KissMeData/102120/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	70	2	0.72	1505939010	152703	222.06	9670	10070	9490	12660	6820	9740	9861.94	2.80	49161	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1744	-13.90	1.51	12	0.86	-706.00	6499.00	25750	20240125	-61.90	7320	20231031	34.02	25750	-61.90	20240125	9490	3.37	20241031	25750	-61.90	20240125	7320	34.02	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
3	20241031	150845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	120	2	1.23	1458232270	147847	215.00	9670	10070	9490	12660	6820	9740	9863.12	2.80	47760	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1753	-13.97	1.52	12	0.83	-706.00	6499.00	25750	20240125	-61.71	7320	20231031	34.70	25750	-61.71	20240125	9490	3.90	20241031	25750	-61.71	20240125	7320	34.70	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
4	20241031	140845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9910	170	2	1.75	1342612870	136176	198.03	9670	10070	9490	12660	6820	9740	9859.39	2.80	46401	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1762	-14.04	1.52	12	0.77	-706.00	6499.00	25750	20240125	-61.51	7320	20231031	35.38	25750	-61.51	20240125	9490	4.43	20241031	25750	-61.51	20240125	7320	35.38	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
5	20241031	130844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	250	2	2.57	1222909810	124186	180.59	9670	10070	9490	12660	6820	9740	9847.40	2.80	42504	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1776	-14.15	1.54	12	0.70	-706.00	6499.00	25750	20240125	-61.20	7320	20231031	36.48	25750	-61.20	20240125	9490	5.27	20241031	25750	-61.20	20240125	7320	36.48	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
6	20241031	120844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	290	2	2.98	1040879340	105990	154.13	9670	10070	9490	12660	6820	9740	9820.54	2.80	37358	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1783	-14.21	1.54	12	0.60	-706.00	6499.00	25750	20240125	-61.05	7320	20231031	37.02	25750	-61.05	20240125	9490	5.69	20241031	25750	-61.05	20240125	7320	37.02	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
7	20241031	110843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9870	130	2	1.33	515418590	53436	77.71	9670	9870	9490	12660	6820	9740	9645.53	2.80	15404	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1755	-13.98	1.52	12	0.30	-706.00	6499.00	25750	20240125	-61.67	7320	20231031	34.84	25750	-61.67	20240125	9490	4.00	20241031	25750	-61.67	20240125	7320	34.84	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
8	20241031	100843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9660	-80	5	-0.82	345781410	35968	52.30	9670	9790	9490	12660	6820	9740	9613.58	2.80	7813	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1718	-13.68	1.49	12	0.20	-706.00	6499.00	25750	20240125	-62.49	7320	20231031	31.97	25750	-62.49	20240125	9490	1.79	20241031	25750	-62.49	20240125	7320	31.97	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
9	20241031	090841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9510	-230	5	-2.36	80415300	8421	12.25	9670	9670	9490	12660	6820	9740	9549.38	2.80	-4058	10233	9986	9853	9606	9473	9920	9540	89	2920	500	6030	10	1	17780753	1691	-13.47	1.46	12	0.05	-706.00	6499.00	25750	20240125	-63.07	7320	20231031	29.92	25750	-63.07	20240125	9490	0.21	20241031	25750	-63.07	20240125	7320	29.92	20231031	5.40	N	102120	500	88 억	498530	N	N	2	N	N
10	20241030	160839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	-120	5	-1.22	660678940	66975	61.09	9940	10100	9720	12810	6910	9860	9864.99	2.88	-13323	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1732	-13.80	1.50	12	0.38	-706.00	6499.00	25750	20240125	-62.17	7320	20231031	33.06	25750	-62.17	20240125	9530	2.20	20241025	25750	-62.17	20240125	7320	33.06	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
11	20241030	150859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	-110	5	-1.12	630351490	63862	58.25	9940	10100	9720	12810	6910	9860	9870.53	2.88	-12638	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1734	-13.81	1.50	12	0.36	-706.00	6499.00	25750	20240125	-62.14	7320	20231031	33.20	25750	-62.14	20240125	9530	2.31	20241025	25750	-62.14	20240125	7320	33.20	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
12	20241030	140842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9780	-80	5	-0.81	545553020	55164	50.32	9940	10100	9770	12810	6910	9860	9889.66	2.88	-11108	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1739	-13.85	1.50	12	0.31	-706.00	6499.00	25750	20240125	-62.02	7320	20231031	33.61	25750	-62.02	20240125	9530	2.62	20241025	25750	-62.02	20240125	7320	33.61	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
13	20241030	130846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9790	-70	5	-0.71	511607980	51701	47.16	9940	10100	9790	12810	6910	9860	9895.51	2.88	-10128	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1741	-13.87	1.51	12	0.29	-706.00	6499.00	25750	20240125	-61.98	7320	20231031	33.74	25750	-61.98	20240125	9530	2.73	20241025	25750	-61.98	20240125	7320	33.74	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
14	20241030	120859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-10	5	-0.10	440002150	44413	40.51	9940	10100	9820	12810	6910	9860	9907.06	2.88	-7338	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1751	-13.95	1.52	12	0.25	-706.00	6499.00	25750	20240125	-61.75	7320	20231031	34.56	25750	-61.75	20240125	9530	3.36	20241025	25750	-61.75	20240125	7320	34.56	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
15	20241030	110843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	40	2	0.41	320075870	32333	29.49	9940	10100	9820	12810	6910	9860	9899.36	2.88	-2062	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1760	-14.02	1.52	12	0.18	-706.00	6499.00	25750	20240125	-61.55	7320	20231031	35.25	25750	-61.55	20240125	9530	3.88	20241025	25750	-61.55	20240125	7320	35.25	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
16	20241030	100841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-20	5	-0.20	259047530	26165	23.87	9940	10100	9820	12810	6910	9860	9900.54	2.88	-3043	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1750	-13.94	1.51	12	0.15	-706.00	6499.00	25750	20240125	-61.79	7320	20231031	34.43	25750	-61.79	20240125	9530	3.25	20241025	25750	-61.79	20240125	7320	34.43	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
17	20241030	090845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10050	190	2	1.93	106859450	10764	9.82	9940	10100	9820	12810	6910	9860	9927.49	2.88	2621	10100	9980	9790	9670	9480	10040	9730	89	2950	500	6110	10	1	17780753	1787	-14.24	1.55	12	0.06	-706.00	6499.00	25750	20240125	-60.97	7320	20231031	37.30	25750	-60.97	20240125	9530	5.46	20241025	25750	-60.97	20240125	7320	37.30	20231031	5.49	N	102120	500	88 억	512421	N	N	2	N	N
18	20241029	160813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	-60	5	-0.60	1061249110	109099	94.75	9830	9910	9600	12890	6950	9920	9726.70	2.88	-71	10146	10032	9836	9722	9526	10090	9780	89	2970	500	6150	10	1	17780753	1753	-13.97	1.52	12	0.61	-706.00	6499.00	25750	20240125	-61.71	7320	20231031	34.70	25750	-61.71	20240125	9530	3.46	20241025	25750	-61.71	20240125	7320	34.70	20231031	5.54	N	102120	500	88 억	512092	N	N	2	N	N
19	20241029	150826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	-40	5	-0.40	990199780	101886	88.49	9830	9910	9600	12890	6950	9920	9718.70	2.88	992	10146	10032	9836	9722	9526	10090	9780	89	2970	500	6150	10	1	17780753	1757	-13.99	1.52	12	0.57	-706.00	6499.00	25750	20240125	-61.63	7320	20231031	34.97	25750	-61.63	20240125	9530	3.67	20241025	25750	-61.63	20240125	7320	34.97	20231031	5.54	N	102120	500	88 억	512092	N	N	34	N	N
20	20241029	140731	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9730	-190	5	-1.92	731930860	75382	65.47	9830	9910	9600	12890	6950	9920	9709.62	2.88	-16071	10146	10032	9836	9722	9526	10090	9780	89	2970	500	6150	10	1	17780753	1730	-13.78	1.50	12	0.42	-706.00	6499.00	25750	20240125	-62.21	7320	20231031	32.92	25750	-62.21	20240125	9530	2.10	20241025	25750	-62.21	20240125	7320	32.92	20231031	5.54	N	102120	500	88 억	512092	N	N	34	N	N
21	20241029	130820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9670	-250	5	-2.52	661680240	68137	59.18	9830	9910	9600	12890	6950	9920	9711.03	2.88	-18812	10146	10032	9836	9722	9526	10090	9780	89	2970	500	6150	10	1	17780753	1719	-13.70	1.49	12	0.38	-706.00	6499.00	25750	20240125	-62.45	7320	20231031	32.10	25750	-62.45	20240125	9530	1.47	20241025	25750	-62.45	20240125	7320	32.10	20231031	5.54	N	102120	500	88 억	512092	N	N	34	N	N
22	20241029	120822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-210	5	-2.12	579717510	59688	51.84	9830	9910	9600	12890	6950	9920	9712.46	2.88	-16982	10146	10032	9836	9722	9526	10090	9780	89	2970	500	6150	10	1	17780753	1727	-13.75	1.49	12	0.34	-706.00	6499.00	25750	20240125	-62.29	7320	20231031	32.65	25750	-62.29	20240125	9530	1.89	20241025	25750	-62.29	20240125	7320	32.65	20231031	5.54	N	102120	500	88 억	512092	N	N	34	N	N
23	20241029	110837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-210	5	-2.12	526273230	54185	47.06	9830	9910	9600	12890	6950	9920	9712.53	2.88	-18559	10146	10032	9836	9722	9526	10090	9780	89	2970	500	6150	10	1	17780753	1727	-13.75	1.49	12	0.30	-706.00	6499.00	25750	20240125	-62.29	7320	20231031	32.65	25750	-62.29	20240125	9530	1.89	20241025	25750	-62.29	20240125	7320	32.65	20231031	5.54	N	102120	500	88 억	512092	N	N	34	N	N
24	20241029	100819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-210	5	-2.12	397399380	40940	35.56	9830	9910	9600	12890	6950	9920	9706.87	2.88	-21753	10146	10032	9836	9722	9526	10090	9780	89	2970	500	6150	10	1	17780753	1727	-13.75	1.49	12	0.23	-706.00	6499.00	25750	20240125	-62.29	7320	20231031	32.65	25750	-62.29	20240125	9530	1.89	20241025	25750	-62.29	20240125	7320	32.65	20231031	5.54	N	102120	500	88 억	512092	N	N	34	N	N
25	20241028	160811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	290	2	3.01	1124402130	114466	104.93	9650	9950	9640	12510	6750	9630	9823.01	2.65	42014	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1764	-14.05	1.53	12	0.64	-706.00	6499.00	25750	20240125	-61.48	7320	20231031	35.52	25750	-61.48	20240125	9530	4.09	20241025	25750	-61.48	20240125	7320	35.52	20231031	5.54	N	102120	500	88 억	471033	N	N	34	N	N
26	20241028	150817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	220	2	2.28	1034219990	105365	96.59	9650	9950	9640	12510	6750	9630	9815.59	2.65	34580	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1751	-13.95	1.52	12	0.59	-706.00	6499.00	25750	20240125	-61.75	7320	20231031	34.56	25750	-61.75	20240125	9530	3.36	20241025	25750	-61.75	20240125	7320	34.56	20231031	5.54	N	102120	500	88 억	471033	N	N	18	N	N
27	20241028	140819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	260	2	2.70	912259240	93008	85.26	9650	9950	9640	12510	6750	9630	9808.40	2.65	33116	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1759	-14.01	1.52	12	0.52	-706.00	6499.00	25750	20240125	-61.59	7320	20231031	35.11	25750	-61.59	20240125	9530	3.78	20241025	25750	-61.59	20240125	7320	35.11	20231031	5.54	N	102120	500	88 억	471033	N	N	18	N	N
28	20241028	130815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9800	170	2	1.77	629329960	64374	59.01	9650	9880	9640	12510	6750	9630	9776.15	2.65	14465	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1743	-13.88	1.51	12	0.36	-706.00	6499.00	25750	20240125	-61.94	7320	20231031	33.88	25750	-61.94	20240125	9530	2.83	20241025	25750	-61.94	20240125	7320	33.88	20231031	5.54	N	102120	500	88 억	471033	N	N	18	N	N
29	20241028	120816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9870	240	2	2.49	524241980	53688	49.22	9650	9870	9640	12510	6750	9630	9764.60	2.65	13736	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1755	-13.98	1.52	12	0.30	-706.00	6499.00	25750	20240125	-61.67	7320	20231031	34.84	25750	-61.67	20240125	9530	3.57	20241025	25750	-61.67	20240125	7320	34.84	20231031	5.54	N	102120	500	88 억	471033	N	N	18	N	N
30	20241028	110707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9730	100	2	1.04	382314220	39209	35.94	9650	9850	9640	12510	6750	9630	9750.68	2.65	4114	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1730	-13.78	1.50	12	0.22	-706.00	6499.00	25750	20240125	-62.21	7320	20231031	32.92	25750	-62.21	20240125	9530	2.10	20241025	25750	-62.21	20240125	7320	32.92	20231031	5.54	N	102120	500	88 억	471033	N	N	18	N	N
31	20241028	100811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	140	2	1.45	307045980	31472	28.85	9650	9850	9640	12510	6750	9630	9756.16	2.65	2571	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1737	-13.84	1.50	12	0.18	-706.00	6499.00	25750	20240125	-62.06	7320	20231031	33.47	25750	-62.06	20240125	9530	2.52	20241025	25750	-62.06	20240125	7320	33.47	20231031	5.54	N	102120	500	88 억	471033	N	N	18	N	N
32	20241028	090811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	70	2	0.73	64022270	6626	6.07	9650	9720	9640	12510	6750	9630	9662.28	2.65	1164	9976	9802	9666	9492	9356	9735	9425	89	2880	500	5970	10	1	17780753	1725	-13.74	1.49	12	0.04	-706.00	6499.00	25750	20240125	-62.33	7320	20231031	32.51	25750	-62.33	20240125	9530	1.78	20241025	25750	-62.33	20240125	7320	32.51	20231031	5.54	N	102120	500	88 억	471033	N	N	18	N	N
33	20241025	160812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9630	-60	5	-0.62	1039646980	107932	80.56	9730	9840	9530	12590	6790	9690	9632.42	2.51	24935	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1712	-13.64	1.48	12	0.61	-706.00	6499.00	25750	20240125	-62.60	7320	20231031	31.56	25750	-62.60	20240125	9530	1.05	20241025	25750	-62.60	20240125	7320	31.56	20231031	5.55	N	102120	500	88 억	446019	N	N	18	N	N
34	20241025	150815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9630	-60	5	-0.62	981080830	101831	76.01	9730	9840	9530	12590	6790	9690	9634.40	2.51	24341	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1712	-13.64	1.48	12	0.57	-706.00	6499.00	25750	20240125	-62.60	7320	20231031	31.56	25750	-62.60	20240125	9530	1.05	20241025	25750	-62.60	20240125	7320	31.56	20231031	5.55	N	102120	500	88 억	446019	N	N	149	N	N
35	20241025	140813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9590	-100	5	-1.03	766609190	79393	59.26	9730	9840	9550	12590	6790	9690	9655.87	2.51	11229	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1705	-13.58	1.48	12	0.45	-706.00	6499.00	25750	20240125	-62.76	7320	20231031	31.01	25750	-62.76	20240125	9550	0.42	20241025	25750	-62.76	20240125	7320	31.01	20231031	5.55	N	102120	500	88 억	446019	N	N	149	N	N
36	20241025	130815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9630	-60	5	-0.62	602591700	62335	46.53	9730	9840	9560	12590	6790	9690	9666.98	2.51	9010	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1712	-13.64	1.48	12	0.35	-706.00	6499.00	25750	20240125	-62.60	7320	20231031	31.56	25750	-62.60	20240125	9560	0.73	20241025	25750	-62.60	20240125	7320	31.56	20231031	5.55	N	102120	500	88 억	446019	N	N	149	N	N
37	20241025	120818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	10	2	0.10	487783990	50439	37.65	9730	9840	9560	12590	6790	9690	9670.77	2.51	2796	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1725	-13.74	1.49	12	0.28	-706.00	6499.00	25750	20240125	-62.33	7320	20231031	32.51	25750	-62.33	20240125	9560	1.46	20241025	25750	-62.33	20240125	7320	32.51	20231031	5.55	N	102120	500	88 억	446019	N	N	149	N	N
38	20241025	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9600	-90	5	-0.93	375873250	38803	28.96	9730	9840	9580	12590	6790	9690	9686.71	2.51	-1398	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1707	-13.60	1.48	12	0.22	-706.00	6499.00	25750	20240125	-62.72	7320	20231031	31.15	25750	-62.72	20240125	9580	0.21	20241025	25750	-62.72	20240125	7320	31.15	20231031	5.55	N	102120	500	88 억	446019	N	N	149	N	N
39	20241025	100813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9590	-100	5	-1.03	279438200	28772	21.48	9730	9840	9580	12590	6790	9690	9712.17	2.51	-3099	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1705	-13.58	1.48	12	0.16	-706.00	6499.00	25750	20240125	-62.76	7320	20231031	31.01	25750	-62.76	20240125	9580	0.10	20241025	25750	-62.76	20240125	7320	31.01	20231031	5.55	N	102120	500	88 억	446019	N	N	149	N	N
40	20241025	090816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	20	2	0.21	48878670	5020	3.75	9730	9780	9710	12590	6790	9690	9736.88	2.51	-590	10083	9886	9783	9586	9483	9835	9535	89	2900	500	6000	10	1	17780753	1727	-13.75	1.49	12	0.03	-706.00	6499.00	25750	20240125	-62.29	7320	20231031	32.65	25750	-62.29	20240125	9620	0.94	20241023	25750	-62.29	20240125	7320	32.65	20231031	5.55	N	102120	500	88 억	446019	N	N	149	N	N
41	20241024	160759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-380	5	-3.77	1286037130	132045	97.05	9870	9980	9680	13090	7050	10070	9739.45	2.50	2210	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1723	-13.73	1.49	12	0.74	-706.00	6499.00	25750	20240125	-62.37	7320	20231031	32.38	25750	-62.37	20240125	9620	0.73	20241023	25750	-62.37	20240125	7320	32.38	20231031	5.57	N	102120	500	88 억	443769	N	N	149	N	N
42	20241024	150806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-380	5	-3.77	1189688920	122101	89.74	9870	9980	9680	13090	7050	10070	9743.48	2.50	4421	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1723	-13.73	1.49	12	0.69	-706.00	6499.00	25750	20240125	-62.37	7320	20231031	32.38	25750	-62.37	20240125	9620	0.73	20241023	25750	-62.37	20240125	7320	32.38	20231031	5.57	N	102120	500	88 억	443769	N	N	72	N	N
43	20241024	140753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9720	-350	5	-3.48	1040181180	106691	78.41	9870	9980	9680	13090	7050	10070	9749.47	2.50	2240	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1728	-13.77	1.50	12	0.60	-706.00	6499.00	25750	20240125	-62.25	7320	20231031	32.79	25750	-62.25	20240125	9620	1.04	20241023	25750	-62.25	20240125	7320	32.79	20231031	5.57	N	102120	500	88 억	443769	N	N	72	N	N
44	20241024	130803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9710	-360	5	-3.57	823752000	84379	62.02	9870	9980	9680	13090	7050	10070	9762.52	2.50	-8129	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1727	-13.75	1.49	12	0.47	-706.00	6499.00	25750	20240125	-62.29	7320	20231031	32.65	25750	-62.29	20240125	9620	0.94	20241023	25750	-62.29	20240125	7320	32.65	20231031	5.57	N	102120	500	88 억	443769	N	N	72	N	N
45	20241024	120803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	-330	5	-3.28	754686320	77281	56.80	9870	9980	9680	13090	7050	10070	9765.48	2.50	-9075	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1732	-13.80	1.50	12	0.43	-706.00	6499.00	25750	20240125	-62.17	7320	20231031	33.06	25750	-62.17	20240125	9620	1.25	20241023	25750	-62.17	20240125	7320	33.06	20231031	5.57	N	102120	500	88 억	443769	N	N	72	N	N
46	20241024	110806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	-320	5	-3.18	694686090	71129	52.28	9870	9980	9680	13090	7050	10070	9766.57	2.50	-7967	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1734	-13.81	1.50	12	0.40	-706.00	6499.00	25750	20240125	-62.14	7320	20231031	33.20	25750	-62.14	20240125	9620	1.35	20241023	25750	-62.14	20240125	7320	33.20	20231031	5.57	N	102120	500	88 억	443769	N	N	72	N	N
47	20241024	100756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	-330	5	-3.28	423344700	43303	31.83	9870	9980	9690	13090	7050	10070	9776.34	2.50	-12867	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1732	-13.80	1.50	12	0.24	-706.00	6499.00	25750	20240125	-62.17	7320	20231031	33.06	25750	-62.17	20240125	9620	1.25	20241023	25750	-62.17	20240125	7320	33.06	20231031	5.57	N	102120	500	88 억	443769	N	N	72	N	N
48	20241024	090827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-230	5	-2.28	128201600	12996	9.55	9870	9980	9840	13090	7050	10070	9864.70	2.50	-847	10543	10306	9963	9726	9383	10425	9845	89	3020	500	6240	10	1	17780753	1750	-13.94	1.51	12	0.07	-706.00	6499.00	25750	20240125	-61.79	7320	20231031	34.43	25750	-61.79	20240125	9620	2.29	20241023	25750	-61.79	20240125	7320	34.43	20231031	5.57	N	102120	500	88 억	443769	N	N	72	N	N
49	20241023	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	220	2	2.23	1335368510	134499	106.42	9850	10200	9620	12800	6900	9850	9928.08	2.35	21042	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1791	-14.26	1.55	12	0.76	-706.00	6499.00	25750	20240125	-60.89	7320	20231031	37.57	25750	-60.89	20240125	9620	4.68	20241023	25750	-60.89	20240125	7320	37.57	20231031	5.63	N	102120	500	88 억	417720	N	N	72	N	N
50	20241023	150819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10090	240	2	2.44	1286119650	129612	102.55	9850	10200	9620	12800	6900	9850	9922.87	2.35	18692	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1794	-14.29	1.55	12	0.73	-706.00	6499.00	25750	20240125	-60.82	7320	20231031	37.84	25750	-60.82	20240125	9620	4.89	20241023	25750	-60.82	20240125	7320	37.84	20231031	5.63	N	102120	500	88 억	417720	N	N	229	N	N
51	20241023	140824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10090	240	2	2.44	1164937760	117652	93.09	9850	10200	9620	12800	6900	9850	9901.58	2.35	18112	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1794	-14.29	1.55	12	0.66	-706.00	6499.00	25750	20240125	-60.82	7320	20231031	37.84	25750	-60.82	20240125	9620	4.89	20241023	25750	-60.82	20240125	7320	37.84	20231031	5.63	N	102120	500	88 억	417720	N	N	229	N	N
52	20241023	130810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	90	2	0.91	884411050	89851	71.09	9850	10050	9620	12800	6900	9850	9843.08	2.35	14492	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1767	-14.08	1.53	12	0.51	-706.00	6499.00	25750	20240125	-61.40	7320	20231031	35.79	25750	-61.40	20240125	9620	3.33	20241023	25750	-61.40	20240125	7320	35.79	20231031	5.63	N	102120	500	88 억	417720	N	N	229	N	N
53	20241023	120806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10040	190	2	1.93	798362720	81222	64.26	9850	10050	9620	12800	6900	9850	9829.38	2.35	15147	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1785	-14.22	1.54	12	0.46	-706.00	6499.00	25750	20240125	-61.01	7320	20231031	37.16	25750	-61.01	20240125	9620	4.37	20241023	25750	-61.01	20240125	7320	37.16	20231031	5.63	N	102120	500	88 억	417720	N	N	229	N	N
54	20241023	110803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	-40	5	-0.41	540729420	55380	43.82	9850	9930	9620	12800	6900	9850	9763.90	2.35	6548	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1744	-13.90	1.51	12	0.31	-706.00	6499.00	25750	20240125	-61.90	7320	20231031	34.02	25750	-61.90	20240125	9620	1.98	20241023	25750	-61.90	20240125	7320	34.02	20231031	5.63	N	102120	500	88 억	417720	N	N	229	N	N
55	20241023	100806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	10	2	0.10	408087550	41874	33.13	9850	9930	9620	12800	6900	9850	9745.48	2.35	5221	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1753	-13.97	1.52	12	0.24	-706.00	6499.00	25750	20240125	-61.71	7320	20231031	34.70	25750	-61.71	20240125	9620	2.49	20241023	25750	-61.71	20240125	7320	34.70	20231031	5.63	N	102120	500	88 억	417720	N	N	229	N	N
56	20241023	090807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9780	-70	5	-0.71	49324860	5019	3.97	9850	9930	9710	12800	6900	9850	9827.39	2.35	-1546	10350	10100	9950	9700	9550	10025	9625	89	2950	500	6100	10	1	17780753	1739	-13.85	1.50	12	0.03	-706.00	6499.00	25750	20240125	-62.02	7320	20231031	33.61	25750	-62.02	20240125	9710	0.72	20241023	25750	-62.02	20240125	7320	33.61	20231031	5.63	N	102120	500	88 억	417720	N	N	229	N	N
57	20241022	160756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-310	5	-3.05	1234520570	124493	119.16	10200	10200	9800	13200	7120	10160	9916.74	2.26	18162	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1751	-13.95	1.52	12	0.70	-706.00	6499.00	25750	20240125	-61.75	7320	20231031	34.56	25750	-61.75	20240125	9800	0.51	20241022	25750	-61.75	20240125	7320	34.56	20231031	5.57	N	102120	500	88 억	401687	N	N	229	N	N
58	20241022	150807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-310	5	-3.05	1174936790	118445	113.37	10200	10200	9800	13200	7120	10160	9919.64	2.26	18183	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1751	-13.95	1.52	12	0.67	-706.00	6499.00	25750	20240125	-61.75	7320	20231031	34.56	25750	-61.75	20240125	9800	0.51	20241022	25750	-61.75	20240125	7320	34.56	20231031	5.57	N	102120	500	88 억	401687	N	N	0	N	N
59	20241022	140807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	-280	5	-2.76	1062277850	107034	102.45	10200	10200	9800	13200	7120	10160	9924.63	2.26	15437	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1757	-13.99	1.52	12	0.60	-706.00	6499.00	25750	20240125	-61.63	7320	20231031	34.97	25750	-61.63	20240125	9800	0.82	20241022	25750	-61.63	20240125	7320	34.97	20231031	5.57	N	102120	500	88 억	401687	N	N	0	N	N
60	20241022	130806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	-270	5	-2.66	938930540	94567	90.51	10200	10200	9800	13200	7120	10160	9928.68	2.26	13546	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1759	-14.01	1.52	12	0.53	-706.00	6499.00	25750	20240125	-61.59	7320	20231031	35.11	25750	-61.59	20240125	9800	0.92	20241022	25750	-61.59	20240125	7320	35.11	20231031	5.57	N	102120	500	88 억	401687	N	N	0	N	N
61	20241022	120805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	-240	5	-2.36	870396490	87639	83.88	10200	10200	9800	13200	7120	10160	9931.56	2.26	12773	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1764	-14.05	1.53	12	0.49	-706.00	6499.00	25750	20240125	-61.48	7320	20231031	35.52	25750	-61.48	20240125	9800	1.22	20241022	25750	-61.48	20240125	7320	35.52	20231031	5.57	N	102120	500	88 억	401687	N	N	0	N	N
62	20241022	110801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	-260	5	-2.56	786206990	79144	75.75	10200	10200	9800	13200	7120	10160	9933.82	2.26	9375	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1760	-14.02	1.52	12	0.45	-706.00	6499.00	25750	20240125	-61.55	7320	20231031	35.25	25750	-61.55	20240125	9800	1.02	20241022	25750	-61.55	20240125	7320	35.25	20231031	5.57	N	102120	500	88 억	401687	N	N	0	N	N
63	20241022	100803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-310	5	-3.05	644785710	64836	62.06	10200	10200	9800	13200	7120	10160	9944.81	2.26	5826	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1751	-13.95	1.52	12	0.36	-706.00	6499.00	25750	20240125	-61.75	7320	20231031	34.56	25750	-61.75	20240125	9800	0.51	20241022	25750	-61.75	20240125	7320	34.56	20231031	5.57	N	102120	500	88 억	401687	N	N	0	N	N
64	20241022	090802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	-170	5	-1.67	222543120	22186	21.24	10200	10200	9990	13200	7120	10160	10030.67	2.26	10156	10546	10352	10076	9882	9606	10450	9980	89	3040	500	6290	10	1	17780753	1776	-14.15	1.54	12	0.12	-706.00	6499.00	25750	20240125	-61.20	7320	20231031	36.48	25750	-61.20	20240125	9800	1.94	20241021	25750	-61.20	20240125	7320	36.48	20231031	5.57	N	102120	500	88 억	401687	N	N	0	N	N
65	20241021	160755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10160	190	2	1.91	1047915010	103721	43.40	9890	10270	9800	12960	6980	9970	10102.99	1.99	48379	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1807	-14.39	1.56	12	0.58	-706.00	6499.00	25750	20240125	-60.54	7320	20231031	38.80	25750	-60.54	20240125	9800	3.67	20241021	25750	-60.54	20240125	7320	38.80	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
66	20241021	150800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10110	140	2	1.40	976145190	96641	40.44	9890	10270	9800	12960	6980	9970	10100.74	1.99	45562	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1798	-14.32	1.56	12	0.54	-706.00	6499.00	25750	20240125	-60.74	7320	20231031	38.11	25750	-60.74	20240125	9800	3.16	20241021	25750	-60.74	20240125	7320	38.11	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
67	20241021	140802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10190	220	2	2.21	892215500	88372	36.98	9890	10270	9800	12960	6980	9970	10096.13	1.99	40788	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1812	-14.43	1.57	12	0.50	-706.00	6499.00	25750	20240125	-60.43	7320	20231031	39.21	25750	-60.43	20240125	9800	3.98	20241021	25750	-60.43	20240125	7320	39.21	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
68	20241021	130759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	250	2	2.51	804954440	79794	33.39	9890	10270	9800	12960	6980	9970	10087.91	1.99	37101	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1817	-14.48	1.57	12	0.45	-706.00	6499.00	25750	20240125	-60.31	7320	20231031	39.62	25750	-60.31	20240125	9800	4.29	20241021	25750	-60.31	20240125	7320	39.62	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
69	20241021	120759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	250	2	2.51	636607570	63310	26.49	9890	10270	9800	12960	6980	9970	10055.40	1.99	25840	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1817	-14.48	1.57	12	0.36	-706.00	6499.00	25750	20240125	-60.31	7320	20231031	39.62	25750	-60.31	20240125	9800	4.29	20241021	25750	-60.31	20240125	7320	39.62	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
70	20241021	110756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	280	2	2.81	545068620	54331	22.73	9890	10270	9800	12960	6980	9970	10032.37	1.99	20814	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1823	-14.52	1.58	12	0.31	-706.00	6499.00	25750	20240125	-60.19	7320	20231031	40.03	25750	-60.19	20240125	9800	4.59	20241021	25750	-60.19	20240125	7320	40.03	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
71	20241021	100758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	100	2	1.00	348714340	35044	14.66	9890	10120	9800	12960	6980	9970	9950.76	1.99	12326	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1791	-14.26	1.55	12	0.20	-706.00	6499.00	25750	20240125	-60.89	7320	20231031	37.57	25750	-60.89	20240125	9800	2.76	20241021	25750	-60.89	20240125	7320	37.57	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
72	20241021	090757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	-70	5	-0.70	80258000	8085	3.38	9890	9980	9890	12960	6980	9970	9926.78	1.99	1757	10803	10386	10173	9756	9543	10280	9650	89	2990	500	6180	10	1	17780753	1760	-14.02	1.52	12	0.05	-706.00	6499.00	25750	20240125	-61.55	7320	20231031	35.25	25750	-61.55	20240125	9890	0.10	20241021	25750	-61.55	20240125	7320	35.25	20231031	5.61	N	102120	500	88 억	353770	N	N	0	N	N
73	20241018	160756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9970	-620	5	-5.85	2392172870	235523	160.87	10590	10590	9960	13760	7420	10590	10157.51	2.35	-64584	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1773	-14.12	1.53	12	1.32	-706.00	6499.00	25750	20240125	-61.28	7320	20231031	36.20	25750	-61.28	20240125	9900	0.71	20240805	25750	-61.28	20240125	7320	36.20	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
74	20241018	150816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	-600	5	-5.67	2259451520	222218	151.78	10590	10590	9960	13760	7420	10590	10167.72	2.35	-62806	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1776	-14.15	1.54	12	1.25	-706.00	6499.00	25750	20240125	-61.20	7320	20231031	36.48	25750	-61.20	20240125	9900	0.91	20240805	25750	-61.20	20240125	7320	36.48	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
75	20241018	140816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	-520	5	-4.91	1721510920	168493	115.09	10590	10590	10050	13760	7420	10590	10217.10	2.35	-55589	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1791	-14.26	1.55	12	0.95	-706.00	6499.00	25750	20240125	-60.89	7320	20231031	37.57	25750	-60.89	20240125	9900	1.72	20240805	25750	-60.89	20240125	7320	37.57	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
76	20241018	130804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	-490	5	-4.63	1495310780	146021	99.74	10590	10590	10060	13760	7420	10590	10240.38	2.35	-55953	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1796	-14.31	1.55	12	0.82	-706.00	6499.00	25750	20240125	-60.78	7320	20231031	37.98	25750	-60.78	20240125	9900	2.02	20240805	25750	-60.78	20240125	7320	37.98	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
77	20241018	120814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10120	-470	5	-4.44	1290080640	125690	85.85	10590	10590	10100	13760	7420	10590	10263.99	2.35	-52344	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1799	-14.33	1.56	12	0.71	-706.00	6499.00	25750	20240125	-60.70	7320	20231031	38.25	25750	-60.70	20240125	9900	2.22	20240805	25750	-60.70	20240125	7320	38.25	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
78	20241018	110807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10140	-450	5	-4.25	1158335390	112676	76.96	10590	10590	10110	13760	7420	10590	10280.23	2.35	-49655	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1803	-14.36	1.56	12	0.63	-706.00	6499.00	25750	20240125	-60.62	7320	20231031	38.52	25750	-60.62	20240125	9900	2.42	20240805	25750	-60.62	20240125	7320	38.52	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
79	20241018	100758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	-390	5	-3.68	836061960	80940	55.28	10590	10590	10190	13760	7420	10590	10329.40	2.35	-38173	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1814	-14.45	1.57	12	0.46	-706.00	6499.00	25750	20240125	-60.39	7320	20231031	39.34	25750	-60.39	20240125	9900	3.03	20240805	25750	-60.39	20240125	7320	39.34	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
80	20241018	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10430	-160	5	-1.51	111016600	10556	7.21	10590	10590	10400	13760	7420	10590	10516.91	2.35	-4094	10916	10752	10526	10362	10136	10640	10250	89	3170	500	6560	10	1	17780753	1855	-14.77	1.60	12	0.06	-706.00	6499.00	25750	20240125	-59.50	7320	20231031	42.49	25750	-59.50	20240125	9900	5.35	20240805	25750	-59.50	20240125	7320	42.49	20231031	5.56	N	102120	500	88 억	418232	N	N	0	N	N
81	20241017	160759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	70	2	0.67	1498908870	143434	94.75	10620	10690	10300	13670	7370	10520	10450.01	2.35	1560	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1883	-15.00	1.63	12	0.81	-706.00	6499.00	25750	20240125	-58.87	7320	20231031	44.67	25750	-58.87	20240125	9900	6.97	20240805	25750	-58.87	20240125	7320	44.67	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
82	20241017	150801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10410	-110	5	-1.05	1322680770	126707	83.70	10620	10690	10300	13670	7370	10520	10438.89	2.35	-4923	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1851	-14.75	1.60	12	0.71	-706.00	6499.00	25750	20240125	-59.57	7320	20231031	42.21	25750	-59.57	20240125	9900	5.15	20240805	25750	-59.57	20240125	7320	42.21	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
83	20241017	140802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	-180	5	-1.71	1071296660	102482	67.70	10620	10690	10300	13670	7370	10520	10453.51	2.35	-11336	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1839	-14.65	1.59	12	0.58	-706.00	6499.00	25750	20240125	-59.84	7320	20231031	41.26	25750	-59.84	20240125	9900	4.44	20240805	25750	-59.84	20240125	7320	41.26	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
84	20241017	130759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10330	-190	5	-1.81	916385930	87508	57.81	10620	10690	10300	13670	7370	10520	10472.02	2.35	-15537	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1837	-14.63	1.59	12	0.49	-706.00	6499.00	25750	20240125	-59.88	7320	20231031	41.12	25750	-59.88	20240125	9900	4.34	20240805	25750	-59.88	20240125	7320	41.12	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
85	20241017	120803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	-180	5	-1.71	827551300	78923	52.14	10620	10690	10300	13670	7370	10520	10485.55	2.35	-16575	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1839	-14.65	1.59	12	0.44	-706.00	6499.00	25750	20240125	-59.84	7320	20231031	41.26	25750	-59.84	20240125	9900	4.44	20240805	25750	-59.84	20240125	7320	41.26	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
86	20241017	110803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	-180	5	-1.71	722262920	68758	45.42	10620	10690	10300	13670	7370	10520	10504.42	2.35	-17014	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1839	-14.65	1.59	12	0.39	-706.00	6499.00	25750	20240125	-59.84	7320	20231031	41.26	25750	-59.84	20240125	9900	4.44	20240805	25750	-59.84	20240125	7320	41.26	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
87	20241017	100801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10500	-20	5	-0.19	479379270	45347	29.96	10620	10690	10440	13670	7370	10520	10571.36	2.35	-11596	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1867	-14.87	1.62	12	0.26	-706.00	6499.00	25750	20240125	-59.22	7320	20231031	43.44	25750	-59.22	20240125	9900	6.06	20240805	25750	-59.22	20240125	7320	43.44	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
88	20241017	090755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	50	2	0.48	93915930	8832	5.83	10620	10670	10570	13670	7370	10520	10633.60	2.35	-2816	10840	10680	10590	10430	10340	10635	10385	89	3150	500	6520	10	1	17780753	1879	-14.97	1.63	12	0.05	-706.00	6499.00	25750	20240125	-58.95	7320	20231031	44.40	25750	-58.95	20240125	9900	6.77	20240805	25750	-58.95	20240125	7320	44.40	20231031	5.49	N	102120	500	88 억	417168	N	N	0	N	N
89	20241016	160752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10520	-450	5	-4.10	1557245080	147348	52.10	10680	10750	10500	14260	7680	10970	10568.69	2.66	-55072	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1871	-14.90	1.62	12	0.83	-706.00	6499.00	25750	20240125	-59.15	7320	20231031	43.72	25750	-59.15	20240125	9900	6.26	20240805	25750	-59.15	20240125	7320	43.72	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
90	20241016	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10550	-420	5	-3.83	1461356890	138235	48.88	10680	10750	10500	14260	7680	10970	10571.54	2.66	-50512	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1876	-14.94	1.62	12	0.78	-706.00	6499.00	25750	20240125	-59.03	7320	20231031	44.13	25750	-59.03	20240125	9900	6.57	20240805	25750	-59.03	20240125	7320	44.13	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
91	20241016	140756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10530	-440	5	-4.01	1258875930	118978	42.07	10680	10750	10500	14260	7680	10970	10580.75	2.66	-39809	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1872	-14.92	1.62	12	0.67	-706.00	6499.00	25750	20240125	-59.11	7320	20231031	43.85	25750	-59.11	20240125	9900	6.36	20240805	25750	-59.11	20240125	7320	43.85	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
92	20241016	130754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	-370	5	-3.37	1088699900	102852	36.37	10680	10750	10500	14260	7680	10970	10585.11	2.66	-29047	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1885	-15.01	1.63	12	0.58	-706.00	6499.00	25750	20240125	-58.83	7320	20231031	44.81	25750	-58.83	20240125	9900	7.07	20240805	25750	-58.83	20240125	7320	44.81	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
93	20241016	120754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	-380	5	-3.46	1018248850	96198	34.01	10680	10750	10500	14260	7680	10970	10584.93	2.66	-26493	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1883	-15.00	1.63	12	0.54	-706.00	6499.00	25750	20240125	-58.87	7320	20231031	44.67	25750	-58.87	20240125	9900	6.97	20240805	25750	-58.87	20240125	7320	44.67	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
94	20241016	110752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10620	-350	5	-3.19	941233020	88924	31.44	10680	10750	10500	14260	7680	10970	10584.69	2.66	-26979	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1888	-15.04	1.63	12	0.50	-706.00	6499.00	25750	20240125	-58.76	7320	20231031	45.08	25750	-58.76	20240125	9900	7.27	20240805	25750	-58.76	20240125	7320	45.08	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
95	20241016	100753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	-380	5	-3.46	749361310	70772	25.02	10680	10750	10500	14260	7680	10970	10588.39	2.66	-25757	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1883	-15.00	1.63	12	0.40	-706.00	6499.00	25750	20240125	-58.87	7320	20231031	44.67	25750	-58.87	20240125	9900	6.97	20240805	25750	-58.87	20240125	7320	44.67	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
96	20241016	090754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10600	-370	5	-3.37	319145690	30017	10.61	10680	10750	10540	14260	7680	10970	10632.16	2.66	-11877	11983	11476	11183	10676	10383	11330	10530	89	3290	500	6800	10	1	17780753	1885	-15.01	1.63	12	0.17	-706.00	6499.00	25750	20240125	-58.83	7320	20231031	44.81	25750	-58.83	20240125	9900	7.07	20240805	25750	-58.83	20240125	7320	44.81	20231031	5.52	N	102120	500	88 억	472137	N	N	0	N	N
97	20241015	160748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-10	5	-0.09	3145825230	280159	186.33	11180	11690	10890	14270	7690	10980	11229.83	2.80	-26280	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	1951	-15.54	1.69	12	1.58	-706.00	6499.00	25750	20240125	-57.40	7320	20231031	49.86	25750	-57.40	20240125	9900	10.81	20240805	25750	-57.40	20240125	7320	49.86	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
98	20241015	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10950	-30	5	-0.27	3044444290	270919	180.18	11180	11690	10890	14270	7690	10980	11237.47	2.80	-27026	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	1947	-15.51	1.68	12	1.52	-706.00	6499.00	25750	20240125	-57.48	7320	20231031	49.59	25750	-57.48	20240125	9900	10.61	20240805	25750	-57.48	20240125	7320	49.59	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
99	20241015	140754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	0	3	0.00	2717473800	241053	160.32	11180	11690	10960	14270	7690	10980	11273.35	2.80	-15047	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	1952	-15.55	1.69	12	1.36	-706.00	6499.00	25750	20240125	-57.36	7320	20231031	50.00	25750	-57.36	20240125	9900	10.91	20240805	25750	-57.36	20240125	7320	50.00	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
100	20241015	130752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11070	90	2	0.82	2541060210	225033	149.66	11180	11690	10990	14270	7690	10980	11291.94	2.80	-9949	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	1968	-15.68	1.70	12	1.27	-706.00	6499.00	25750	20240125	-57.01	7320	20231031	51.23	25750	-57.01	20240125	9900	11.82	20240805	25750	-57.01	20240125	7320	51.23	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
101	20241015	120753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	110	2	1.00	2412223730	213389	141.92	11180	11690	10990	14270	7690	10980	11304.35	2.80	-10910	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	1972	-15.71	1.71	12	1.20	-706.00	6499.00	25750	20240125	-56.93	7320	20231031	51.50	25750	-56.93	20240125	9900	12.02	20240805	25750	-56.93	20240125	7320	51.50	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
102	20241015	110801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11180	200	2	1.82	2270687120	200695	133.48	11180	11690	10990	14270	7690	10980	11314.12	2.80	-11786	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	1988	-15.84	1.72	12	1.13	-706.00	6499.00	25750	20240125	-56.58	7320	20231031	52.73	25750	-56.58	20240125	9900	12.93	20240805	25750	-56.58	20240125	7320	52.73	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
103	20241015	100754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	40	2	0.36	2014390570	177520	118.06	11180	11690	10990	14270	7690	10980	11347.40	2.80	-10328	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	1959	-15.61	1.70	12	1.00	-706.00	6499.00	25750	20240125	-57.20	7320	20231031	50.55	25750	-57.20	20240125	9900	11.31	20240805	25750	-57.20	20240125	7320	50.55	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
104	20241015	090752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11540	560	2	5.10	878851600	77019	51.22	11180	11590	11150	14270	7690	10980	11410.84	2.80	18366	11433	11206	10993	10766	10553	11320	10880	89	3290	500	6800	10	1	17780753	2052	-16.35	1.78	12	0.43	-706.00	6499.00	25750	20240125	-55.18	7320	20231031	57.65	25750	-55.18	20240125	9900	16.57	20240805	25750	-55.18	20240125	7320	57.65	20231031	5.59	N	102120	500	88 억	498276	N	N	0	N	N
105	20241014	160734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	150	2	1.39	1635783880	149223	104.20	10780	11220	10780	14070	7590	10830	10961.90	2.65	25779	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1952	-15.55	1.69	12	0.84	-706.00	6499.00	25750	20240125	-57.36	7320	20231031	50.00	25750	-57.36	20240125	9900	10.91	20240805	25750	-57.36	20240125	7320	50.00	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
106	20241014	150743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	150	2	1.39	1569520710	143185	99.98	10780	11220	10780	14070	7590	10830	10961.50	2.65	24711	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1952	-15.55	1.69	12	0.81	-706.00	6499.00	25750	20240125	-57.36	7320	20231031	50.00	25750	-57.36	20240125	9900	10.91	20240805	25750	-57.36	20240125	7320	50.00	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
107	20241014	140744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	140	2	1.29	1399946860	127764	89.21	10780	11220	10780	14070	7590	10830	10957.30	2.65	17710	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1951	-15.54	1.69	12	0.72	-706.00	6499.00	25750	20240125	-57.40	7320	20231031	49.86	25750	-57.40	20240125	9900	10.81	20240805	25750	-57.40	20240125	7320	49.86	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
108	20241014	130742	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10840	10	2	0.09	1236616400	112770	78.74	10780	11220	10780	14070	7590	10830	10965.84	2.65	11338	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1927	-15.35	1.67	12	0.63	-706.00	6499.00	25750	20240125	-57.90	7320	20231031	48.09	25750	-57.90	20240125	9900	9.49	20240805	25750	-57.90	20240125	7320	48.09	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
109	20241014	120735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10890	60	2	0.55	1145060530	104346	72.86	10780	11220	10780	14070	7590	10830	10973.70	2.65	9348	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1936	-15.42	1.68	12	0.59	-706.00	6499.00	25750	20240125	-57.71	7320	20231031	48.77	25750	-57.71	20240125	9900	10.00	20240805	25750	-57.71	20240125	7320	48.77	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
110	20241014	110735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10850	20	2	0.18	1039505510	94608	66.06	10780	11220	10780	14070	7590	10830	10987.52	2.65	12239	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1929	-15.37	1.67	12	0.53	-706.00	6499.00	25750	20240125	-57.86	7320	20231031	48.22	25750	-57.86	20240125	9900	9.60	20240805	25750	-57.86	20240125	7320	48.22	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
111	20241014	100735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	110	2	1.02	751657300	68183	47.61	10780	11220	10780	14070	7590	10830	11024.15	2.65	21534	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1945	-15.50	1.68	12	0.38	-706.00	6499.00	25750	20240125	-57.51	7320	20231031	49.45	25750	-57.51	20240125	9900	10.51	20240805	25750	-57.51	20240125	7320	49.45	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
112	20241014	090739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	100	2	0.92	79065910	7283	5.09	10780	10980	10780	14070	7590	10830	10856.27	2.65	3555	11376	11102	10946	10672	10516	11025	10595	89	3240	500	6710	10	1	17780753	1943	-15.48	1.68	12	0.04	-706.00	6499.00	25750	20240125	-57.55	7320	20231031	49.32	25750	-57.55	20240125	9900	10.40	20240805	25750	-57.55	20240125	7320	49.32	20231031	5.56	N	102120	500	88 억	472068	N	N	7	N	N
113	20241011	160723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10830	20	2	0.19	1537831940	139766	97.39	10900	11220	10790	14050	7570	10810	11003.65	2.51	23405	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1926	-15.34	1.67	12	0.79	-706.00	6499.00	25750	20240125	-57.94	7320	20231031	47.95	25750	-57.94	20240125	9900	9.39	20240805	25750	-57.94	20240125	7320	47.95	20231031	5.54	N	102120	500	88 억	445982	N	N	7	N	N
114	20241011	150735	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10930	120	2	1.11	1451783900	131816	91.85	10900	11220	10790	14050	7570	10810	11013.72	2.51	25801	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1943	-15.48	1.68	12	0.74	-706.00	6499.00	25750	20240125	-57.55	7320	20231031	49.32	25750	-57.55	20240125	9900	10.40	20240805	25750	-57.55	20240125	7320	49.32	20231031	5.54	N	102120	500	88 억	445982	N	N	0	N	N
115	20241011	140736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10810	0	3	0.00	1302301490	118009	82.23	10900	11220	10790	14050	7570	10810	11035.61	2.51	29334	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1922	-15.31	1.66	12	0.66	-706.00	6499.00	25750	20240125	-58.02	7320	20231031	47.68	25750	-58.02	20240125	9900	9.19	20240805	25750	-58.02	20240125	7320	47.68	20231031	5.54	N	102120	500	88 억	445982	N	N	0	N	N
116	20241011	130738	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	240	2	2.22	1093987260	98883	68.91	10900	11220	10900	14050	7570	10810	11063.45	2.51	35277	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1965	-15.65	1.70	12	0.56	-706.00	6499.00	25750	20240125	-57.09	7320	20231031	50.96	25750	-57.09	20240125	9900	11.62	20240805	25750	-57.09	20240125	7320	50.96	20231031	5.54	N	102120	500	88 억	445982	N	N	0	N	N
117	20241011	120732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	230	2	2.13	991364370	89572	62.42	10900	11220	10900	14050	7570	10810	11067.79	2.51	32302	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1963	-15.64	1.70	12	0.50	-706.00	6499.00	25750	20240125	-57.13	7320	20231031	50.82	25750	-57.13	20240125	9900	11.52	20240805	25750	-57.13	20240125	7320	50.82	20231031	5.54	N	102120	500	88 억	445982	N	N	0	N	N
118	20241011	110732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	280	2	2.59	861183610	77795	54.21	10900	11220	10900	14050	7570	10810	11069.91	2.51	28380	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1972	-15.71	1.71	12	0.44	-706.00	6499.00	25750	20240125	-56.93	7320	20231031	51.50	25750	-56.93	20240125	9900	12.02	20240805	25750	-56.93	20240125	7320	51.50	20231031	5.54	N	102120	500	88 억	445982	N	N	0	N	N
119	20241011	100740	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	130	2	1.20	363261160	33067	23.04	10900	11090	10900	14050	7570	10810	10985.61	2.51	12152	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1945	-15.50	1.68	12	0.19	-706.00	6499.00	25750	20240125	-57.51	7320	20231031	49.45	25750	-57.51	20240125	9900	10.51	20240805	25750	-57.51	20240125	7320	49.45	20231031	5.54	N	102120	500	88 억	445982	N	N	0	N	N
120	20241011	090737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11010	200	2	1.85	74435640	6795	4.73	10900	11040	10900	14050	7570	10810	10954.47	2.51	2923	11476	11142	10976	10642	10476	11060	10560	89	3240	500	6700	10	1	17780753	1958	-15.59	1.69	12	0.04	-706.00	6499.00	25750	20240125	-57.24	7320	20231031	50.41	25750	-57.24	20240125	9900	11.21	20240805	25750	-57.24	20240125	7320	50.41	20231031	5.54	N	102120	500	88 억	445982	N	N	0	N	N
121	20241010	160751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10810	-280	5	-2.52	1561298480	141381	135.50	11210	11310	10810	14410	7770	11090	11044.71	2.66	-28081	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1922	-15.31	1.66	12	0.80	-706.00	6499.00	25750	20240125	-58.02	7320	20231031	47.68	25750	-58.02	20240125	9900	9.19	20240805	25750	-58.02	20240125	7320	47.68	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
122	20241010	150805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10870	-220	5	-1.98	1463450630	132345	126.84	11210	11310	10840	14410	7770	11090	11057.83	2.66	-28306	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1933	-15.40	1.67	12	0.74	-706.00	6499.00	25750	20240125	-57.79	7320	20231031	48.50	25750	-57.79	20240125	9900	9.80	20240805	25750	-57.79	20240125	7320	48.50	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
123	20241010	140758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	10	2	0.09	1247700460	112596	107.91	11210	11310	10910	14410	7770	11090	11081.21	2.66	-21335	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1974	-15.72	1.71	12	0.63	-706.00	6499.00	25750	20240125	-56.89	7320	20231031	51.64	25750	-56.89	20240125	9900	12.12	20240805	25750	-56.89	20240125	7320	51.64	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
124	20241010	130755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	-90	5	-0.81	932356320	83884	80.39	11210	11310	10990	14410	7770	11090	11114.84	2.66	-9359	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1956	-15.58	1.69	12	0.47	-706.00	6499.00	25750	20240125	-57.28	7320	20231031	50.27	25750	-57.28	20240125	9900	11.11	20240805	25750	-57.28	20240125	7320	50.27	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
125	20241010	120757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	20	2	0.18	788456040	70855	67.91	11210	11310	10990	14410	7770	11090	11127.77	2.66	-2784	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1975	-15.74	1.71	12	0.40	-706.00	6499.00	25750	20240125	-56.85	7320	20231031	51.78	25750	-56.85	20240125	9900	12.22	20240805	25750	-56.85	20240125	7320	51.78	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
126	20241010	110756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	0	3	0.00	681638180	61251	58.70	11210	11310	10990	14410	7770	11090	11128.63	2.66	-7008	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1972	-15.71	1.71	12	0.34	-706.00	6499.00	25750	20240125	-56.93	7320	20231031	51.50	25750	-56.93	20240125	9900	12.02	20240805	25750	-56.93	20240125	7320	51.50	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
127	20241010	100755	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	-50	5	-0.45	571978180	51335	49.20	11210	11310	10990	14410	7770	11090	11142.12	2.66	-6259	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1963	-15.64	1.70	12	0.29	-706.00	6499.00	25750	20240125	-57.13	7320	20231031	50.82	25750	-57.13	20240125	9900	11.52	20240805	25750	-57.13	20240125	7320	50.82	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
128	20241010	090758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11240	150	2	1.35	157988330	14046	13.46	11210	11290	11210	14410	7770	11090	11248.45	2.66	5157	11670	11380	11190	10900	10710	11285	10805	89	3320	500	6870	10	1	17780753	1999	-15.92	1.73	12	0.08	-706.00	6499.00	25750	20240125	-56.35	7320	20231031	53.55	25750	-56.35	20240125	9900	13.54	20240805	25750	-56.35	20240125	7320	53.55	20231031	5.50	N	102120	500	88 억	473742	N	N	106	N	N
129	20241008	160750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11090	-270	5	-2.38	1153053580	103246	71.66	11260	11480	11000	14760	7960	11360	11167.83	2.77	-18892	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	1972	-15.71	1.71	12	0.58	-706.00	6499.00	25750	20240125	-56.93	7320	20231031	51.50	25750	-56.93	20240125	9900	12.02	20240805	25750	-56.93	20240125	7320	51.50	20231031	5.51	N	102120	500	88 억	492615	N	N	106	N	N
130	20241008	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	-260	5	-2.29	1080409380	96699	67.12	11260	11480	11000	14760	7960	11360	11172.62	2.77	-19153	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	1974	-15.72	1.71	12	0.54	-706.00	6499.00	25750	20240125	-56.89	7320	20231031	51.64	25750	-56.89	20240125	9900	12.12	20240805	25750	-56.89	20240125	7320	51.64	20231031	5.51	N	102120	500	88 억	492615	N	N	26	N	N
131	20241008	140752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	-210	5	-1.85	989060370	88486	61.42	11260	11480	11000	14760	7960	11360	11177.28	2.77	-18258	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	1983	-15.79	1.72	12	0.50	-706.00	6499.00	25750	20240125	-56.70	7320	20231031	52.32	25750	-56.70	20240125	9900	12.63	20240805	25750	-56.70	20240125	7320	52.32	20231031	5.51	N	102120	500	88 억	492615	N	N	26	N	N
132	20241008	130752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	-240	5	-2.11	903765400	80839	56.11	11260	11480	11000	14760	7960	11360	11179.48	2.77	-19030	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	1977	-15.75	1.71	12	0.45	-706.00	6499.00	25750	20240125	-56.82	7320	20231031	51.91	25750	-56.82	20240125	9900	12.32	20240805	25750	-56.82	20240125	7320	51.91	20231031	5.51	N	102120	500	88 억	492615	N	N	26	N	N
133	20241008	120753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11100	-260	5	-2.29	778073550	69525	48.26	11260	11480	11000	14760	7960	11360	11190.91	2.77	-24742	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	1974	-15.72	1.71	12	0.39	-706.00	6499.00	25750	20240125	-56.89	7320	20231031	51.64	25750	-56.89	20240125	9900	12.12	20240805	25750	-56.89	20240125	7320	51.64	20231031	5.51	N	102120	500	88 억	492615	N	N	26	N	N
134	20241008	110751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11130	-230	5	-2.02	633726340	56481	39.20	11260	11480	11050	14760	7960	11360	11219.79	2.77	-21503	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	1979	-15.76	1.71	12	0.32	-706.00	6499.00	25750	20240125	-56.78	7320	20231031	52.05	25750	-56.78	20240125	9900	12.42	20240805	25750	-56.78	20240125	7320	52.05	20231031	5.51	N	102120	500	88 억	492615	N	N	26	N	N
135	20241008	100754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11150	-210	5	-1.85	432811430	38394	26.65	11260	11480	11150	14760	7960	11360	11272.55	2.77	-13942	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	1983	-15.79	1.72	12	0.22	-706.00	6499.00	25750	20240125	-56.70	7320	20231031	52.32	25750	-56.70	20240125	9900	12.63	20240805	25750	-56.70	20240125	7320	52.32	20231031	5.51	N	102120	500	88 억	492615	N	N	26	N	N
136	20241008	090752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11430	70	2	0.62	102133020	8997	6.24	11260	11480	11260	14760	7960	11360	11351.76	2.77	1416	11733	11546	11273	11086	10813	11640	11180	89	3400	500	7040	10	1	17780753	2032	-16.19	1.76	12	0.05	-706.00	6499.00	25750	20240125	-55.61	7320	20231031	56.15	25750	-55.61	20240125	9900	15.45	20240805	25750	-55.61	20240125	7320	56.15	20231031	5.51	N	102120	500	88 억	492615	N	N	26	N	N
137	20241007	160758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11360	320	2	2.90	1604285780	142697	105.38	11220	11460	11000	14350	7730	11040	11242.11	2.64	22962	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	2020	-16.09	1.75	12	0.80	-706.00	6499.00	25750	20240125	-55.88	7320	20231031	55.19	25750	-55.88	20240125	9900	14.75	20240805	25750	-55.88	20240125	7320	55.19	20231031	5.55	N	102120	500	88 억	469289	N	N	26	N	N
138	20241007	150728	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11320	280	2	2.54	1536272130	136696	100.94	11220	11460	11000	14350	7730	11040	11238.60	2.64	21662	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	2013	-16.03	1.74	12	0.77	-706.00	6499.00	25750	20240125	-56.04	7320	20231031	54.64	25750	-56.04	20240125	9900	14.34	20240805	25750	-56.04	20240125	7320	54.64	20231031	5.55	N	102120	500	88 억	469289	N	N	19	N	N
139	20241007	140757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11350	310	2	2.81	1348218380	120117	88.70	11220	11460	11000	14350	7730	11040	11224.21	2.64	19935	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	2018	-16.08	1.75	12	0.68	-706.00	6499.00	25750	20240125	-55.92	7320	20231031	55.05	25750	-55.92	20240125	9900	14.65	20240805	25750	-55.92	20240125	7320	55.05	20231031	5.55	N	102120	500	88 억	469289	N	N	19	N	N
140	20241007	130727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11240	200	2	1.81	823722020	73874	54.55	11220	11280	11000	14350	7730	11040	11150.36	2.64	3772	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	1999	-15.92	1.73	12	0.42	-706.00	6499.00	25750	20240125	-56.35	7320	20231031	53.55	25750	-56.35	20240125	9900	13.54	20240805	25750	-56.35	20240125	7320	53.55	20231031	5.55	N	102120	500	88 억	469289	N	N	19	N	N
141	20241007	120802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	180	2	1.63	694884450	62392	46.07	11220	11280	11000	14350	7730	11040	11137.40	2.64	-398	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	1995	-15.89	1.73	12	0.35	-706.00	6499.00	25750	20240125	-56.43	7320	20231031	53.28	25750	-56.43	20240125	9900	13.33	20240805	25750	-56.43	20240125	7320	53.28	20231031	5.55	N	102120	500	88 억	469289	N	N	19	N	N
142	20241007	110716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11170	130	2	1.18	621423580	55836	41.23	11220	11280	11000	14350	7730	11040	11129.44	2.64	-1166	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	1986	-15.82	1.72	12	0.31	-706.00	6499.00	25750	20240125	-56.62	7320	20231031	52.60	25750	-56.62	20240125	9900	12.83	20240805	25750	-56.62	20240125	7320	52.60	20231031	5.55	N	102120	500	88 억	469289	N	N	19	N	N
143	20241007	100717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	150	2	1.36	512270490	46081	34.03	11220	11280	11000	14350	7730	11040	11116.74	2.64	-1763	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	1990	-15.85	1.72	12	0.26	-706.00	6499.00	25750	20240125	-56.54	7320	20231031	52.87	25750	-56.54	20240125	9900	13.03	20240805	25750	-56.54	20240125	7320	52.87	20231031	5.55	N	102120	500	88 억	469289	N	N	19	N	N
144	20241007	090751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	-20	5	-0.18	168395490	15130	11.17	11220	11280	11010	14350	7730	11040	11129.91	2.64	-9890	11513	11276	11063	10826	10613	11395	10945	89	3310	500	6840	10	1	17780753	1959	-15.61	1.70	12	0.09	-706.00	6499.00	25750	20240125	-57.20	7320	20231031	50.55	25750	-57.20	20240125	9900	11.31	20240805	25750	-57.20	20240125	7320	50.55	20231031	5.55	N	102120	500	88 억	469289	N	N	19	N	N
145	20241004	160655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	170	2	1.56	1488973790	134135	97.22	10870	11300	10850	14130	7610	10870	11100.57	2.61	5614	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	1963	-15.64	1.70	12	0.75	-706.00	6499.00	25750	20240125	-57.13	7320	20231031	50.82	25750	-57.13	20240125	9900	11.52	20240805	25750	-57.13	20240125	7320	50.82	20231031	5.55	N	102120	500	88 억	463352	N	N	19	N	N
146	20241004	150705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11040	170	2	1.56	1437017710	129429	93.81	10870	11300	10850	14130	7610	10870	11102.75	2.61	6518	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	1963	-15.64	1.70	12	0.73	-706.00	6499.00	25750	20240125	-57.13	7320	20231031	50.82	25750	-57.13	20240125	9900	11.52	20240805	25750	-57.13	20240125	7320	50.82	20231031	5.55	N	102120	500	88 억	463352	N	N	70	N	N
147	20241004	140703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	130	2	1.20	1304951910	117495	85.16	10870	11300	10850	14130	7610	10870	11106.45	2.61	11865	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	1956	-15.58	1.69	12	0.66	-706.00	6499.00	25750	20240125	-57.28	7320	20231031	50.27	25750	-57.28	20240125	9900	11.11	20240805	25750	-57.28	20240125	7320	50.27	20231031	5.55	N	102120	500	88 억	463352	N	N	70	N	N
148	20241004	130703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11220	350	2	3.22	1113848870	100274	72.68	10870	11300	10850	14130	7610	10870	11108.06	2.61	14633	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	1995	-15.89	1.73	12	0.56	-706.00	6499.00	25750	20240125	-56.43	7320	20231031	53.28	25750	-56.43	20240125	9900	13.33	20240805	25750	-56.43	20240125	7320	53.28	20231031	5.55	N	102120	500	88 억	463352	N	N	70	N	N
149	20241004	120702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11230	360	2	3.31	1002106910	90297	65.45	10870	11300	10850	14130	7610	10870	11097.90	2.61	13238	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	1997	-15.91	1.73	12	0.51	-706.00	6499.00	25750	20240125	-56.39	7320	20231031	53.42	25750	-56.39	20240125	9900	13.43	20240805	25750	-56.39	20240125	7320	53.42	20231031	5.55	N	102120	500	88 억	463352	N	N	70	N	N
150	20241004	110658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11260	390	2	3.59	830399010	75031	54.38	10870	11270	10850	14130	7610	10870	11067.41	2.61	8275	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	2002	-15.95	1.73	12	0.42	-706.00	6499.00	25750	20240125	-56.27	7320	20231031	53.83	25750	-56.27	20240125	9900	13.74	20240805	25750	-56.27	20240125	7320	53.83	20231031	5.55	N	102120	500	88 억	463352	N	N	70	N	N
151	20241004	100658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11190	320	2	2.94	540314900	49127	35.61	10870	11200	10850	14130	7610	10870	10998.33	2.61	-2883	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	1990	-15.85	1.72	12	0.28	-706.00	6499.00	25750	20240125	-56.54	7320	20231031	52.87	25750	-56.54	20240125	9900	13.03	20240805	25750	-56.54	20240125	7320	52.87	20231031	5.55	N	102120	500	88 억	463352	N	N	70	N	N
152	20241004	090658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11000	130	2	1.20	112392640	10237	7.42	10870	11000	10870	14130	7610	10870	10979.07	2.61	-1923	11263	11066	10863	10666	10463	11165	10765	89	3260	500	6730	10	1	17780753	1956	-15.58	1.69	12	0.06	-706.00	6499.00	25750	20240125	-57.28	7320	20231031	50.27	25750	-57.28	20240125	9900	11.11	20240805	25750	-57.28	20240125	7320	50.27	20231031	5.55	N	102120	500	88 억	463352	N	N	70	N	N
153	20241002	160655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10870	-250	5	-2.25	1474880960	136375	84.36	10850	11060	10660	14450	7790	11120	10814.73	2.56	7140	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1933	-15.40	1.67	12	0.77	-706.00	6499.00	25750	20240125	-57.79	7320	20231031	48.50	25750	-57.79	20240125	9900	9.80	20240805	25750	-57.79	20240125	7320	48.50	20231031	5.66	N	102120	500	88 억	454503	N	N	70	N	N
154	20241002	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10860	-260	5	-2.34	1354325470	125264	77.48	10850	11060	10660	14450	7790	11120	10811.74	2.56	3737	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1931	-15.38	1.67	12	0.70	-706.00	6499.00	25750	20240125	-57.83	7320	20231031	48.36	25750	-57.83	20240125	9900	9.70	20240805	25750	-57.83	20240125	7320	48.36	20231031	5.66	N	102120	500	88 억	454503	N	N	76	N	N
155	20241002	140703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10900	-220	5	-1.98	1254506870	116082	71.80	10850	11060	10660	14450	7790	11120	10807.05	2.56	5434	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1938	-15.44	1.68	12	0.65	-706.00	6499.00	25750	20240125	-57.67	7320	20231031	48.91	25750	-57.67	20240125	9900	10.10	20240805	25750	-57.67	20240125	7320	48.91	20231031	5.66	N	102120	500	88 억	454503	N	N	76	N	N
156	20241002	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-140	5	-1.26	1148587140	106385	65.81	10850	11060	10660	14450	7790	11120	10796.48	2.56	6789	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1952	-15.55	1.69	12	0.60	-706.00	6499.00	25750	20240125	-57.36	7320	20231031	50.00	25750	-57.36	20240125	9900	10.91	20240805	25750	-57.36	20240125	7320	50.00	20231031	5.66	N	102120	500	88 억	454503	N	N	76	N	N
157	20241002	120654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10960	-160	5	-1.44	1082610340	100395	62.10	10850	11050	10660	14450	7790	11120	10783.47	2.56	5516	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1949	-15.52	1.69	12	0.56	-706.00	6499.00	25750	20240125	-57.44	7320	20231031	49.73	25750	-57.44	20240125	9900	10.71	20240805	25750	-57.44	20240125	7320	49.73	20231031	5.66	N	102120	500	88 억	454503	N	N	76	N	N
158	20241002	110647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-150	5	-1.35	1018885440	94581	58.50	10850	11000	10660	14450	7790	11120	10772.58	2.56	7440	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1951	-15.54	1.69	12	0.53	-706.00	6499.00	25750	20240125	-57.40	7320	20231031	49.86	25750	-57.40	20240125	9900	10.81	20240805	25750	-57.40	20240125	7320	49.86	20231031	5.66	N	102120	500	88 억	454503	N	N	76	N	N
159	20241002	100645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10780	-340	5	-3.06	737490150	68712	42.50	10850	10900	10660	14450	7790	11120	10733.00	2.56	-3175	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1917	-15.27	1.66	12	0.39	-706.00	6499.00	25750	20240125	-58.14	7320	20231031	47.27	25750	-58.14	20240125	9900	8.89	20240805	25750	-58.14	20240125	7320	47.27	20231031	5.66	N	102120	500	88 억	454503	N	N	76	N	N
160	20241002	090645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10720	-400	5	-3.60	239258950	22209	13.74	10850	10900	10700	14450	7790	11120	10772.89	2.56	2809	11620	11370	11240	10990	10860	11305	10925	89	3330	500	6890	10	1	17780753	1906	-15.18	1.65	12	0.12	-706.00	6499.00	25750	20240125	-58.37	7320	20231031	46.45	25750	-58.37	20240125	9900	8.28	20240805	25750	-58.37	20240125	7320	46.45	20231031	5.66	N	102120	500	88 억	454503	N	N	76	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History