KissMeData/065350/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

73 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	160640	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	1300	2	2.99	9348904300	212525	180.64	43050	45500	42300	56400	30450	43450	43988.46	7.59	34828	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	12299	98.14	5.91	12	0.77	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.79	N	065350	500	137 억	2085408	N	N	3	N	N
3	20241031	150648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44600	1150	2	2.65	8741340850	198920	169.07	43050	45500	42300	56400	30450	43450	43944.02	7.59	32124	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	12258	97.81	5.89	12	0.72	456.00	7574.00	184800	20240221	-75.87	30650	20231214	45.51	184800	-75.87	20240221	37000	20.54	20240805	184800	-75.87	20240221	30650	45.51	20231214	0.79	N	065350	500	137 억	2085408	N	N	1242	N	N
4	20241031	140647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44250	800	2	1.84	6934164150	158582	134.79	43050	45500	42300	56400	30450	43450	43726.06	7.59	15754	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	12162	97.04	5.84	12	0.58	456.00	7574.00	184800	20240221	-76.06	30650	20231214	44.37	184800	-76.06	20240221	37000	19.59	20240805	184800	-76.06	20240221	30650	44.37	20231214	0.79	N	065350	500	137 억	2085408	N	N	1242	N	N
5	20241031	130646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44100	650	2	1.50	6489340900	148523	126.24	43050	45500	42300	56400	30450	43450	43692.51	7.59	12589	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	12120	96.71	5.82	12	0.54	456.00	7574.00	184800	20240221	-76.14	30650	20231214	43.88	184800	-76.14	20240221	37000	19.19	20240805	184800	-76.14	20240221	30650	43.88	20231214	0.79	N	065350	500	137 억	2085408	N	N	1242	N	N
6	20241031	120646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	350	2	0.81	5879584250	134673	114.47	43050	45500	42300	56400	30450	43450	43658.24	7.59	5174	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	12038	96.05	5.78	12	0.49	456.00	7574.00	184800	20240221	-76.30	30650	20231214	42.90	184800	-76.30	20240221	37000	18.38	20240805	184800	-76.30	20240221	30650	42.90	20231214	0.79	N	065350	500	137 억	2085408	N	N	1242	N	N
7	20241031	110646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	350	2	0.81	5422515050	124223	105.58	43050	45500	42300	56400	30450	43450	43651.47	7.59	4609	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	12038	96.05	5.78	12	0.45	456.00	7574.00	184800	20240221	-76.30	30650	20231214	42.90	184800	-76.30	20240221	37000	18.38	20240805	184800	-76.30	20240221	30650	42.90	20231214	0.79	N	065350	500	137 억	2085408	N	N	1242	N	N
8	20241031	100646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44100	650	2	1.50	4462569650	102333	86.98	43050	45500	42300	56400	30450	43450	43608.33	7.59	3566	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	12120	96.71	5.82	12	0.37	456.00	7574.00	184800	20240221	-76.14	30650	20231214	43.88	184800	-76.14	20240221	37000	19.19	20240805	184800	-76.14	20240221	30650	43.88	20231214	0.79	N	065350	500	137 억	2085408	N	N	1242	N	N
9	20241031	090644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42450	-1000	5	-2.30	720346750	16873	14.34	43050	43150	42400	56400	30450	43450	42691.92	7.59	-2378	45083	44266	43833	43016	42583	44050	42800	137	12950	500	30410	50	1	27483948	11667	93.09	5.60	12	0.06	456.00	7574.00	184800	20240221	-77.03	30650	20231214	38.50	184800	-77.03	20240221	37000	14.73	20240805	184800	-77.03	20240221	30650	38.50	20231214	0.79	N	065350	500	137 억	2085408	N	N	1242	N	N
10	20241030	160642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43450	-700	5	-1.59	4959419950	113098	81.78	44350	44650	43400	57300	30950	44150	43851.10	7.60	-4584	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	11942	95.29	5.74	12	0.41	456.00	7574.00	184800	20240221	-76.49	30650	20231214	41.76	184800	-76.49	20240221	37000	17.43	20240805	184800	-76.49	20240221	30650	41.76	20231214	0.80	N	065350	500	137 억	2089993	N	N	1241	N	N
11	20241030	150658	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	-350	5	-0.79	4578789400	104353	75.45	44350	44650	43400	57300	30950	44150	43877.72	7.60	-4187	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	12038	96.05	5.78	12	0.38	456.00	7574.00	184800	20240221	-76.30	30650	20231214	42.90	184800	-76.30	20240221	37000	18.38	20240805	184800	-76.30	20240221	30650	42.90	20231214	0.80	N	065350	500	137 억	2089993	N	N	1007	N	N
12	20241030	140647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43550	-600	5	-1.36	3812040300	86744	62.72	44350	44650	43450	57300	30950	44150	43945.71	7.60	-3019	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	11969	95.50	5.75	12	0.32	456.00	7574.00	184800	20240221	-76.43	30650	20231214	42.09	184800	-76.43	20240221	37000	17.70	20240805	184800	-76.43	20240221	30650	42.09	20231214	0.80	N	065350	500	137 억	2089993	N	N	1007	N	N
13	20241030	130648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43850	-300	5	-0.68	2839963950	64466	46.61	44350	44650	43700	57300	30950	44150	44053.57	7.60	-3473	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	12052	96.16	5.79	12	0.23	456.00	7574.00	184800	20240221	-76.27	30650	20231214	43.07	184800	-76.27	20240221	37000	18.51	20240805	184800	-76.27	20240221	30650	43.07	20231214	0.80	N	065350	500	137 억	2089993	N	N	1007	N	N
14	20241030	120656	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43850	-300	5	-0.68	2381086100	53993	39.04	44350	44650	43800	57300	30950	44150	44099.84	7.60	-3364	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	12052	96.16	5.79	12	0.20	456.00	7574.00	184800	20240221	-76.27	30650	20231214	43.07	184800	-76.27	20240221	37000	18.51	20240805	184800	-76.27	20240221	30650	43.07	20231214	0.80	N	065350	500	137 억	2089993	N	N	1007	N	N
15	20241030	110646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44100	-50	5	-0.11	1841696100	41718	30.16	44350	44650	43850	57300	30950	44150	44146.31	7.60	-1938	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	12120	96.71	5.82	12	0.15	456.00	7574.00	184800	20240221	-76.14	30650	20231214	43.88	184800	-76.14	20240221	37000	19.19	20240805	184800	-76.14	20240221	30650	43.88	20231214	0.80	N	065350	500	137 억	2089993	N	N	1007	N	N
16	20241030	100644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43900	-250	5	-0.57	1463030300	33117	23.95	44350	44650	43850	57300	30950	44150	44177.68	7.60	-1624	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	12065	96.27	5.80	12	0.12	456.00	7574.00	184800	20240221	-76.24	30650	20231214	43.23	184800	-76.24	20240221	37000	18.65	20240805	184800	-76.24	20240221	30650	43.23	20231214	0.80	N	065350	500	137 억	2089993	N	N	1007	N	N
17	20241030	090648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44050	-100	5	-0.23	468077500	10614	7.67	44350	44400	43850	57300	30950	44150	44099.70	7.60	1919	45916	45032	44316	43432	42716	44675	43075	137	13150	500	30900	50	1	27483948	12107	96.60	5.82	12	0.04	456.00	7574.00	184800	20240221	-76.16	30650	20231214	43.72	184800	-76.16	20240221	37000	19.05	20240805	184800	-76.16	20240221	30650	43.72	20231214	0.80	N	065350	500	137 억	2089993	N	N	1007	N	N
18	20241029	160623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44150	-800	5	-1.78	5963856150	134804	119.79	45000	45200	43600	58400	31500	44950	44241.30	7.63	-7304	46183	45566	44883	44266	43583	45875	44575	137	13450	500	31460	50	1	27483948	12134	96.82	5.83	12	0.49	456.00	7574.00	184800	20240221	-76.11	30650	20231214	44.05	184800	-76.11	20240221	37000	19.32	20240805	184800	-76.11	20240221	30650	44.05	20231214	0.80	N	065350	500	137 억	2097297	N	N	1007	N	N
19	20241029	150635	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44000	-950	5	-2.11	5575235400	125990	111.95	45000	45200	43600	58400	31500	44950	44251.40	7.63	-9432	46183	45566	44883	44266	43583	45875	44575	137	13450	500	31460	50	1	27483948	12093	96.49	5.81	12	0.46	456.00	7574.00	184800	20240221	-76.19	30650	20231214	43.56	184800	-76.19	20240221	37000	18.92	20240805	184800	-76.19	20240221	30650	43.56	20231214	0.80	N	065350	500	137 억	2097297	N	N	36	N	N
20	20241029	140606	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43700	-1250	5	-2.78	4579224600	103284	91.78	45000	45200	43600	58400	31500	44950	44336.23	7.63	-12275	46183	45566	44883	44266	43583	45875	44575	137	13450	500	31460	50	1	27483948	12010	95.83	5.77	12	0.38	456.00	7574.00	184800	20240221	-76.35	30650	20231214	42.58	184800	-76.35	20240221	37000	18.11	20240805	184800	-76.35	20240221	30650	42.58	20231214	0.80	N	065350	500	137 억	2097297	N	N	36	N	N
21	20241029	130628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44250	-700	5	-1.56	3007929850	67527	60.00	45000	45200	44250	58400	31500	44950	44544.09	7.63	-11393	46183	45566	44883	44266	43583	45875	44575	137	13450	500	31460	50	1	27483948	12162	97.04	5.84	12	0.25	456.00	7574.00	184800	20240221	-76.06	30650	20231214	44.37	184800	-76.06	20240221	37000	19.59	20240805	184800	-76.06	20240221	30650	44.37	20231214	0.80	N	065350	500	137 억	2097297	N	N	36	N	N
22	20241029	120631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44350	-600	5	-1.33	2666786350	59827	53.16	45000	45200	44300	58400	31500	44950	44574.95	7.63	-11123	46183	45566	44883	44266	43583	45875	44575	137	13450	500	31460	50	1	27483948	12189	97.26	5.86	12	0.22	456.00	7574.00	184800	20240221	-76.00	30650	20231214	44.70	184800	-76.00	20240221	37000	19.86	20240805	184800	-76.00	20240221	30650	44.70	20231214	0.80	N	065350	500	137 억	2097297	N	N	36	N	N
23	20241029	110647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44400	-550	5	-1.22	2378938800	53340	47.40	45000	45200	44300	58400	31500	44950	44599.51	7.63	-11239	46183	45566	44883	44266	43583	45875	44575	137	13450	500	31460	50	1	27483948	12203	97.37	5.86	12	0.19	456.00	7574.00	184800	20240221	-75.97	30650	20231214	44.86	184800	-75.97	20240221	37000	20.00	20240805	184800	-75.97	20240221	30650	44.86	20231214	0.80	N	065350	500	137 억	2097297	N	N	36	N	N
24	20241029	100629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44800	-150	5	-0.33	1543297200	34550	30.70	45000	45200	44400	58400	31500	44950	44668.50	7.63	-4846	46183	45566	44883	44266	43583	45875	44575	137	13450	500	31460	50	1	27483948	12313	98.25	5.91	12	0.13	456.00	7574.00	184800	20240221	-75.76	30650	20231214	46.17	184800	-75.76	20240221	37000	21.08	20240805	184800	-75.76	20240221	30650	46.17	20231214	0.80	N	065350	500	137 억	2097297	N	N	36	N	N
25	20241028	160622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44950	650	2	1.47	4959673550	110325	73.71	44200	45500	44200	57500	31050	44300	44956.49	7.59	10703	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12354	98.57	5.93	12	0.40	456.00	7574.00	184800	20240221	-75.68	30650	20231214	46.66	184800	-75.68	20240221	37000	21.49	20240805	184800	-75.68	20240221	30650	46.66	20231214	0.80	N	065350	500	137 억	2086594	N	N	36	N	N
26	20241028	150626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45100	800	2	1.81	4668557650	103854	69.39	44200	45500	44200	57500	31050	44300	44954.53	7.59	9711	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12395	98.90	5.95	12	0.38	456.00	7574.00	184800	20240221	-75.60	30650	20231214	47.15	184800	-75.60	20240221	37000	21.89	20240805	184800	-75.60	20240221	30650	47.15	20231214	0.80	N	065350	500	137 억	2086594	N	N	3	N	N
27	20241028	140629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45200	900	2	2.03	4166442500	92734	61.96	44200	45500	44200	57500	31050	44300	44930.53	7.59	11117	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12423	99.12	5.97	12	0.34	456.00	7574.00	184800	20240221	-75.54	30650	20231214	47.47	184800	-75.54	20240221	37000	22.16	20240805	184800	-75.54	20240221	30650	47.47	20231214	0.80	N	065350	500	137 억	2086594	N	N	3	N	N
28	20241028	130625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44900	600	2	1.35	3350794700	74681	49.90	44200	45450	44200	57500	31050	44300	44869.86	7.59	11389	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12340	98.46	5.93	12	0.27	456.00	7574.00	184800	20240221	-75.70	30650	20231214	46.49	184800	-75.70	20240221	37000	21.35	20240805	184800	-75.70	20240221	30650	46.49	20231214	0.80	N	065350	500	137 억	2086594	N	N	3	N	N
29	20241028	120627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44900	600	2	1.35	2942776150	65612	43.84	44200	45450	44200	57500	31050	44300	44853.13	7.59	10051	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12340	98.46	5.93	12	0.24	456.00	7574.00	184800	20240221	-75.70	30650	20231214	46.49	184800	-75.70	20240221	37000	21.35	20240805	184800	-75.70	20240221	30650	46.49	20231214	0.80	N	065350	500	137 억	2086594	N	N	3	N	N
30	20241028	110534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45050	750	2	1.69	2704294800	60307	40.29	44200	45450	44200	57500	31050	44300	44844.21	7.59	8492	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12382	98.79	5.95	12	0.22	456.00	7574.00	184800	20240221	-75.62	30650	20231214	46.98	184800	-75.62	20240221	37000	21.76	20240805	184800	-75.62	20240221	30650	46.98	20231214	0.80	N	065350	500	137 억	2086594	N	N	3	N	N
31	20241028	100622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	450	2	1.02	1960736750	43699	29.20	44200	45450	44200	57500	31050	44300	44872.16	7.59	7443	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12299	98.14	5.91	12	0.16	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.80	N	065350	500	137 억	2086594	N	N	3	N	N
32	20241028	090622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	450	2	1.02	530186150	11925	7.97	44200	44950	44200	57500	31050	44300	44463.20	7.59	3356	46300	45300	44750	43750	43200	45025	43475	137	13200	500	31010	50	1	27483948	12299	98.14	5.91	12	0.04	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.80	N	065350	500	137 억	2086594	N	N	3	N	N
33	20241025	160621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44300	-600	5	-1.34	6531836550	145681	89.28	44800	45750	44200	58300	31450	44900	44839.65	7.56	9956	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12175	97.15	5.85	12	0.53	456.00	7574.00	184800	20240221	-76.03	30650	20231214	44.54	184800	-76.03	20240221	37000	19.73	20240805	184800	-76.03	20240221	30650	44.54	20231214	0.80	N	065350	500	137 억	2076632	N	N	3	N	N
34	20241025	150626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44300	-600	5	-1.34	5922601750	131956	80.87	44800	45750	44200	58300	31450	44900	44883.13	7.56	8443	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12175	97.15	5.85	12	0.48	456.00	7574.00	184800	20240221	-76.03	30650	20231214	44.54	184800	-76.03	20240221	37000	19.73	20240805	184800	-76.03	20240221	30650	44.54	20231214	0.80	N	065350	500	137 억	2076632	N	N	6	N	N
35	20241025	140623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44700	-200	5	-0.45	5129767100	114109	69.93	44800	45750	44200	58300	31450	44900	44955.08	7.56	9681	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12285	98.03	5.90	12	0.42	456.00	7574.00	184800	20240221	-75.81	30650	20231214	45.84	184800	-75.81	20240221	37000	20.81	20240805	184800	-75.81	20240221	30650	45.84	20231214	0.80	N	065350	500	137 억	2076632	N	N	6	N	N
36	20241025	130627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44900	0	3	0.00	4727240100	105134	64.43	44800	45750	44200	58300	31450	44900	44964.09	7.56	8645	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12340	98.46	5.93	12	0.38	456.00	7574.00	184800	20240221	-75.70	30650	20231214	46.49	184800	-75.70	20240221	37000	21.35	20240805	184800	-75.70	20240221	30650	46.49	20231214	0.80	N	065350	500	137 억	2076632	N	N	6	N	N
37	20241025	120627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45050	150	2	0.33	4189099800	93177	57.10	44800	45750	44200	58300	31450	44900	44958.66	7.56	3841	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12382	98.79	5.95	12	0.34	456.00	7574.00	184800	20240221	-75.62	30650	20231214	46.98	184800	-75.62	20240221	37000	21.76	20240805	184800	-75.62	20240221	30650	46.98	20231214	0.80	N	065350	500	137 억	2076632	N	N	6	N	N
38	20241025	110622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44750	-150	5	-0.33	3412899900	75831	46.47	44800	45750	44300	58300	31450	44900	45006.98	7.56	-1608	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12299	98.14	5.91	12	0.28	456.00	7574.00	184800	20240221	-75.78	30650	20231214	46.00	184800	-75.78	20240221	37000	20.95	20240805	184800	-75.78	20240221	30650	46.00	20231214	0.80	N	065350	500	137 억	2076632	N	N	6	N	N
39	20241025	100624	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44950	50	2	0.11	2308309650	51094	31.31	44800	45750	44800	58300	31450	44900	45178.96	7.56	3	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12354	98.57	5.93	12	0.19	456.00	7574.00	184800	20240221	-75.68	30650	20231214	46.66	184800	-75.68	20240221	37000	21.49	20240805	184800	-75.68	20240221	30650	46.66	20231214	0.80	N	065350	500	137 억	2076632	N	N	6	N	N
40	20241025	090625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45100	200	2	0.45	626448300	13923	8.53	44800	45450	44800	58300	31450	44900	44995.34	7.56	1292	47266	46082	45416	44232	43566	45750	43900	137	13400	500	31430	50	1	27483948	12395	98.90	5.95	12	0.05	456.00	7574.00	184800	20240221	-75.60	30650	20231214	47.15	184800	-75.60	20240221	37000	21.89	20240805	184800	-75.60	20240221	30650	47.15	20231214	0.80	N	065350	500	137 억	2076632	N	N	6	N	N
41	20241024	160613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44900	-1150	5	-2.50	7215557250	158825	111.60	45300	46600	44750	59800	32250	46050	45429.96	7.58	-5524	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12340	98.46	5.93	12	0.58	456.00	7574.00	184800	20240221	-75.70	30650	20231214	46.49	184800	-75.70	20240221	37000	21.35	20240805	184800	-75.70	20240221	30650	46.49	20231214	0.82	N	065350	500	137 억	2082156	N	N	6	N	N
42	20241024	150618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45250	-800	5	-1.74	6469406700	142227	99.94	45300	46600	44750	59800	32250	46050	45484.09	7.58	-3450	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12436	99.23	5.97	12	0.52	456.00	7574.00	184800	20240221	-75.51	30650	20231214	47.63	184800	-75.51	20240221	37000	22.30	20240805	184800	-75.51	20240221	30650	47.63	20231214	0.82	N	065350	500	137 억	2082156	N	N	5	N	N
43	20241024	140607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45600	-450	5	-0.98	5470140200	120199	84.46	45300	46600	44750	59800	32250	46050	45506.30	7.58	-2141	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12533	100.00	6.02	12	0.44	456.00	7574.00	184800	20240221	-75.32	30650	20231214	48.78	184800	-75.32	20240221	37000	23.24	20240805	184800	-75.32	20240221	30650	48.78	20231214	0.82	N	065350	500	137 억	2082156	N	N	5	N	N
44	20241024	130617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45950	-100	5	-0.22	4818361000	105950	74.45	45300	46600	44750	59800	32250	46050	45474.41	7.58	-1269	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12629	100.77	6.07	12	0.39	456.00	7574.00	184800	20240221	-75.14	30650	20231214	49.92	184800	-75.14	20240221	37000	24.19	20240805	184800	-75.14	20240221	30650	49.92	20231214	0.82	N	065350	500	137 억	2082156	N	N	5	N	N
45	20241024	120616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45950	-100	5	-0.22	4376423900	96353	67.70	45300	46600	44750	59800	32250	46050	45416.77	7.58	-1971	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12629	100.77	6.07	12	0.35	456.00	7574.00	184800	20240221	-75.14	30650	20231214	49.92	184800	-75.14	20240221	37000	24.19	20240805	184800	-75.14	20240221	30650	49.92	20231214	0.82	N	065350	500	137 억	2082156	N	N	5	N	N
46	20241024	110620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45950	-100	5	-0.22	3875056150	85427	60.03	45300	46600	44750	59800	32250	46050	45356.13	7.58	-4316	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12629	100.77	6.07	12	0.31	456.00	7574.00	184800	20240221	-75.14	30650	20231214	49.92	184800	-75.14	20240221	37000	24.19	20240805	184800	-75.14	20240221	30650	49.92	20231214	0.82	N	065350	500	137 억	2082156	N	N	5	N	N
47	20241024	100636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45200	-850	5	-1.85	2584329900	57246	40.22	45300	45600	44750	59800	32250	46050	45134.65	7.58	-5723	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12423	99.12	5.97	12	0.21	456.00	7574.00	184800	20240221	-75.54	30650	20231214	47.47	184800	-75.54	20240221	37000	22.16	20240805	184800	-75.54	20240221	30650	47.47	20231214	0.82	N	065350	500	137 억	2082156	N	N	5	N	N
48	20241024	090634	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45250	-800	5	-1.74	674647900	14865	10.44	45300	45600	45150	59800	32250	46050	45356.87	7.58	-999	47550	46800	46200	45450	44850	46500	45150	137	13750	500	32230	50	1	27483948	12436	99.23	5.97	12	0.05	456.00	7574.00	184800	20240221	-75.51	30650	20231214	47.63	184800	-75.51	20240221	37000	22.30	20240805	184800	-75.51	20240221	30650	47.63	20231214	0.82	N	065350	500	137 억	2082156	N	N	5	N	N
49	20241023	160617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46050	-250	5	-0.54	6331532500	136807	54.39	46800	46950	45600	60100	32450	46300	46282.24	7.60	-6225	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12656	100.99	6.08	12	0.50	456.00	7574.00	184800	20240221	-75.08	30650	20231214	50.24	184800	-75.08	20240221	37000	24.46	20240805	184800	-75.08	20240221	30650	50.24	20231214	0.81	N	065350	500	137 억	2088526	N	N	5	N	N
50	20241023	150630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46400	100	2	0.22	5804104650	125386	49.85	46800	46950	45600	60100	32450	46300	46289.89	7.60	-4925	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12753	101.75	6.13	12	0.46	456.00	7574.00	184800	20240221	-74.89	30650	20231214	51.39	184800	-74.89	20240221	37000	25.41	20240805	184800	-74.89	20240221	30650	51.39	20231214	0.81	N	065350	500	137 억	2088526	N	N	6	N	N
51	20241023	140630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46450	150	2	0.32	5062619550	109391	43.49	46800	46950	45600	60100	32450	46300	46280.02	7.60	-3809	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12766	101.86	6.13	12	0.40	456.00	7574.00	184800	20240221	-74.86	30650	20231214	51.55	184800	-74.86	20240221	37000	25.54	20240805	184800	-74.86	20240221	30650	51.55	20231214	0.81	N	065350	500	137 억	2088526	N	N	6	N	N
52	20241023	130621	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46300	0	3	0.00	4355547000	94180	37.44	46800	46950	45600	60100	32450	46300	46247.00	7.60	-8263	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12725	101.54	6.11	12	0.34	456.00	7574.00	184800	20240221	-74.95	30650	20231214	51.06	184800	-74.95	20240221	37000	25.14	20240805	184800	-74.95	20240221	30650	51.06	20231214	0.81	N	065350	500	137 억	2088526	N	N	6	N	N
53	20241023	120619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46400	100	2	0.22	3857631900	83422	33.17	46800	46950	45600	60100	32450	46300	46242.32	7.60	-9438	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12753	101.75	6.13	12	0.30	456.00	7574.00	184800	20240221	-74.89	30650	20231214	51.39	184800	-74.89	20240221	37000	25.41	20240805	184800	-74.89	20240221	30650	51.39	20231214	0.81	N	065350	500	137 억	2088526	N	N	6	N	N
54	20241023	110615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46400	100	2	0.22	3375003550	73044	29.04	46800	46950	45600	60100	32450	46300	46204.97	7.60	-9217	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12753	101.75	6.13	12	0.27	456.00	7574.00	184800	20240221	-74.89	30650	20231214	51.39	184800	-74.89	20240221	37000	25.41	20240805	184800	-74.89	20240221	30650	51.39	20231214	0.81	N	065350	500	137 억	2088526	N	N	6	N	N
55	20241023	100619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46550	250	2	0.54	2481639450	53631	21.32	46800	46950	45650	60100	32450	46300	46272.44	7.60	-7320	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12794	102.08	6.15	12	0.20	456.00	7574.00	184800	20240221	-74.81	30650	20231214	51.88	184800	-74.81	20240221	37000	25.81	20240805	184800	-74.81	20240221	30650	51.88	20231214	0.81	N	065350	500	137 억	2088526	N	N	6	N	N
56	20241023	090619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46650	350	2	0.76	298471950	6386	2.54	46800	46950	46450	60100	32450	46300	46744.12	7.60	-190	49000	47650	46950	45600	44900	47300	45250	137	13800	500	32410	50	1	27483948	12821	102.30	6.16	12	0.02	456.00	7574.00	184800	20240221	-74.76	30650	20231214	52.20	184800	-74.76	20240221	37000	26.08	20240805	184800	-74.76	20240221	30650	52.20	20231214	0.81	N	065350	500	137 억	2088526	N	N	6	N	N
57	20241022	160611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46300	-2400	5	-4.93	11499361300	244483	109.12	48100	48300	46250	63300	34100	48700	47038.77	7.55	2711	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	12725	101.54	6.11	12	0.89	456.00	7574.00	184800	20240221	-74.95	30650	20231214	51.06	184800	-74.95	20240221	37000	25.14	20240805	184800	-74.95	20240221	30650	51.06	20231214	0.83	N	065350	500	137 억	2075426	N	N	6	N	N
58	20241022	150618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46450	-2250	5	-4.62	10412347000	221025	98.65	48100	48300	46450	63300	34100	48700	47109.31	7.55	2439	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	12766	101.86	6.13	12	0.80	456.00	7574.00	184800	20240221	-74.86	30650	20231214	51.55	184800	-74.86	20240221	37000	25.54	20240805	184800	-74.86	20240221	30650	51.55	20231214	0.83	N	065350	500	137 억	2075426	N	N	0	N	N
59	20241022	140619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46750	-1950	5	-4.00	8669776400	183657	81.97	48100	48300	46750	63300	34100	48700	47206.28	7.55	-1928	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	12849	102.52	6.17	12	0.67	456.00	7574.00	184800	20240221	-74.70	30650	20231214	52.53	184800	-74.70	20240221	37000	26.35	20240805	184800	-74.70	20240221	30650	52.53	20231214	0.83	N	065350	500	137 억	2075426	N	N	0	N	N
60	20241022	130618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46900	-1800	5	-3.70	7947421550	168231	75.09	48100	48300	46750	63300	34100	48700	47241.05	7.55	-3663	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	12890	102.85	6.19	12	0.61	456.00	7574.00	184800	20240221	-74.62	30650	20231214	53.02	184800	-74.62	20240221	37000	26.76	20240805	184800	-74.62	20240221	30650	53.02	20231214	0.83	N	065350	500	137 억	2075426	N	N	0	N	N
61	20241022	120617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46900	-1800	5	-3.70	6689136800	141399	63.11	48100	48300	46850	63300	34100	48700	47306.74	7.55	9098	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	12890	102.85	6.19	12	0.51	456.00	7574.00	184800	20240221	-74.62	30650	20231214	53.02	184800	-74.62	20240221	37000	26.76	20240805	184800	-74.62	20240221	30650	53.02	20231214	0.83	N	065350	500	137 억	2075426	N	N	0	N	N
62	20241022	110614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47050	-1650	5	-3.39	5771392200	121864	54.39	48100	48300	46900	63300	34100	48700	47359.20	7.55	11753	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	12931	103.18	6.21	12	0.44	456.00	7574.00	184800	20240221	-74.54	30650	20231214	53.51	184800	-74.54	20240221	37000	27.16	20240805	184800	-74.54	20240221	30650	53.51	20231214	0.83	N	065350	500	137 억	2075426	N	N	0	N	N
63	20241022	100616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47150	-1550	5	-3.18	4291725950	90396	40.35	48100	48300	47000	63300	34100	48700	47476.84	7.55	12871	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	12959	103.40	6.23	12	0.33	456.00	7574.00	184800	20240221	-74.49	30650	20231214	53.83	184800	-74.49	20240221	37000	27.43	20240805	184800	-74.49	20240221	30650	53.83	20231214	0.83	N	065350	500	137 억	2075426	N	N	0	N	N
64	20241022	090616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47800	-900	5	-1.85	967543350	20180	9.01	48100	48300	47650	63300	34100	48700	47945.36	7.55	2735	52300	50500	49600	47800	46900	50050	47350	137	14600	500	34090	50	1	27483948	13137	104.82	6.31	12	0.07	456.00	7574.00	184800	20240221	-74.13	30650	20231214	55.95	184800	-74.13	20240221	37000	29.19	20240805	184800	-74.13	20240221	30650	55.95	20231214	0.83	N	065350	500	137 억	2075426	N	N	0	N	N
65	20241021	160610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48700	-2000	5	-3.94	10866625900	219215	75.51	51400	51400	48700	65900	35500	50700	49570.81	7.69	-39091	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	50	1	27483948	13385	106.80	6.43	12	0.80	456.00	7574.00	184800	20240221	-73.65	30650	20231214	58.89	184800	-73.65	20240221	37000	31.62	20240805	184800	-73.65	20240221	30650	58.89	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
66	20241021	150615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48900	-1800	5	-3.55	9944551200	200317	69.00	51400	51400	48850	65900	35500	50700	49642.68	7.69	-38676	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	50	1	27483948	13440	107.24	6.46	12	0.73	456.00	7574.00	184800	20240221	-73.54	30650	20231214	59.54	184800	-73.54	20240221	37000	32.16	20240805	184800	-73.54	20240221	30650	59.54	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
67	20241021	140616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49150	-1550	5	-3.06	8820279550	177372	61.10	51400	51400	48900	65900	35500	50700	49726.13	7.69	-33721	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	50	1	27483948	13508	107.79	6.49	12	0.65	456.00	7574.00	184800	20240221	-73.40	30650	20231214	60.36	184800	-73.40	20240221	37000	32.84	20240805	184800	-73.40	20240221	30650	60.36	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
68	20241021	130614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49150	-1550	5	-3.06	7549571700	151462	52.17	51400	51400	49100	65900	35500	50700	49843.17	7.69	-26461	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	50	1	27483948	13508	107.79	6.49	12	0.55	456.00	7574.00	184800	20240221	-73.40	30650	20231214	60.36	184800	-73.40	20240221	37000	32.84	20240805	184800	-73.40	20240221	30650	60.36	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
69	20241021	120614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49700	-1000	5	-1.97	6296342600	126102	43.44	51400	51400	49300	65900	35500	50700	49928.94	7.69	-18405	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	50	1	27483948	13660	108.99	6.56	12	0.46	456.00	7574.00	184800	20240221	-73.11	30650	20231214	62.15	184800	-73.11	20240221	37000	34.32	20240805	184800	-73.11	20240221	30650	62.15	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
70	20241021	110611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49700	-1000	5	-1.97	4835545400	96647	33.29	51400	51400	49500	65900	35500	50700	50031.24	7.69	-8705	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	50	1	27483948	13660	108.99	6.56	12	0.35	456.00	7574.00	184800	20240221	-73.11	30650	20231214	62.15	184800	-73.11	20240221	37000	34.32	20240805	184800	-73.11	20240221	30650	62.15	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
71	20241021	100614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49850	-850	5	-1.68	3554496650	70848	24.40	51400	51400	49650	65900	35500	50700	50168.77	7.69	-5915	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	50	1	27483948	13701	109.32	6.58	12	0.26	456.00	7574.00	184800	20240221	-73.02	30650	20231214	62.64	184800	-73.02	20240221	37000	34.73	20240805	184800	-73.02	20240221	30650	62.64	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
72	20241021	090611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50200	-500	5	-0.99	937623800	18457	6.36	51400	51400	50200	65900	35500	50700	50801.90	7.69	-4552	53766	52232	51166	49632	48566	51700	49100	137	15200	500	35490	100	1	27483948	13797	110.09	6.63	12	0.07	456.00	7574.00	184800	20240221	-72.84	30650	20231214	63.78	184800	-72.84	20240221	37000	35.68	20240805	184800	-72.84	20240221	30650	63.78	20231214	0.83	N	065350	500	137 억	2114228	N	N	1	N	N
73	20241018	160611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50700	-700	5	-1.36	14718497200	287083	25.02	51700	52700	50100	66800	36000	51400	51270.54	7.67	5205	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	13934	111.18	6.69	12	1.04	456.00	7574.00	184800	20240221	-72.56	30650	20231214	65.42	184800	-72.56	20240221	37000	37.03	20240805	184800	-72.56	20240221	30650	65.42	20231214	0.78	N	065350	500	137 억	2107820	N	N	1	N	N
74	20241018	150627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50900	-500	5	-0.97	14157230700	276034	24.06	51700	52700	50100	66800	36000	51400	51288.00	7.67	6699	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	13989	111.62	6.72	12	1.00	456.00	7574.00	184800	20240221	-72.46	30650	20231214	66.07	184800	-72.46	20240221	37000	37.57	20240805	184800	-72.46	20240221	30650	66.07	20231214	0.78	N	065350	500	137 억	2107820	N	N	2	N	N
75	20241018	140629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51500	100	2	0.19	12856454600	250623	21.85	51700	52700	50100	66800	36000	51400	51297.98	7.67	17158	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	14154	112.94	6.80	12	0.91	456.00	7574.00	184800	20240221	-72.13	30650	20231214	68.03	184800	-72.13	20240221	37000	39.19	20240805	184800	-72.13	20240221	30650	68.03	20231214	0.78	N	065350	500	137 억	2107820	N	N	2	N	N
76	20241018	130614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51700	300	2	0.58	11526011300	224893	19.60	51700	52700	50100	66800	36000	51400	51251.09	7.67	15529	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	14209	113.38	6.83	12	0.82	456.00	7574.00	184800	20240221	-72.02	30650	20231214	68.68	184800	-72.02	20240221	37000	39.73	20240805	184800	-72.02	20240221	30650	68.68	20231214	0.78	N	065350	500	137 억	2107820	N	N	2	N	N
77	20241018	120622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50500	-900	5	-1.75	8445946400	165561	14.43	51700	52600	50100	66800	36000	51400	51014.11	7.67	6990	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	13879	110.75	6.67	12	0.60	456.00	7574.00	184800	20240221	-72.67	30650	20231214	64.76	184800	-72.67	20240221	37000	36.49	20240805	184800	-72.67	20240221	30650	64.76	20231214	0.78	N	065350	500	137 억	2107820	N	N	2	N	N
78	20241018	110619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50300	-1100	5	-2.14	7665430000	150029	13.08	51700	52600	50200	66800	36000	51400	51092.99	7.67	8634	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	13824	110.31	6.64	12	0.55	456.00	7574.00	184800	20240221	-72.78	30650	20231214	64.11	184800	-72.78	20240221	37000	35.95	20240805	184800	-72.78	20240221	30650	64.11	20231214	0.78	N	065350	500	137 억	2107820	N	N	2	N	N
79	20241018	100612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50800	-600	5	-1.17	5952293500	116105	10.12	51700	52600	50200	66800	36000	51400	51266.47	7.67	9779	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	13962	111.40	6.71	12	0.42	456.00	7574.00	184800	20240221	-72.51	30650	20231214	65.74	184800	-72.51	20240221	37000	37.30	20240805	184800	-72.51	20240221	30650	65.74	20231214	0.78	N	065350	500	137 억	2107820	N	N	2	N	N
80	20241018	090614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	52000	600	2	1.17	1363935900	26213	2.28	51700	52600	51600	66800	36000	51400	52032.80	7.67	2986	59066	55232	52966	49132	46866	54100	48000	137	15400	500	35980	100	1	27483948	14292	114.04	6.87	12	0.10	456.00	7574.00	184800	20240221	-71.86	30650	20231214	69.66	184800	-71.86	20240221	37000	40.54	20240805	184800	-71.86	20240221	30650	69.66	20231214	0.78	N	065350	500	137 억	2107820	N	N	2	N	N
81	20241017	160612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51400	800	2	1.58	60591155400	1137194	351.77	51800	56800	50700	65700	35500	50600	53283.28	7.90	-78729	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14127	112.72	6.79	12	4.14	456.00	7574.00	184800	20240221	-72.19	30650	20231214	67.70	184800	-72.19	20240221	37000	38.92	20240805	184800	-72.19	20240221	30650	67.70	20231214	0.76	N	065350	500	137 억	2171278	N	N	2	N	N
82	20241017	150615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51700	1100	2	2.17	58986078300	1106155	342.17	51800	56800	50700	65700	35500	50600	53326.95	7.90	-79997	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14209	113.38	6.83	12	4.02	456.00	7574.00	184800	20240221	-72.02	30650	20231214	68.68	184800	-72.02	20240221	37000	39.73	20240805	184800	-72.02	20240221	30650	68.68	20231214	0.76	N	065350	500	137 억	2171278	N	N	8	N	N
83	20241017	140614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51800	1200	2	2.37	56433537400	1056972	326.95	51800	56800	50700	65700	35500	50600	53393.45	7.90	-71333	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14237	113.60	6.84	12	3.85	456.00	7574.00	184800	20240221	-71.97	30650	20231214	69.00	184800	-71.97	20240221	37000	40.00	20240805	184800	-71.97	20240221	30650	69.00	20231214	0.76	N	065350	500	137 억	2171278	N	N	8	N	N
84	20241017	130613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51500	900	2	1.78	54626004900	1021959	316.12	51800	56800	50700	65700	35500	50600	53454.09	7.90	-67254	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14154	112.94	6.80	12	3.72	456.00	7574.00	184800	20240221	-72.13	30650	20231214	68.03	184800	-72.13	20240221	37000	39.19	20240805	184800	-72.13	20240221	30650	68.03	20231214	0.76	N	065350	500	137 억	2171278	N	N	8	N	N
85	20241017	120615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51600	1000	2	1.98	53070294700	991830	306.80	51800	56800	50700	65700	35500	50600	53509.38	7.90	-59525	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14182	113.16	6.81	12	3.61	456.00	7574.00	184800	20240221	-72.08	30650	20231214	68.35	184800	-72.08	20240221	37000	39.46	20240805	184800	-72.08	20240221	30650	68.35	20231214	0.76	N	065350	500	137 억	2171278	N	N	8	N	N
86	20241017	110615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	52200	1600	2	3.16	49771491200	928026	287.07	51800	56800	50700	65700	35500	50600	53633.72	7.90	-47186	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14347	114.47	6.89	12	3.38	456.00	7574.00	184800	20240221	-71.75	30650	20231214	70.31	184800	-71.75	20240221	37000	41.08	20240805	184800	-71.75	20240221	30650	70.31	20231214	0.76	N	065350	500	137 억	2171278	N	N	8	N	N
87	20241017	100615	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	53200	2600	2	5.14	42865066900	796312	246.32	51800	56800	50700	65700	35500	50600	53832.16	7.90	-46335	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14621	116.67	7.02	12	2.90	456.00	7574.00	184800	20240221	-71.21	30650	20231214	73.57	184800	-71.21	20240221	37000	43.78	20240805	184800	-71.21	20240221	30650	73.57	20231214	0.76	N	065350	500	137 억	2171278	N	N	8	N	N
88	20241017	090610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	51900	1300	2	2.57	6574970500	124993	38.66	51800	53900	51600	65700	35500	50600	52613.32	7.90	-11863	53300	51950	49550	48200	45800	52625	48875	137	15100	500	35420	100	1	27483948	14264	113.82	6.85	12	0.45	456.00	7574.00	184800	20240221	-71.92	30650	20231214	69.33	184800	-71.92	20240221	37000	40.27	20240805	184800	-71.92	20240221	30650	69.33	20231214	0.76	N	065350	500	137 억	2171278	N	N	8	N	N
89	20241016	160608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50600	2850	2	5.97	15286400300	311962	205.87	47750	50900	47150	62000	33450	47750	48987.96	7.76	37267	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	100	1	27483948	13907	110.96	6.68	12	1.14	456.00	7574.00	184800	20240221	-72.62	30650	20231214	65.09	184800	-72.62	20240221	37000	36.76	20240805	184800	-72.62	20240221	30650	65.09	20231214	0.78	N	065350	500	137 억	2134047	N	N	8	N	N
90	20241016	150611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49550	1800	2	3.77	9709670750	201116	132.72	47750	49700	47150	62000	33450	47750	48279.02	7.76	13817	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	50	1	27483948	13618	108.66	6.54	12	0.73	456.00	7574.00	184800	20240221	-73.19	30650	20231214	61.66	184800	-73.19	20240221	37000	33.92	20240805	184800	-73.19	20240221	30650	61.66	20231214	0.78	N	065350	500	137 억	2134047	N	N	0	N	N
91	20241016	140611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47800	50	2	0.10	5791195300	120660	79.63	47750	49150	47150	62000	33450	47750	47996.03	7.76	-3291	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	50	1	27483948	13137	104.82	6.31	12	0.44	456.00	7574.00	184800	20240221	-74.13	30650	20231214	55.95	184800	-74.13	20240221	37000	29.19	20240805	184800	-74.13	20240221	30650	55.95	20231214	0.78	N	065350	500	137 억	2134047	N	N	0	N	N
92	20241016	130609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48050	300	2	0.63	3336422700	70020	46.21	47750	48300	47150	62000	33450	47750	47649.53	7.76	-4036	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	50	1	27483948	13206	105.37	6.34	12	0.25	456.00	7574.00	184800	20240221	-74.00	30650	20231214	56.77	184800	-74.00	20240221	37000	29.86	20240805	184800	-74.00	20240221	30650	56.77	20231214	0.78	N	065350	500	137 억	2134047	N	N	0	N	N
93	20241016	120609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47700	-50	5	-0.10	2467147800	51878	34.24	47750	48050	47150	62000	33450	47750	47556.64	7.76	-6226	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	50	1	27483948	13110	104.61	6.30	12	0.19	456.00	7574.00	184800	20240221	-74.19	30650	20231214	55.63	184800	-74.19	20240221	37000	28.92	20240805	184800	-74.19	20240221	30650	55.63	20231214	0.78	N	065350	500	137 억	2134047	N	N	0	N	N
94	20241016	110608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47650	-100	5	-0.21	2042689150	42975	28.36	47750	48050	47150	62000	33450	47750	47531.92	7.76	-3321	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	50	1	27483948	13096	104.50	6.29	12	0.16	456.00	7574.00	184800	20240221	-74.22	30650	20231214	55.46	184800	-74.22	20240221	37000	28.78	20240805	184800	-74.22	20240221	30650	55.46	20231214	0.78	N	065350	500	137 억	2134047	N	N	0	N	N
95	20241016	100609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47450	-300	5	-0.63	1264449250	26644	17.58	47750	47800	47150	62000	33450	47750	47456.93	7.76	1715	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	50	1	27483948	13041	104.06	6.26	12	0.10	456.00	7574.00	184800	20240221	-74.32	30650	20231214	54.81	184800	-74.32	20240221	37000	28.24	20240805	184800	-74.32	20240221	30650	54.81	20231214	0.78	N	065350	500	137 억	2134047	N	N	0	N	N
96	20241016	090610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47650	-100	5	-0.21	259975450	5455	3.60	47750	47800	47500	62000	33450	47750	47657.81	7.76	552	49950	48850	48000	46900	46050	48425	46475	137	14250	500	33420	50	1	27483948	13096	104.50	6.29	12	0.02	456.00	7574.00	184800	20240221	-74.22	30650	20231214	55.46	184800	-74.22	20240221	37000	28.78	20240805	184800	-74.22	20240221	30650	55.46	20231214	0.78	N	065350	500	137 억	2134047	N	N	0	N	N
97	20241015	160605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47750	-1150	5	-2.35	7147009850	148784	60.10	48900	49100	47150	63500	34250	48900	48035.52	7.89	-34970	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13124	104.71	6.30	12	0.54	456.00	7574.00	184800	20240221	-74.16	30650	20231214	55.79	184800	-74.16	20240221	37000	29.05	20240805	184800	-74.16	20240221	30650	55.79	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
98	20241015	150611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47700	-1200	5	-2.45	6864734850	142868	57.71	48900	49100	47150	63500	34250	48900	48048.19	7.89	-35217	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13110	104.61	6.30	12	0.52	456.00	7574.00	184800	20240221	-74.19	30650	20231214	55.63	184800	-74.19	20240221	37000	28.92	20240805	184800	-74.19	20240221	30650	55.63	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
99	20241015	140610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47650	-1250	5	-2.56	6021749950	125122	50.55	48900	49100	47150	63500	34250	48900	48125.68	7.89	-32457	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13096	104.50	6.29	12	0.46	456.00	7574.00	184800	20240221	-74.22	30650	20231214	55.46	184800	-74.22	20240221	37000	28.78	20240805	184800	-74.22	20240221	30650	55.46	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
100	20241015	130608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47600	-1300	5	-2.66	5500857950	114213	46.14	48900	49100	47150	63500	34250	48900	48161.74	7.89	-29989	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13082	104.39	6.28	12	0.42	456.00	7574.00	184800	20240221	-74.24	30650	20231214	55.30	184800	-74.24	20240221	37000	28.65	20240805	184800	-74.24	20240221	30650	55.30	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
101	20241015	120609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47800	-1100	5	-2.25	4410373750	91274	36.87	48900	49100	47700	63500	34250	48900	48318.77	7.89	-21838	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13137	104.82	6.31	12	0.33	456.00	7574.00	184800	20240221	-74.13	30650	20231214	55.95	184800	-74.13	20240221	37000	29.19	20240805	184800	-74.13	20240221	30650	55.95	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
102	20241015	110611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47950	-950	5	-1.94	3776458100	78035	31.52	48900	49100	47700	63500	34250	48900	48393.00	7.89	-16507	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13179	105.15	6.33	12	0.28	456.00	7574.00	184800	20240221	-74.05	30650	20231214	56.44	184800	-74.05	20240221	37000	29.59	20240805	184800	-74.05	20240221	30650	56.44	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
103	20241015	100609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48050	-850	5	-1.74	2622382350	53956	21.80	48900	49100	48000	63500	34250	48900	48601.03	7.89	-8203	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13206	105.37	6.34	12	0.20	456.00	7574.00	184800	20240221	-74.00	30650	20231214	56.77	184800	-74.00	20240221	37000	29.86	20240805	184800	-74.00	20240221	30650	56.77	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
104	20241015	090607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48900	0	3	0.00	599195450	12272	4.96	48900	49100	48500	63500	34250	48900	48824.89	7.89	-1758	50966	49932	48366	47332	45766	50450	47850	137	14600	500	34230	50	1	27483948	13440	107.24	6.46	12	0.04	456.00	7574.00	184800	20240221	-73.54	30650	20231214	59.54	184800	-73.54	20240221	37000	32.16	20240805	184800	-73.54	20240221	30650	59.54	20231214	0.77	N	065350	500	137 억	2168879	N	N	5	N	N
105	20241014	160554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48900	2100	2	4.49	11693297600	242530	147.70	46800	49400	46800	60800	32800	46800	48213.80	7.74	41795	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13440	107.24	6.46	12	0.88	456.00	7574.00	184800	20240221	-73.54	30650	20231214	59.54	184800	-73.54	20240221	37000	32.16	20240805	184800	-73.54	20240221	30650	59.54	20231214	0.76	N	065350	500	137 억	2127218	N	N	5	N	N
106	20241014	150602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49300	2500	2	5.34	10888445300	226085	137.68	46800	49400	46800	60800	32800	46800	48162.17	7.74	40771	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13550	108.11	6.51	12	0.82	456.00	7574.00	184800	20240221	-73.32	30650	20231214	60.85	184800	-73.32	20240221	37000	33.24	20240805	184800	-73.32	20240221	30650	60.85	20231214	0.76	N	065350	500	137 억	2127218	N	N	0	N	N
107	20241014	140601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47900	1100	2	2.35	6829562350	142822	86.98	46800	49000	46800	60800	32800	46800	47820.26	7.74	17325	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13165	105.04	6.32	12	0.52	456.00	7574.00	184800	20240221	-74.08	30650	20231214	56.28	184800	-74.08	20240221	37000	29.46	20240805	184800	-74.08	20240221	30650	56.28	20231214	0.76	N	065350	500	137 억	2127218	N	N	0	N	N
108	20241014	130601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47350	550	2	1.18	5973168500	124828	76.02	46800	49000	46800	60800	32800	46800	47853.04	7.74	10032	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13014	103.84	6.25	12	0.45	456.00	7574.00	184800	20240221	-74.38	30650	20231214	54.49	184800	-74.38	20240221	37000	27.97	20240805	184800	-74.38	20240221	30650	54.49	20231214	0.76	N	065350	500	137 억	2127218	N	N	0	N	N
109	20241014	120555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47350	550	2	1.18	5565054500	116236	70.79	46800	49000	46800	60800	32800	46800	47879.24	7.74	9084	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13014	103.84	6.25	12	0.42	456.00	7574.00	184800	20240221	-74.38	30650	20231214	54.49	184800	-74.38	20240221	37000	27.97	20240805	184800	-74.38	20240221	30650	54.49	20231214	0.76	N	065350	500	137 억	2127218	N	N	0	N	N
110	20241014	110556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47400	600	2	1.28	5298140950	110609	67.36	46800	49000	46800	60800	32800	46800	47901.91	7.74	9561	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13027	103.95	6.26	12	0.40	456.00	7574.00	184800	20240221	-74.35	30650	20231214	54.65	184800	-74.35	20240221	37000	28.11	20240805	184800	-74.35	20240221	30650	54.65	20231214	0.76	N	065350	500	137 억	2127218	N	N	0	N	N
111	20241014	100555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47550	750	2	1.60	4520568600	94194	57.36	46800	49000	46800	60800	32800	46800	47994.89	7.74	15483	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13069	104.28	6.28	12	0.34	456.00	7574.00	184800	20240221	-74.27	30650	20231214	55.14	184800	-74.27	20240221	37000	28.51	20240805	184800	-74.27	20240221	30650	55.14	20231214	0.76	N	065350	500	137 억	2127218	N	N	0	N	N
112	20241014	090558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48100	1300	2	2.78	1242641050	26010	15.84	46800	48250	46800	60800	32800	46800	47783.79	7.74	14639	49000	47900	47200	46100	45400	47550	45750	137	14000	500	32760	50	1	27483948	13220	105.48	6.35	12	0.09	456.00	7574.00	184800	20240221	-73.97	30650	20231214	56.93	184800	-73.97	20240221	37000	30.00	20240805	184800	-73.97	20240221	30650	56.93	20231214	0.76	N	065350	500	137 억	2127218	N	N	0	N	N
113	20241011	160546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46800	-1000	5	-2.09	7578259650	160104	120.62	48250	48300	46500	62100	33500	47800	47334.02	7.86	-33875	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	12862	102.63	6.18	12	0.58	456.00	7574.00	184800	20240221	-74.68	30650	20231214	52.69	184800	-74.68	20240221	37000	26.49	20240805	184800	-74.68	20240221	30650	52.69	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
114	20241011	150555	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	-850	5	-1.78	7170950600	151409	114.07	48250	48300	46500	62100	33500	47800	47359.89	7.86	-34283	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	12904	102.96	6.20	12	0.55	456.00	7574.00	184800	20240221	-74.59	30650	20231214	53.18	184800	-74.59	20240221	37000	26.89	20240805	184800	-74.59	20240221	30650	53.18	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
115	20241011	140556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46850	-950	5	-1.99	5859459400	123352	92.93	48250	48300	46700	62100	33500	47800	47500.63	7.86	-27878	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	12876	102.74	6.19	12	0.45	456.00	7574.00	184800	20240221	-74.65	30650	20231214	52.85	184800	-74.65	20240221	37000	26.62	20240805	184800	-74.65	20240221	30650	52.85	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
116	20241011	130557	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47200	-600	5	-1.26	4670720050	98055	73.87	48250	48300	47000	62100	33500	47800	47632.76	7.86	-11573	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	12972	103.51	6.23	12	0.36	456.00	7574.00	184800	20240221	-74.46	30650	20231214	54.00	184800	-74.46	20240221	37000	27.57	20240805	184800	-74.46	20240221	30650	54.00	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
117	20241011	120553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47400	-400	5	-0.84	3932299750	82420	62.09	48250	48300	47000	62100	33500	47800	47709.91	7.86	-4985	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	13027	103.95	6.26	12	0.30	456.00	7574.00	184800	20240221	-74.35	30650	20231214	54.65	184800	-74.35	20240221	37000	28.11	20240805	184800	-74.35	20240221	30650	54.65	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
118	20241011	110553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47800	0	3	0.00	3590706750	75242	56.69	48250	48300	47000	62100	33500	47800	47721.54	7.86	-4151	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	13137	104.82	6.31	12	0.27	456.00	7574.00	184800	20240221	-74.13	30650	20231214	55.95	184800	-74.13	20240221	37000	29.19	20240805	184800	-74.13	20240221	30650	55.95	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
119	20241011	100600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47400	-400	5	-0.84	2218815850	46392	34.95	48250	48300	47350	62100	33500	47800	47827.88	7.86	-350	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	13027	103.95	6.26	12	0.17	456.00	7574.00	184800	20240221	-74.35	30650	20231214	54.65	184800	-74.35	20240221	37000	28.11	20240805	184800	-74.35	20240221	30650	54.65	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
120	20241011	090556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48000	200	2	0.42	396375100	8269	6.23	48250	48250	47700	62100	33500	47800	47944.49	7.86	1207	49366	48582	47716	46932	46066	48150	46500	137	14300	500	33460	50	1	27483948	13192	105.26	6.34	12	0.03	456.00	7574.00	184800	20240221	-74.03	30650	20231214	56.61	184800	-74.03	20240221	37000	29.73	20240805	184800	-74.03	20240221	30650	56.61	20231214	0.76	N	065350	500	137 억	2161082	N	N	20	N	N
121	20241010	160608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47800	-100	5	-0.21	6116284800	128409	71.09	48050	48500	46850	62200	33550	47900	47630.78	7.87	-11602	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	13137	104.82	6.31	12	0.47	456.00	7574.00	184800	20240221	-74.13	30650	20231214	55.95	184800	-74.13	20240221	37000	29.19	20240805	184800	-74.13	20240221	30650	55.95	20231214	0.74	N	065350	500	137 억	2162906	N	N	20	N	N
122	20241010	150617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48000	100	2	0.21	5805712300	121927	67.50	48050	48500	46850	62200	33550	47900	47616.25	7.87	-12712	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	13192	105.26	6.34	12	0.44	456.00	7574.00	184800	20240221	-74.03	30650	20231214	56.61	184800	-74.03	20240221	37000	29.73	20240805	184800	-74.03	20240221	30650	56.61	20231214	0.74	N	065350	500	137 억	2162906	N	N	45	N	N
123	20241010	140613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48000	100	2	0.21	5065235550	106481	58.95	48050	48500	46850	62200	33550	47900	47569.32	7.87	-13887	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	13192	105.26	6.34	12	0.39	456.00	7574.00	184800	20240221	-74.03	30650	20231214	56.61	184800	-74.03	20240221	37000	29.73	20240805	184800	-74.03	20240221	30650	56.61	20231214	0.74	N	065350	500	137 억	2162906	N	N	45	N	N
124	20241010	130611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48050	150	2	0.31	4737315450	99655	55.17	48050	48500	46850	62200	33550	47900	47537.08	7.87	-14395	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	13206	105.37	6.34	12	0.36	456.00	7574.00	184800	20240221	-74.00	30650	20231214	56.77	184800	-74.00	20240221	37000	29.86	20240805	184800	-74.00	20240221	30650	56.77	20231214	0.74	N	065350	500	137 억	2162906	N	N	45	N	N
125	20241010	120611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47950	50	2	0.10	4339967050	91384	50.59	48050	48500	46850	62200	33550	47900	47491.45	7.87	-15858	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	13179	105.15	6.33	12	0.33	456.00	7574.00	184800	20240221	-74.05	30650	20231214	56.44	184800	-74.05	20240221	37000	29.59	20240805	184800	-74.05	20240221	30650	56.44	20231214	0.74	N	065350	500	137 억	2162906	N	N	45	N	N
126	20241010	110610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47250	-650	5	-1.36	3130688500	66152	36.62	48050	48150	46850	62200	33550	47900	47325.51	7.87	-16641	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	12986	103.62	6.24	12	0.24	456.00	7574.00	184800	20240221	-74.43	30650	20231214	54.16	184800	-74.43	20240221	37000	27.70	20240805	184800	-74.43	20240221	30650	54.16	20231214	0.74	N	065350	500	137 억	2162906	N	N	45	N	N
127	20241010	100610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46950	-950	5	-1.98	2273279200	47977	26.56	48050	48150	46950	62200	33550	47900	47382.47	7.87	-17424	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	12904	102.96	6.20	12	0.17	456.00	7574.00	184800	20240221	-74.59	30650	20231214	53.18	184800	-74.59	20240221	37000	26.89	20240805	184800	-74.59	20240221	30650	53.18	20231214	0.74	N	065350	500	137 억	2162906	N	N	45	N	N
128	20241010	090612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47800	-100	5	-0.21	348823800	7287	4.03	48050	48150	47650	62200	33550	47900	47869.24	7.87	-4968	49466	48682	48016	47232	46566	48350	46900	137	14300	500	33530	50	1	27483948	13137	104.82	6.31	12	0.03	456.00	7574.00	184800	20240221	-74.13	30650	20231214	55.95	184800	-74.13	20240221	37000	29.19	20240805	184800	-74.13	20240221	30650	55.95	20231214	0.74	N	065350	500	137 억	2162906	N	N	45	N	N
129	20241008	160607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47900	-1150	5	-2.34	8561388500	178777	132.49	48500	48800	47350	63700	34350	49050	47888.59	7.86	1741	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13165	105.04	6.32	12	0.65	456.00	7574.00	184800	20240221	-74.08	30650	20231214	56.28	184800	-74.08	20240221	37000	29.46	20240805	184800	-74.08	20240221	30650	56.28	20231214	0.76	N	065350	500	137 억	2161392	N	N	45	N	N
130	20241008	150611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48050	-1000	5	-2.04	8178829100	170807	126.58	48500	48800	47350	63700	34350	49050	47883.41	7.86	-229	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13206	105.37	6.34	12	0.62	456.00	7574.00	184800	20240221	-74.00	30650	20231214	56.77	184800	-74.00	20240221	37000	29.86	20240805	184800	-74.00	20240221	30650	56.77	20231214	0.76	N	065350	500	137 억	2161392	N	N	1	N	N
131	20241008	140609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48050	-1000	5	-2.04	7213326250	150762	111.73	48500	48800	47350	63700	34350	49050	47845.74	7.86	-6881	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13206	105.37	6.34	12	0.55	456.00	7574.00	184800	20240221	-74.00	30650	20231214	56.77	184800	-74.00	20240221	37000	29.86	20240805	184800	-74.00	20240221	30650	56.77	20231214	0.76	N	065350	500	137 억	2161392	N	N	1	N	N
132	20241008	130608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47600	-1450	5	-2.96	6346516450	132701	98.34	48500	48800	47350	63700	34350	49050	47825.63	7.86	-12614	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13082	104.39	6.28	12	0.48	456.00	7574.00	184800	20240221	-74.24	30650	20231214	55.30	184800	-74.24	20240221	37000	28.65	20240805	184800	-74.24	20240221	30650	55.30	20231214	0.76	N	065350	500	137 억	2161392	N	N	1	N	N
133	20241008	120609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47750	-1300	5	-2.65	5893822550	123211	91.31	48500	48800	47350	63700	34350	49050	47835.14	7.86	-13480	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13124	104.71	6.30	12	0.45	456.00	7574.00	184800	20240221	-74.16	30650	20231214	55.79	184800	-74.16	20240221	37000	29.05	20240805	184800	-74.16	20240221	30650	55.79	20231214	0.76	N	065350	500	137 억	2161392	N	N	1	N	N
134	20241008	110608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47500	-1550	5	-3.16	5279136650	110353	81.78	48500	48800	47350	63700	34350	49050	47838.57	7.86	-14640	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13055	104.17	6.27	12	0.40	456.00	7574.00	184800	20240221	-74.30	30650	20231214	54.98	184800	-74.30	20240221	37000	28.38	20240805	184800	-74.30	20240221	30650	54.98	20231214	0.76	N	065350	500	137 억	2161392	N	N	1	N	N
135	20241008	100610	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	47600	-1450	5	-2.96	3881947150	80933	59.98	48500	48800	47400	63700	34350	49050	47964.87	7.86	-2219	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13082	104.39	6.28	12	0.29	456.00	7574.00	184800	20240221	-74.24	30650	20231214	55.30	184800	-74.24	20240221	37000	28.65	20240805	184800	-74.24	20240221	30650	55.30	20231214	0.76	N	065350	500	137 억	2161392	N	N	1	N	N
136	20241008	090608	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48550	-500	5	-1.02	362436100	7461	5.53	48500	48800	48450	63700	34350	49050	48577.04	7.86	-482	50150	49600	49150	48600	48150	49375	48375	137	14650	500	34330	50	1	27483948	13343	106.47	6.41	12	0.03	456.00	7574.00	184800	20240221	-73.73	30650	20231214	58.40	184800	-73.73	20240221	37000	31.22	20240805	184800	-73.73	20240221	30650	58.40	20231214	0.76	N	065350	500	137 억	2161392	N	N	1	N	N
137	20241007	160609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49050	-500	5	-1.01	6531135500	132447	58.41	49400	49700	48700	64400	34700	49550	49311.49	7.87	-957	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13481	107.57	6.48	12	0.48	456.00	7574.00	184800	20240221	-73.46	30650	20231214	60.03	184800	-73.46	20240221	37000	32.57	20240805	184800	-73.46	20240221	30650	60.03	20231214	0.77	N	065350	500	137 억	2162384	N	N	1	N	N
138	20241007	150551	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49150	-400	5	-0.81	5874859150	119069	52.51	49400	49700	48700	64400	34700	49550	49339.92	7.87	-2530	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13508	107.79	6.49	12	0.43	456.00	7574.00	184800	20240221	-73.40	30650	20231214	60.36	184800	-73.40	20240221	37000	32.84	20240805	184800	-73.40	20240221	30650	60.36	20231214	0.77	N	065350	500	137 억	2162384	N	N	5	N	N
139	20241007	140612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49550	0	3	0.00	5167875600	104767	46.20	49400	49700	48700	64400	34700	49550	49327.28	7.87	-1179	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13618	108.66	6.54	12	0.38	456.00	7574.00	184800	20240221	-73.19	30650	20231214	61.66	184800	-73.19	20240221	37000	33.92	20240805	184800	-73.19	20240221	30650	61.66	20231214	0.77	N	065350	500	137 억	2162384	N	N	5	N	N
140	20241007	130553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49400	-150	5	-0.30	4121623100	83530	36.84	49400	49700	48700	64400	34700	49550	49342.98	7.87	-4514	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13577	108.33	6.52	12	0.30	456.00	7574.00	184800	20240221	-73.27	30650	20231214	61.17	184800	-73.27	20240221	37000	33.51	20240805	184800	-73.27	20240221	30650	61.17	20231214	0.77	N	065350	500	137 억	2162384	N	N	5	N	N
141	20241007	120625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49450	-100	5	-0.20	3455809400	70040	30.89	49400	49700	48700	64400	34700	49550	49340.45	7.87	-4340	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13591	108.44	6.53	12	0.25	456.00	7574.00	184800	20240221	-73.24	30650	20231214	61.34	184800	-73.24	20240221	37000	33.65	20240805	184800	-73.24	20240221	30650	61.34	20231214	0.77	N	065350	500	137 억	2162384	N	N	5	N	N
142	20241007	110544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49550	0	3	0.00	3085364350	62556	27.59	49400	49700	48700	64400	34700	49550	49321.57	7.87	-3227	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13618	108.66	6.54	12	0.23	456.00	7574.00	184800	20240221	-73.19	30650	20231214	61.66	184800	-73.19	20240221	37000	33.92	20240805	184800	-73.19	20240221	30650	61.66	20231214	0.77	N	065350	500	137 억	2162384	N	N	5	N	N
143	20241007	100544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49500	-50	5	-0.10	2209154250	44847	19.78	49400	49650	48700	64400	34700	49550	49259.68	7.87	-1455	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13605	108.55	6.54	12	0.16	456.00	7574.00	184800	20240221	-73.21	30650	20231214	61.50	184800	-73.21	20240221	37000	33.78	20240805	184800	-73.21	20240221	30650	61.50	20231214	0.77	N	065350	500	137 억	2162384	N	N	5	N	N
144	20241007	090616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48850	-700	5	-1.41	566043450	11519	5.08	49400	49550	48700	64400	34700	49550	49139.30	7.87	-1062	51750	50650	49900	48800	48050	50275	48425	137	14850	500	34680	50	1	27483948	13426	107.13	6.45	12	0.04	456.00	7574.00	184800	20240221	-73.57	30650	20231214	59.38	184800	-73.57	20240221	37000	32.03	20240805	184800	-73.57	20240221	30650	59.38	20231214	0.77	N	065350	500	137 억	2162384	N	N	5	N	N
145	20241004	160527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49550	-650	5	-1.29	11178339500	224101	40.08	50000	51000	49150	65200	35200	50200	49880.70	7.96	-26457	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	50	1	27483948	13618	108.66	6.54	12	0.82	456.00	7574.00	184800	20240221	-73.19	30650	20231214	61.66	184800	-73.19	20240221	37000	33.92	20240805	184800	-73.19	20240221	30650	61.66	20231214	0.76	N	065350	500	137 억	2188831	N	N	5	N	N
146	20241004	150532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49250	-950	5	-1.89	10809317650	216638	38.74	50000	51000	49150	65200	35200	50200	49895.30	7.96	-24517	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	50	1	27483948	13536	108.00	6.50	12	0.79	456.00	7574.00	184800	20240221	-73.35	30650	20231214	60.69	184800	-73.35	20240221	37000	33.11	20240805	184800	-73.35	20240221	30650	60.69	20231214	0.76	N	065350	500	137 억	2188831	N	N	0	N	N
147	20241004	140534	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49750	-450	5	-0.90	9233431500	184759	33.04	50000	51000	49150	65200	35200	50200	49975.15	7.96	-27659	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	50	1	27483948	13673	109.10	6.57	12	0.67	456.00	7574.00	184800	20240221	-73.08	30650	20231214	62.32	184800	-73.08	20240221	37000	34.46	20240805	184800	-73.08	20240221	30650	62.32	20231214	0.76	N	065350	500	137 억	2188831	N	N	0	N	N
148	20241004	130531	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50000	-200	5	-0.40	8455951150	169162	30.25	50000	51000	49150	65200	35200	50200	49986.89	7.96	-22221	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	100	1	27483948	13742	109.65	6.60	12	0.62	456.00	7574.00	184800	20240221	-72.94	30650	20231214	63.13	184800	-72.94	20240221	37000	35.14	20240805	184800	-72.94	20240221	30650	63.13	20231214	0.76	N	065350	500	137 억	2188831	N	N	0	N	N
149	20241004	120532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50100	-100	5	-0.20	7809276300	156252	27.94	50000	51000	49150	65200	35200	50200	49978.27	7.96	-19705	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	100	1	27483948	13769	109.87	6.61	12	0.57	456.00	7574.00	184800	20240221	-72.89	30650	20231214	63.46	184800	-72.89	20240221	37000	35.41	20240805	184800	-72.89	20240221	30650	63.46	20231214	0.76	N	065350	500	137 억	2188831	N	N	0	N	N
150	20241004	110529	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50300	100	2	0.20	6613579650	132407	23.68	50000	51000	49150	65200	35200	50200	49948.25	7.96	-19223	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	100	1	27483948	13824	110.31	6.64	12	0.48	456.00	7574.00	184800	20240221	-72.78	30650	20231214	64.11	184800	-72.78	20240221	37000	35.95	20240805	184800	-72.78	20240221	30650	64.11	20231214	0.76	N	065350	500	137 억	2188831	N	N	0	N	N
151	20241004	100526	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49500	-700	5	-1.39	4248378650	85439	15.28	50000	50600	49150	65200	35200	50200	49722.30	7.96	-7756	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	50	1	27483948	13605	108.55	6.54	12	0.31	456.00	7574.00	184800	20240221	-73.21	30650	20231214	61.50	184800	-73.21	20240221	37000	33.78	20240805	184800	-73.21	20240221	30650	61.50	20231214	0.76	N	065350	500	137 억	2188831	N	N	0	N	N
152	20241004	090527	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	49950	-250	5	-0.50	1516919700	30371	5.43	50000	50600	49500	65200	35200	50200	49943.58	7.96	-5003	54966	52582	49116	46732	43266	53775	47925	137	15000	500	35140	50	1	27483948	13728	109.54	6.59	12	0.11	456.00	7574.00	184800	20240221	-72.97	30650	20231214	62.97	184800	-72.97	20240221	37000	35.00	20240805	184800	-72.97	20240221	30650	62.97	20231214	0.76	N	065350	500	137 억	2188831	N	N	0	N	N
153	20241002	160525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50200	3200	2	6.81	27220049100	552558	289.40	46500	51500	45650	61100	32900	47000	49260.87	7.75	58209	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	100	1	27483948	13797	110.09	6.63	12	2.01	456.00	7574.00	184800	20240221	-72.84	30650	20231214	63.78	184800	-72.84	20240221	37000	35.68	20240805	184800	-72.84	20240221	30650	63.78	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N
154	20241002	150535	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	50400	3400	2	7.23	25820270800	524682	274.80	46500	51500	45650	61100	32900	47000	49212.06	7.75	56946	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	100	1	27483948	13852	110.53	6.65	12	1.91	456.00	7574.00	184800	20240221	-72.73	30650	20231214	64.44	184800	-72.73	20240221	37000	36.22	20240805	184800	-72.73	20240221	30650	64.44	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N
155	20241002	140532	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48900	1900	2	4.04	17646855750	362412	189.81	46500	51100	45650	61100	32900	47000	48693.68	7.75	35470	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	50	1	27483948	13440	107.24	6.46	12	1.32	456.00	7574.00	184800	20240221	-73.54	30650	20231214	59.54	184800	-73.54	20240221	37000	32.16	20240805	184800	-73.54	20240221	30650	59.54	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N
156	20241002	130528	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	48100	1100	2	2.34	5395921200	115832	60.67	46500	48700	45650	61100	32900	47000	46583.36	7.75	4667	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	50	1	27483948	13220	105.48	6.35	12	0.42	456.00	7574.00	184800	20240221	-73.97	30650	20231214	56.93	184800	-73.97	20240221	37000	30.00	20240805	184800	-73.97	20240221	30650	56.93	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N
157	20241002	120525	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46100	-900	5	-1.91	3457649700	75087	39.33	46500	46700	45650	61100	32900	47000	46046.20	7.75	-1799	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	50	1	27483948	12670	101.10	6.09	12	0.27	456.00	7574.00	184800	20240221	-75.05	30650	20231214	50.41	184800	-75.05	20240221	37000	24.59	20240805	184800	-75.05	20240221	30650	50.41	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N
158	20241002	110519	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46500	-500	5	-1.06	3014724100	65484	34.30	46500	46700	45650	61100	32900	47000	46034.81	7.75	-1221	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	50	1	27483948	12780	101.97	6.14	12	0.24	456.00	7574.00	184800	20240221	-74.84	30650	20231214	51.71	184800	-74.84	20240221	37000	25.68	20240805	184800	-74.84	20240221	30650	51.71	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N
159	20241002	100518	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	45950	-1050	5	-2.23	2221579500	48404	25.35	46500	46500	45650	61100	32900	47000	45892.33	7.75	-1911	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	50	1	27483948	12629	100.77	6.07	12	0.18	456.00	7574.00	184800	20240221	-75.14	30650	20231214	49.92	184800	-75.14	20240221	37000	24.19	20240805	184800	-75.14	20240221	30650	49.92	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N
160	20241002	090516	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	46150	-850	5	-1.81	512832300	11102	5.81	46500	46500	45950	61100	32900	47000	46178.96	7.75	1437	49733	48366	47583	46216	45433	47975	45825	137	14100	500	32900	50	1	27483948	12684	101.21	6.09	12	0.04	456.00	7574.00	184800	20240221	-75.03	30650	20231214	50.57	184800	-75.03	20240221	37000	24.73	20240805	184800	-75.03	20240221	30650	50.57	20231214	0.76	N	065350	500	137 억	2130586	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History