	2753	2681	2593	2877	2717	456	830	500	1930	5	1	91226268	2550	-254.09	3.26	12	0.05	-11.00	858.00	7110	20240328	-60.69	2300	20231026	21.52	7110	-60.69	20240328	2500	11.80	20240520	7110	-60.69	20240328	2300	21.52	20231026	0.08	N	024850	500	456 억	1385460	N	N	0	N	N
97	20241015	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	80	2	2.97	1278236930	468193	72.18	2695	2825	2665	3495	1885	2690	2730.15	1.46	59358	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2527	-251.82	3.23	12	0.51	-11.00	858.00	7110	20240328	-61.04	2300	20231026	20.43	7110	-61.04	20240328	2500	10.80	20240520	7110	-61.04	20240328	2300	20.43	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
98	20241015	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2780	90	2	3.35	1199865425	439848	67.81	2695	2825	2665	3495	1885	2690	2727.91	1.46	57143	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2536	-252.73	3.24	12	0.48	-11.00	858.00	7110	20240328	-60.90	2300	20231026	20.87	7110	-60.90	20240328	2500	11.20	20240520	7110	-60.90	20240328	2300	20.87	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
99	20241015	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	80	2	2.97	1019828560	375220	57.84	2695	2785	2665	3495	1885	2690	2717.95	1.46	38134	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2527	-251.82	3.23	12	0.41	-11.00	858.00	7110	20240328	-61.04	2300	20231026	20.43	7110	-61.04	20240328	2500	10.80	20240520	7110	-61.04	20240328	2300	20.43	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
100	20241015	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	40	2	1.49	860169035	317164	48.89	2695	2770	2665	3495	1885	2690	2712.06	1.46	12432	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2490	-248.18	3.18	12	0.35	-11.00	858.00	7110	20240328	-61.60	2300	20231026	18.70	7110	-61.60	20240328	2500	9.20	20240520	7110	-61.60	20240328	2300	18.70	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
101	20241015	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	10	2	0.37	739738160	272856	42.06	2695	2770	2665	3495	1885	2690	2711.09	1.46	16369	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2463	-245.45	3.15	12	0.30	-11.00	858.00	7110	20240328	-62.03	2300	20231026	17.39	7110	-62.03	20240328	2500	8.00	20240520	7110	-62.03	20240328	2300	17.39	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
102	20241015	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	0	3	0.00	551343115	202746	31.26	2695	2770	2670	3495	1885	2690	2719.38	1.46	1283	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2454	-244.55	3.14	12	0.22	-11.00	858.00	7110	20240328	-62.17	2300	20231026	16.96	7110	-62.17	20240328	2500	7.60	20240520	7110	-62.17	20240328	2300	16.96	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
103	20241015	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	35	2	1.30	314172875	114825	17.70	2695	2770	2695	3495	1885	2690	2736.10	1.46	-9791	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2486	-247.73	3.18	12	0.13	-11.00	858.00	7110	20240328	-61.67	2300	20231026	18.48	7110	-61.67	20240328	2500	9.00	20240520	7110	-61.67	20240328	2300	18.48	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
104	20241015	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	40	2	1.49	21565235	7919	1.22	2695	2735	2695	3495	1885	2690	2723.23	1.46	1584	2863	2776	2703	2616	2543	2740	2580	456	805	500	1880	5	1	91226268	2490	-248.18	3.18	12	0.01	-11.00	858.00	7110	20240328	-61.60	2300	20231026	18.70	7110	-61.60	20240328	2500	9.20	20240520	7110	-61.60	20240328	2300	18.70	20231026	0.08	N	024850	500	456 억	1329156	N	N	0	N	N
105	20241014	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-85	5	-3.06	1735407960	644992	67.61	2745	2790	2630	3605	1945	2775	2690.59	1.46	-1265	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2454	-244.55	3.14	12	0.71	-11.00	858.00	7110	20240328	-62.17	2300	20231026	16.96	7110	-62.17	20240328	2500	7.60	20240520	7110	-62.17	20240328	2300	16.96	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
106	20241014	150345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-75	5	-2.70	1698802595	631403	66.18	2745	2790	2630	3605	1945	2775	2690.52	1.46	1823	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2463	-245.45	3.15	12	0.69	-11.00	858.00	7110	20240328	-62.03	2300	20231026	17.39	7110	-62.03	20240328	2500	8.00	20240520	7110	-62.03	20240328	2300	17.39	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
107	20241014	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-70	5	-2.52	1532215510	569675	59.71	2745	2790	2630	3605	1945	2775	2689.63	1.46	9309	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2468	-245.91	3.15	12	0.62	-11.00	858.00	7110	20240328	-61.95	2300	20231026	17.61	7110	-61.95	20240328	2500	8.20	20240520	7110	-61.95	20240328	2300	17.61	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
108	20241014	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-125	5	-4.50	1369387905	508720	53.32	2745	2790	2630	3605	1945	2775	2691.83	1.46	14487	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2417	-240.91	3.09	12	0.56	-11.00	858.00	7110	20240328	-62.73	2300	20231026	15.22	7110	-62.73	20240328	2500	6.00	20240520	7110	-62.73	20240328	2300	15.22	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
109	20241014	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-110	5	-3.96	1049548415	388355	40.71	2745	2790	2655	3605	1945	2775	2702.55	1.46	14696	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2431	-242.27	3.11	12	0.43	-11.00	858.00	7110	20240328	-62.52	2300	20231026	15.87	7110	-62.52	20240328	2500	6.60	20240520	7110	-62.52	20240328	2300	15.87	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
110	20241014	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-105	5	-3.78	833406090	307475	32.23	2745	2790	2655	3605	1945	2775	2710.48	1.46	5110	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2436	-242.73	3.11	12	0.34	-11.00	858.00	7110	20240328	-62.45	2300	20231026	16.09	7110	-62.45	20240328	2500	6.80	20240520	7110	-62.45	20240328	2300	16.09	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
111	20241014	100343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2720	-55	5	-1.98	398373300	145639	15.27	2745	2790	2715	3605	1945	2775	2735.35	1.46	5957	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2481	-247.27	3.17	12	0.16	-11.00	858.00	7110	20240328	-61.74	2300	20231026	18.26	7110	-61.74	20240328	2500	8.80	20240520	7110	-61.74	20240328	2300	18.26	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
112	20241014	090346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-25	5	-0.90	74008230	26989	2.83	2745	2770	2730	3605	1945	2775	2742.16	1.46	1046	3021	2897	2776	2652	2531	2960	2715	456	830	500	1940	5	1	91226268	2509	-250.00	3.21	12	0.03	-11.00	858.00	7110	20240328	-61.32	2300	20231026	19.57	7110	-61.32	20240328	2500	10.00	20240520	7110	-61.32	20240328	2300	19.57	20231026	0.09	N	024850	500	456 억	1329247	N	N	0	N	N
113	20241011	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2775	-125	5	-4.31	2608962780	951802	160.97	2685	2900	2655	3770	2030	2900	2741.07	1.45	4436	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2532	-252.27	3.23	12	1.04	-11.00	858.00	7110	20240328	-60.97	2300	20231026	20.65	7110	-60.97	20240328	2500	11.00	20240520	7110	-60.97	20240328	2300	20.65	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
114	20241011	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	-135	5	-4.66	2525867925	921699	155.88	2685	2900	2655	3770	2030	2900	2740.45	1.45	6092	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2522	-251.36	3.22	12	1.01	-11.00	858.00	7110	20240328	-61.11	2300	20231026	20.22	7110	-61.11	20240328	2500	10.60	20240520	7110	-61.11	20240328	2300	20.22	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
115	20241011	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-140	5	-4.83	2482503385	905980	153.22	2685	2900	2655	3770	2030	2900	2740.13	1.45	6512	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2518	-250.91	3.22	12	0.99	-11.00	858.00	7110	20240328	-61.18	2300	20231026	20.00	7110	-61.18	20240328	2500	10.40	20240520	7110	-61.18	20240328	2300	20.00	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
116	20241011	130344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-130	5	-4.48	2390401730	872743	147.60	2685	2900	2655	3770	2030	2900	2738.95	1.45	11449	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2527	-251.82	3.23	12	0.96	-11.00	858.00	7110	20240328	-61.04	2300	20231026	20.43	7110	-61.04	20240328	2500	10.80	20240520	7110	-61.04	20240328	2300	20.43	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
117	20241011	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2750	-150	5	-5.17	2270484405	829259	140.25	2685	2900	2655	3770	2030	2900	2737.97	1.45	-1028	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2509	-250.00	3.21	12	0.91	-11.00	858.00	7110	20240328	-61.32	2300	20231026	19.57	7110	-61.32	20240328	2500	10.00	20240520	7110	-61.32	20240328	2300	19.57	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
118	20241011	110342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2745	-155	5	-5.34	1993391610	728271	123.17	2685	2900	2655	3770	2030	2900	2737.16	1.45	-2219	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2504	-249.55	3.20	12	0.80	-11.00	858.00	7110	20240328	-61.39	2300	20231026	19.35	7110	-61.39	20240328	2500	9.80	20240520	7110	-61.39	20240328	2300	19.35	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
119	20241011	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	-130	5	-4.48	1684073015	616351	104.24	2685	2900	2655	3770	2030	2900	2732.33	1.45	4642	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2527	-251.82	3.23	12	0.68	-11.00	858.00	7110	20240328	-61.04	2300	20231026	20.43	7110	-61.04	20240328	2500	10.80	20240520	7110	-61.04	20240328	2300	20.43	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
120	20241011	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2730	-170	5	-5.86	371274180	138142	23.36	2685	2730	2655	3770	2030	2900	2687.63	1.45	25988	3053	2976	2888	2811	2723	2932	2767	456	870	500	2030	5	1	91226268	2490	-248.18	3.18	12	0.15	-11.00	858.00	7110	20240328	-61.60	2300	20231026	18.70	7110	-61.60	20240328	2500	9.20	20240520	7110	-61.60	20240328	2300	18.70	20231026	0.09	N	024850	500	456 억	1324890	N	N	0	N	N
121	20241010	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-50	5	-1.69	1479769660	514493	131.94	2925	2965	2800	3835	2065	2950	2876.12	1.48	-20994	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2646	-263.64	3.38	12	0.56	-11.00	858.00	7110	20240328	-59.21	2300	20231026	26.09	7110	-59.21	20240328	2500	16.00	20240520	7110	-59.21	20240328	2300	26.09	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
122	20241010	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	-70	5	-2.37	1343876850	467519	119.90	2925	2965	2800	3835	2065	2950	2874.49	1.48	-13526	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2627	-261.82	3.36	12	0.51	-11.00	858.00	7110	20240328	-59.49	2300	20231026	25.22	7110	-59.49	20240328	2500	15.20	20240520	7110	-59.49	20240328	2300	25.22	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
123	20241010	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	-80	5	-2.71	1262001630	438996	112.58	2925	2965	2800	3835	2065	2950	2874.75	1.48	-11611	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2618	-260.91	3.34	12	0.48	-11.00	858.00	7110	20240328	-59.63	2300	20231026	24.78	7110	-59.63	20240328	2500	14.80	20240520	7110	-59.63	20240328	2300	24.78	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
124	20241010	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-85	5	-2.88	1021700030	354325	90.87	2925	2965	2850	3835	2065	2950	2883.51	1.48	611	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2614	-260.45	3.34	12	0.39	-11.00	858.00	7110	20240328	-59.70	2300	20231026	24.57	7110	-59.70	20240328	2500	14.60	20240520	7110	-59.70	20240328	2300	24.57	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
125	20241010	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-75	5	-2.54	787254900	272427	69.86	2925	2965	2865	3835	2065	2950	2889.78	1.48	11941	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2623	-261.36	3.35	12	0.30	-11.00	858.00	7110	20240328	-59.56	2300	20231026	25.00	7110	-59.56	20240328	2500	15.00	20240520	7110	-59.56	20240328	2300	25.00	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
126	20241010	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	-70	5	-2.37	707086935	244531	62.71	2925	2965	2870	3835	2065	2950	2891.60	1.48	15216	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2627	-261.82	3.36	12	0.27	-11.00	858.00	7110	20240328	-59.49	2300	20231026	25.22	7110	-59.49	20240328	2500	15.20	20240520	7110	-59.49	20240328	2300	25.22	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
127	20241010	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-50	5	-1.69	504977855	174246	44.69	2925	2965	2870	3835	2065	2950	2898.07	1.48	14595	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2646	-263.64	3.38	12	0.19	-11.00	858.00	7110	20240328	-59.21	2300	20231026	26.09	7110	-59.21	20240328	2500	16.00	20240520	7110	-59.21	20240328	2300	26.09	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
128	20241010	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-50	5	-1.69	136732935	46854	12.02	2925	2965	2900	3835	2065	2950	2918.28	1.48	4475	3046	2997	2951	2902	2856	3022	2927	456	885	500	2060	5	1	91226268	2646	-263.64	3.38	12	0.05	-11.00	858.00	7110	20240328	-59.21	2300	20231026	26.09	7110	-59.21	20240328	2500	16.00	20240520	7110	-59.21	20240328	2300	26.09	20231026	0.09	N	024850	500	456 억	1349845	N	N	0	N	N
129	20241008	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2950	10	2	0.34	1138833405	386744	144.97	2920	3000	2905	3820	2060	2940	2944.67	1.44	37350	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2691	-268.18	3.44	12	0.42	-11.00	858.00	7110	20240328	-58.51	2300	20231026	28.26	7110	-58.51	20240328	2500	18.00	20240520	7110	-58.51	20240328	2300	28.26	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
130	20241008	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2930	-10	5	-0.34	1059887790	359831	134.88	2920	3000	2905	3820	2060	2940	2945.52	1.44	28193	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2673	-266.36	3.41	12	0.39	-11.00	858.00	7110	20240328	-58.79	2300	20231026	27.39	7110	-58.79	20240328	2500	17.20	20240520	7110	-58.79	20240328	2300	27.39	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
131	20241008	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	5	2	0.17	826487860	280491	105.14	2920	3000	2905	3820	2060	2940	2946.58	1.44	22340	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2687	-267.73	3.43	12	0.31	-11.00	858.00	7110	20240328	-58.58	2300	20231026	28.04	7110	-58.58	20240328	2500	17.80	20240520	7110	-58.58	20240328	2300	28.04	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
132	20241008	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	30	2	1.02	729822040	247667	92.83	2920	3000	2905	3820	2060	2940	2946.79	1.44	8934	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2709	-270.00	3.46	12	0.27	-11.00	858.00	7110	20240328	-58.23	2300	20231026	29.13	7110	-58.23	20240328	2500	18.80	20240520	7110	-58.23	20240328	2300	29.13	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
133	20241008	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	50	2	1.70	642971510	218496	81.90	2920	2995	2905	3820	2060	2940	2942.72	1.44	10745	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2728	-271.82	3.48	12	0.24	-11.00	858.00	7110	20240328	-57.95	2300	20231026	30.00	7110	-57.95	20240328	2500	19.60	20240520	7110	-57.95	20240328	2300	30.00	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
134	20241008	110349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	0	3	0.00	447724345	152846	57.29	2920	2965	2905	3820	2060	2940	2929.25	1.44	1653	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2682	-267.27	3.43	12	0.17	-11.00	858.00	7110	20240328	-58.65	2300	20231026	27.83	7110	-58.65	20240328	2500	17.60	20240520	7110	-58.65	20240328	2300	27.83	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
135	20241008	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	5	2	0.17	306138670	104837	39.30	2920	2955	2905	3820	2060	2940	2920.14	1.44	8815	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2687	-267.73	3.43	12	0.11	-11.00	858.00	7110	20240328	-58.58	2300	20231026	28.04	7110	-58.58	20240328	2500	17.80	20240520	7110	-58.58	20240328	2300	28.04	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
136	20241008	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	-20	5	-0.68	71942255	24623	9.23	2920	2935	2910	3820	2060	2940	2921.75	1.44	12526	3086	3012	2976	2902	2866	2995	2885	456	880	500	2050	5	1	91226268	2664	-265.45	3.40	12	0.03	-11.00	858.00	7110	20240328	-58.93	2300	20231026	26.96	7110	-58.93	20240328	2500	16.80	20240520	7110	-58.93	20240328	2300	26.96	20231026	0.09	N	024850	500	456 억	1313221	N	N	0	N	N
137	20241007	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	0	3	0.00	760347020	255692	42.75	3000	3050	2940	3820	2060	2940	2973.81	1.50	-58998	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2682	-267.27	3.43	12	0.28	-11.00	858.00	7110	20240328	-58.65	2300	20231026	27.83	7110	-58.65	20240328	2500	17.60	20240520	7110	-58.65	20240328	2300	27.83	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
138	20241007	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	20	2	0.68	692442360	232629	38.89	3000	3050	2950	3820	2060	2940	2976.60	1.50	-59880	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2700	-269.09	3.45	12	0.26	-11.00	858.00	7110	20240328	-58.37	2300	20231026	28.70	7110	-58.37	20240328	2500	18.40	20240520	7110	-58.37	20240328	2300	28.70	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
139	20241007	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	25	2	0.85	620329050	208264	34.82	3000	3050	2950	3820	2060	2940	2978.57	1.50	-58172	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2705	-269.55	3.46	12	0.23	-11.00	858.00	7110	20240328	-58.30	2300	20231026	28.91	7110	-58.30	20240328	2500	18.60	20240520	7110	-58.30	20240328	2300	28.91	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
140	20241007	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	20	2	0.68	536793905	180043	30.10	3000	3050	2950	3820	2060	2940	2981.48	1.50	-56097	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2700	-269.09	3.45	12	0.20	-11.00	858.00	7110	20240328	-58.37	2300	20231026	28.70	7110	-58.37	20240328	2500	18.40	20240520	7110	-58.37	20240328	2300	28.70	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
141	20241007	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	15	2	0.51	482627225	161748	27.04	3000	3050	2950	3820	2060	2940	2983.82	1.50	-53239	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2696	-268.64	3.44	12	0.18	-11.00	858.00	7110	20240328	-58.44	2300	20231026	28.48	7110	-58.44	20240328	2500	18.20	20240520	7110	-58.44	20240328	2300	28.48	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
142	20241007	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	40	2	1.36	417760160	139819	23.38	3000	3050	2955	3820	2060	2940	2987.86	1.50	-45203	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2719	-270.91	3.47	12	0.15	-11.00	858.00	7110	20240328	-58.09	2300	20231026	29.57	7110	-58.09	20240328	2500	19.20	20240520	7110	-58.09	20240328	2300	29.57	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
143	20241007	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	50	2	1.70	317352150	106029	17.73	3000	3050	2965	3820	2060	2940	2993.07	1.50	-29508	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2728	-271.82	3.48	12	0.12	-11.00	858.00	7110	20240328	-57.95	2300	20231026	30.00	7110	-57.95	20240328	2500	19.60	20240520	7110	-57.95	20240328	2300	30.00	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
144	20241007	090319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	90	2	3.06	50388885	16728	2.80	3000	3050	3000	3820	2060	2940	3012.25	1.50	-1009	3063	3001	2963	2901	2863	2982	2882	456	880	500	2050	5	1	91226268	2764	-275.45	3.53	12	0.02	-11.00	858.00	7110	20240328	-57.38	2300	20231026	31.74	7110	-57.38	20240328	2500	21.20	20240520	7110	-57.38	20240328	2300	31.74	20231026	0.09	N	024850	500	456 억	1365513	N	N	0	N	N
145	20241004	160329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-60	5	-2.00	1759611025	591046	142.42	2980	3025	2925	3900	2100	3000	2977.16	1.48	12905	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2682	-267.27	3.43	12	0.65	-11.00	858.00	7110	20240328	-58.65	2300	20231026	27.83	7110	-58.65	20240328	2500	17.60	20240520	7110	-58.65	20240328	2300	27.83	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
146	20241004	150329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-60	5	-2.00	1603976225	538094	129.66	2980	3025	2935	3900	2100	3000	2980.85	1.48	15589	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2682	-267.27	3.43	12	0.59	-11.00	858.00	7110	20240328	-58.65	2300	20231026	27.83	7110	-58.65	20240328	2500	17.60	20240520	7110	-58.65	20240328	2300	27.83	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
147	20241004	140331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-25	5	-0.83	1212931135	405809	97.78	2980	3025	2965	3900	2100	3000	2988.92	1.48	21367	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2714	-270.45	3.47	12	0.44	-11.00	858.00	7110	20240328	-58.16	2300	20231026	29.35	7110	-58.16	20240328	2500	19.00	20240520	7110	-58.16	20240328	2300	29.35	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
148	20241004	130330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	937346695	313180	75.46	2980	3025	2970	3900	2100	3000	2993.00	1.48	17666	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2732	-272.27	3.49	12	0.34	-11.00	858.00	7110	20240328	-57.88	2300	20231026	30.22	7110	-57.88	20240328	2500	19.80	20240520	7110	-57.88	20240328	2300	30.22	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
149	20241004	120329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-10	5	-0.33	729164975	243539	58.68	2980	3025	2970	3900	2100	3000	2994.04	1.48	18112	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2728	-271.82	3.48	12	0.27	-11.00	858.00	7110	20240328	-57.95	2300	20231026	30.00	7110	-57.95	20240328	2500	19.60	20240520	7110	-57.95	20240328	2300	30.00	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
150	20241004	110330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	0	3	0.00	561792780	187704	45.23	2980	3025	2970	3900	2100	3000	2992.97	1.48	18400	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2737	-272.73	3.50	12	0.21	-11.00	858.00	7110	20240328	-57.81	2300	20231026	30.43	7110	-57.81	20240328	2500	20.00	20240520	7110	-57.81	20240328	2300	30.43	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
151	20241004	100329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	0	3	0.00	212893375	71184	17.15	2980	3025	2970	3900	2100	3000	2990.74	1.48	9938	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2737	-272.73	3.50	12	0.08	-11.00	858.00	7110	20240328	-57.81	2300	20231026	30.43	7110	-57.81	20240328	2500	20.00	20240520	7110	-57.81	20240328	2300	30.43	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
152	20241004	090326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	20	2	0.67	9817870	3285	0.79	2980	3025	2980	3900	2100	3000	2988.58	1.48	58	3140	3070	3025	2955	2910	3047	2932	456	900	500	2100	5	1	91226268	2755	-274.55	3.52	12	0.00	-11.00	858.00	7110	20240328	-57.52	2300	20231026	31.30	7110	-57.52	20240328	2500	20.80	20240520	7110	-57.52	20240328	2300	31.30	20231026	0.11	N	024850	500	456 억	1353553	N	N	0	N	N
153	20241002	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-95	5	-3.07	1233351110	408141	33.98	3090	3095	2980	4020	2170	3095	3021.84	1.49	-4411	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2737	-272.73	3.50	12	0.45	-11.00	858.00	7110	20240328	-57.81	2300	20231026	30.43	7110	-57.81	20240328	2500	20.00	20240520	7110	-57.81	20240328	2300	30.43	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N
154	20241002	150332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	-80	5	-2.58	1162668545	384605	32.02	3090	3095	2980	4020	2170	3095	3022.98	1.49	-4176	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2750	-274.09	3.51	12	0.42	-11.00	858.00	7110	20240328	-57.59	2300	20231026	31.09	7110	-57.59	20240328	2500	20.60	20240520	7110	-57.59	20240328	2300	31.09	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N
155	20241002	140329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-75	5	-2.42	1065680350	352480	29.35	3090	3095	2980	4020	2170	3095	3023.34	1.49	5949	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2755	-274.55	3.52	12	0.39	-11.00	858.00	7110	20240328	-57.52	2300	20231026	31.30	7110	-57.52	20240328	2500	20.80	20240520	7110	-57.52	20240328	2300	31.30	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N
156	20241002	130329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-75	5	-2.42	997556565	329881	27.47	3090	3095	2980	4020	2170	3095	3023.95	1.49	4758	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2755	-274.55	3.52	12	0.36	-11.00	858.00	7110	20240328	-57.52	2300	20231026	31.30	7110	-57.52	20240328	2500	20.80	20240520	7110	-57.52	20240328	2300	31.30	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N
157	20241002	120326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-65	5	-2.10	904611940	299177	24.91	3090	3095	2980	4020	2170	3095	3023.62	1.49	-3451	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2764	-275.45	3.53	12	0.33	-11.00	858.00	7110	20240328	-57.38	2300	20231026	31.74	7110	-57.38	20240328	2500	21.20	20240520	7110	-57.38	20240328	2300	31.74	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N
158	20241002	110322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-70	5	-2.26	743707230	246143	20.49	3090	3095	2980	4020	2170	3095	3021.38	1.49	15207	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2760	-275.00	3.53	12	0.27	-11.00	858.00	7110	20240328	-57.45	2300	20231026	31.52	7110	-57.45	20240328	2500	21.00	20240520	7110	-57.45	20240328	2300	31.52	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N
159	20241002	100323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-110	5	-3.55	618143775	204466	17.02	3090	3095	2980	4020	2170	3095	3023.14	1.49	9244	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2723	-271.36	3.48	12	0.22	-11.00	858.00	7110	20240328	-58.02	2300	20231026	29.78	7110	-58.02	20240328	2500	19.40	20240520	7110	-58.02	20240328	2300	29.78	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N
160	20241002	090320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-35	5	-1.13	105527335	34429	2.87	3090	3090	3040	4020	2170	3095	3064.90	1.49	-9700	3211	3152	3091	3032	2971	3182	3062	456	925	500	2160	5	1	91226268	2792	-278.18	3.57	12	0.04	-11.00	858.00	7110	20240328	-56.96	2300	20231026	33.04	7110	-56.96	20240328	2500	22.40	20240520	7110	-56.96	20240328	2300	33.04	20231026	0.11	N	024850	500	456 억	1358286	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History