KissMeData/115160/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	0	3	0.00	75632469	44248	185.39	1724	1726	1690	2240	1207	1724	1709.29	4.64	5455	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	758	-1.23	0.34	12	0.10	-1398.00	5138.00	3535	20240201	-51.23	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	3535	-51.23	20240201	1507	14.40	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
3	20241031	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	1	2	0.06	70754986	41415	173.52	1724	1726	1690	2240	1207	1724	1708.44	4.64	3787	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	758	-1.23	0.34	12	0.09	-1398.00	5138.00	3535	20240201	-51.20	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	3535	-51.20	20240201	1507	14.47	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
4	20241031	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	-1	5	-0.06	60537617	35473	148.62	1724	1726	1690	2240	1207	1724	1706.58	4.64	4746	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	758	-1.23	0.34	12	0.08	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
5	20241031	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-2	5	-0.12	54234886	31805	133.25	1724	1726	1690	2240	1207	1724	1705.23	4.64	3062	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	757	-1.23	0.34	12	0.07	-1398.00	5138.00	3535	20240201	-51.29	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
6	20241031	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	2	2	0.12	49394703	28991	121.46	1724	1726	1690	2240	1207	1724	1703.79	4.64	2252	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	759	-1.23	0.34	12	0.07	-1398.00	5138.00	3535	20240201	-51.17	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	3535	-51.17	20240201	1507	14.53	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
7	20241031	110906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1715	-9	5	-0.52	41502860	24401	102.23	1724	1724	1690	2240	1207	1724	1700.87	4.64	-510	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	754	-1.23	0.33	12	0.06	-1398.00	5138.00	3535	20240201	-51.49	1507	20240805	13.80	3535	-51.49	20240201	1507	13.80	20240805	3535	-51.49	20240201	1507	13.80	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
8	20241031	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-26	5	-1.51	24458377	14367	60.19	1724	1724	1690	2240	1207	1724	1702.40	4.64	-1506	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	747	-1.21	0.33	12	0.03	-1398.00	5138.00	3535	20240201	-51.97	1507	20240805	12.67	3535	-51.97	20240201	1507	12.67	20240805	3535	-51.97	20240201	1507	12.67	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
9	20241031	090902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	0	3	0.00	5252269	3071	12.87	1724	1724	1700	2240	1207	1724	1710.28	4.64	-1524	1762	1742	1730	1710	1698	1737	1705	220	516	500	1270	1	1	43970124	758	-1.23	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-51.23	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	3535	-51.23	20240201	1507	14.40	20240805	0.54	N	115160	500	219 억	2039060	N	N	N	N
10	20241030	160902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	1	2	0.06	41228815	23868	50.48	1730	1750	1718	2235	1207	1723	1727.37	4.65	-3546	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	758	-1.23	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.23	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	3535	-51.23	20240201	1507	14.40	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
11	20241030	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	0	3	0.00	38853701	22490	47.56	1730	1750	1718	2235	1207	1723	1727.60	4.65	-3358	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	758	-1.23	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
12	20241030	140904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	5	2	0.29	35242653	20391	43.12	1730	1750	1719	2235	1207	1723	1728.34	4.65	-2560	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	760	-1.24	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.12	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	3535	-51.12	20240201	1507	14.66	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
13	20241030	130909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	5	2	0.29	29666880	17153	36.28	1730	1750	1721	2235	1207	1723	1729.54	4.65	-2094	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	760	-1.24	0.34	12	0.04	-1398.00	5138.00	3535	20240201	-51.12	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	3535	-51.12	20240201	1507	14.66	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
14	20241030	120922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	7	2	0.41	20151733	11633	24.60	1730	1750	1722	2235	1207	1723	1732.29	4.65	-544	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	761	-1.24	0.34	12	0.03	-1398.00	5138.00	3535	20240201	-51.06	1507	20240805	14.80	3535	-51.06	20240201	1507	14.80	20240805	3535	-51.06	20240201	1507	14.80	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
15	20241030	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	7	2	0.41	6644579	3816	8.07	1730	1750	1722	2235	1207	1723	1741.24	4.65	-816	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	761	-1.24	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-51.06	1507	20240805	14.80	3535	-51.06	20240201	1507	14.80	20240805	3535	-51.06	20240201	1507	14.80	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
16	20241030	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	16	2	0.93	5756570	3302	6.98	1730	1750	1723	2235	1207	1723	1743.36	4.65	-706	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	765	-1.24	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-50.81	1507	20240805	15.39	3535	-50.81	20240201	1507	15.39	20240805	3535	-50.81	20240201	1507	15.39	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
17	20241030	090907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1747	24	2	1.39	4574531	2624	5.55	1730	1750	1723	2235	1207	1723	1743.34	4.65	-525	1766	1744	1727	1705	1688	1736	1697	220	512	500	1270	1	1	43970124	768	-1.25	0.34	12	0.01	-1398.00	5138.00	3535	20240201	-50.58	1507	20240805	15.93	3535	-50.58	20240201	1507	15.93	20240805	3535	-50.58	20240201	1507	15.93	20240805	0.54	N	115160	500	219 억	2042541	N	N	N	N
18	20241029	160834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	-2	5	-0.12	81648052	47285	187.98	1725	1749	1710	2240	1208	1725	1726.72	4.63	8219	1759	1742	1722	1705	1685	1732	1695	220	515	500	1270	1	1	43970124	758	-1.23	0.34	12	0.11	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.53	N	115160	500	219 억	2035504	N	N	N	N
19	20241029	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	-2	5	-0.12	80646214	46703	185.67	1725	1749	1710	2240	1208	1725	1726.79	4.63	8592	1759	1742	1722	1705	1685	1732	1695	220	515	500	1270	1	1	43970124	758	-1.23	0.34	12	0.11	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.53	N	115160	500	219 억	2035504	N	N	N	N
20	20241029	140748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	-4	5	-0.23	72452459	41919	166.65	1725	1749	1710	2240	1208	1725	1728.39	4.63	8833	1759	1742	1722	1705	1685	1732	1695	220	515	500	1270	1	1	43970124	757	-1.23	0.33	12	0.10	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.53	N	115160	500	219 억	2035504	N	N	N	N
21	20241029	130841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	1	2	0.06	70718572	40911	162.64	1725	1749	1710	2240	1208	1725	1728.60	4.63	8994	1759	1742	1722	1705	1685	1732	1695	220	515	500	1270	1	1	43970124	759	-1.23	0.34	12	0.09	-1398.00	5138.00	3535	20240201	-51.17	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	3535	-51.17	20240201	1507	14.53	20240805	0.53	N	115160	500	219 억	2035504	N	N	N	N
22	20241029	120843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1734	9	2	0.52	69220752	40040	159.18	1725	1749	1710	2240	1208	1725	1728.79	4.63	9100	1759	1742	1722	1705	1685	1732	1695	220	515	500	1270	1	1	43970124	762	-1.24	0.34	12	0.09	-1398.00	5138.00	3535	20240201	-50.95	1507	20240805	15.06	3535	-50.95	20240201	1507	15.06	20240805	3535	-50.95	20240201	1507	15.06	20240805	0.53	N	115160	500	219 억	2035504	N	N	N	N
23	20241029	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1733	8	2	0.46	56763261	32837	130.54	1725	1749	1710	2240	1208	1725	1728.64	4.63	8643	1759	1742	1722	1705	1685	1732	1695	220	515	500	1270	1	1	43970124	762	-1.24	0.34	12	0.07	-1398.00	5138.00	3535	20240201	-50.98	1507	20240805	15.00	3535	-50.98	20240201	1507	15.00	20240805	3535	-50.98	20240201	1507	15.00	20240805	0.53	N	115160	500	219 억	2035504	N	N	N	N
24	20241029	100839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	2	2	0.12	21093932	12266	48.76	1725	1737	1710	2240	1208	1725	1719.71	4.63	-2748	1759	1742	1722	1705	1685	1732	1695	220	515	500	1270	1	1	43970124	759	-1.24	0.34	12	0.03	-1398.00	5138.00	3535	20240201	-51.15	1507	20240805	14.60	3535	-51.15	20240201	1507	14.60	20240805	3535	-51.15	20240201	1507	14.60	20240805	0.53	N	115160	500	219 억	2035504	N	N	N	N
25	20241028	160832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	2	2	0.12	43181738	25151	57.27	1726	1739	1702	2235	1207	1723	1716.90	4.62	3604	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	758	-1.23	0.34	12	0.06	-1398.00	5138.00	3535	20240201	-51.20	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	3535	-51.20	20240201	1507	14.47	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
26	20241028	150837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-1	5	-0.06	38628194	22507	51.25	1726	1739	1702	2235	1207	1723	1716.27	4.62	1349	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	757	-1.23	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.29	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
27	20241028	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	0	3	0.00	36035689	20997	47.81	1726	1739	1702	2235	1207	1723	1716.23	4.62	866	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	758	-1.23	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
28	20241028	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	-2	5	-0.12	32434097	18897	43.03	1726	1739	1702	2235	1207	1723	1716.36	4.62	807	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	757	-1.23	0.33	12	0.04	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
29	20241028	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-1	5	-0.06	23741810	13845	31.53	1726	1739	1702	2235	1207	1723	1714.83	4.62	60	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	757	-1.23	0.34	12	0.03	-1398.00	5138.00	3535	20240201	-51.29	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
30	20241028	110725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	-1	5	-0.06	23585480	13754	31.32	1726	1739	1702	2235	1207	1723	1714.81	4.62	83	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	757	-1.23	0.34	12	0.03	-1398.00	5138.00	3535	20240201	-51.29	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
31	20241028	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	-4	5	-0.23	8054450	4696	10.69	1726	1739	1702	2235	1207	1723	1715.17	4.62	226	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	756	-1.23	0.33	12	0.01	-1398.00	5138.00	3535	20240201	-51.37	1507	20240805	14.07	3535	-51.37	20240201	1507	14.07	20240805	3535	-51.37	20240201	1507	14.07	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
32	20241028	090832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	16	2	0.93	1037805	601	1.37	1726	1739	1723	2235	1207	1723	1726.80	4.62	-452	1765	1744	1718	1697	1671	1731	1684	220	512	500	1270	1	1	43970124	765	-1.24	0.34	12	0.00	-1398.00	5138.00	3535	20240201	-50.81	1507	20240805	15.39	3535	-50.81	20240201	1507	15.39	20240805	3535	-50.81	20240201	1507	15.39	20240805	0.58	N	115160	500	219 억	2031900	N	N	N	N
33	20241025	160834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	7	2	0.41	75320141	43914	105.30	1730	1739	1692	2230	1202	1716	1715.17	4.65	-12796	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	758	-1.23	0.34	12	0.10	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
34	20241025	150836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1716	0	3	0.00	69942931	40785	97.80	1730	1739	1692	2230	1202	1716	1714.92	4.65	-11899	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	755	-1.23	0.33	12	0.09	-1398.00	5138.00	3535	20240201	-51.46	1507	20240805	13.87	3535	-51.46	20240201	1507	13.87	20240805	3535	-51.46	20240201	1507	13.87	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
35	20241025	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1716	0	3	0.00	60002544	34963	83.84	1730	1739	1703	2230	1202	1716	1716.17	4.65	-10763	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	755	-1.23	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.46	1507	20240805	13.87	3535	-51.46	20240201	1507	13.87	20240805	3535	-51.46	20240201	1507	13.87	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
36	20241025	130835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	6	2	0.35	51621207	30051	72.06	1730	1739	1705	2230	1202	1716	1717.79	4.65	-7863	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	757	-1.23	0.34	12	0.07	-1398.00	5138.00	3535	20240201	-51.29	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
37	20241025	120838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	11	2	0.64	50683291	29504	70.75	1730	1739	1705	2230	1202	1716	1717.84	4.65	-8100	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	759	-1.24	0.34	12	0.07	-1398.00	5138.00	3535	20240201	-51.15	1507	20240805	14.60	3535	-51.15	20240201	1507	14.60	20240805	3535	-51.15	20240201	1507	14.60	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
38	20241025	110832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	11	2	0.64	38778842	22561	54.10	1730	1739	1705	2230	1202	1716	1718.84	4.65	-8000	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	759	-1.24	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.15	1507	20240805	14.60	3535	-51.15	20240201	1507	14.60	20240805	3535	-51.15	20240201	1507	14.60	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
39	20241025	100834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	9	2	0.52	20233745	11779	28.24	1730	1739	1705	2230	1202	1716	1717.78	4.65	-4234	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	758	-1.23	0.34	12	0.03	-1398.00	5138.00	3535	20240201	-51.20	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	3535	-51.20	20240201	1507	14.47	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
40	20241025	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	23	2	1.34	142087	82	0.20	1730	1739	1730	2230	1202	1716	1732.77	4.65	-4	1750	1732	1716	1698	1682	1725	1691	220	514	500	1260	1	1	43970124	765	-1.24	0.34	12	0.00	-1398.00	5138.00	3535	20240201	-50.81	1507	20240805	15.39	3535	-50.81	20240201	1507	15.39	20240805	3535	-50.81	20240201	1507	15.39	20240805	0.59	N	115160	500	219 억	2044633	N	N	N	N
41	20241024	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1716	18	2	1.06	71736470	41683	70.23	1719	1734	1700	2205	1189	1698	1721.00	4.64	2328	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	755	-1.23	0.33	12	0.09	-1398.00	5138.00	3535	20240201	-51.46	1507	20240805	13.87	3535	-51.46	20240201	1507	13.87	20240805	3535	-51.46	20240201	1507	13.87	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
42	20241024	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	24	2	1.41	70073643	40714	68.60	1719	1734	1700	2205	1189	1698	1721.12	4.64	2631	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	757	-1.23	0.34	12	0.09	-1398.00	5138.00	3535	20240201	-51.29	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
43	20241024	140813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	30	2	1.77	65282358	37923	63.90	1719	1734	1700	2205	1189	1698	1721.44	4.64	3048	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	760	-1.24	0.34	12	0.09	-1398.00	5138.00	3535	20240201	-51.12	1507	20240805	14.66	3535	-51.12	20240201	1507	14.66	20240805	3535	-51.12	20240201	1507	14.66	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
44	20241024	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	31	2	1.83	60162207	34958	58.90	1719	1734	1700	2205	1189	1698	1720.99	4.64	4632	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	760	-1.24	0.34	12	0.08	-1398.00	5138.00	3535	20240201	-51.09	1507	20240805	14.73	3535	-51.09	20240201	1507	14.73	20240805	3535	-51.09	20240201	1507	14.73	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
45	20241024	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	33	2	1.94	58043535	33734	56.84	1719	1734	1700	2205	1189	1698	1720.62	4.64	4708	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	761	-1.24	0.34	12	0.08	-1398.00	5138.00	3535	20240201	-51.03	1507	20240805	14.86	3535	-51.03	20240201	1507	14.86	20240805	3535	-51.03	20240201	1507	14.86	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
46	20241024	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	26	2	1.53	28148508	16405	27.64	1719	1727	1700	2205	1189	1698	1715.85	4.64	-5863	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	758	-1.23	0.34	12	0.04	-1398.00	5138.00	3535	20240201	-51.23	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	3535	-51.23	20240201	1507	14.40	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
47	20241024	100811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	27	2	1.59	18826198	10970	18.48	1719	1727	1700	2205	1189	1698	1716.15	4.64	-4955	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	758	-1.23	0.34	12	0.02	-1398.00	5138.00	3535	20240201	-51.20	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	3535	-51.20	20240201	1507	14.47	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
48	20241024	090852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	21	2	1.24	7747221	4512	7.60	1719	1719	1700	2205	1189	1698	1717.03	4.64	-1003	1747	1722	1702	1677	1657	1712	1667	220	507	500	1250	1	1	43970124	756	-1.23	0.33	12	0.01	-1398.00	5138.00	3535	20240201	-51.37	1507	20240805	14.07	3535	-51.37	20240201	1507	14.07	20240805	3535	-51.37	20240201	1507	14.07	20240805	0.59	N	115160	500	219 억	2042397	N	N	N	N
49	20241023	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-5	5	-0.29	100058813	58548	113.90	1727	1727	1682	2210	1193	1703	1709.00	4.66	-4436	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	747	-1.21	0.33	12	0.13	-1398.00	5138.00	3535	20240201	-51.97	1507	20240805	12.67	3535	-51.97	20240201	1507	12.67	20240805	3535	-51.97	20240201	1507	12.67	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
50	20241023	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1718	15	2	0.88	96432475	56418	109.75	1727	1727	1682	2210	1193	1703	1709.25	4.66	-4564	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	755	-1.23	0.33	12	0.13	-1398.00	5138.00	3535	20240201	-51.40	1507	20240805	14.00	3535	-51.40	20240201	1507	14.00	20240805	3535	-51.40	20240201	1507	14.00	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
51	20241023	140844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	18	2	1.06	93014140	54418	105.86	1727	1727	1682	2210	1193	1703	1709.25	4.66	-5218	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	757	-1.23	0.33	12	0.12	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
52	20241023	130831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1718	15	2	0.88	77842711	45556	88.62	1727	1727	1682	2210	1193	1703	1708.73	4.66	-8499	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	755	-1.23	0.33	12	0.10	-1398.00	5138.00	3535	20240201	-51.40	1507	20240805	14.00	3535	-51.40	20240201	1507	14.00	20240805	3535	-51.40	20240201	1507	14.00	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
53	20241023	120827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	18	2	1.06	72742088	42576	82.82	1727	1727	1682	2210	1193	1703	1708.52	4.66	-8584	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	757	-1.23	0.33	12	0.10	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
54	20241023	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	17	2	1.00	70860930	41478	80.69	1727	1727	1682	2210	1193	1703	1708.40	4.66	-8814	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	756	-1.23	0.33	12	0.09	-1398.00	5138.00	3535	20240201	-51.34	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
55	20241023	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	18	2	1.06	56372882	33042	64.28	1727	1727	1682	2210	1193	1703	1706.10	4.66	-7877	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	757	-1.23	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
56	20241023	090827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1698	-5	5	-0.29	7845179	4612	8.97	1727	1727	1698	2210	1193	1703	1701.04	4.66	130	1742	1722	1712	1692	1682	1717	1687	220	507	500	1260	1	1	43970124	747	-1.21	0.33	12	0.01	-1398.00	5138.00	3535	20240201	-51.97	1507	20240805	12.67	3535	-51.97	20240201	1507	12.67	20240805	3535	-51.97	20240201	1507	12.67	20240805	0.59	N	115160	500	219 억	2046812	N	N	N	N
57	20241022	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	-29	5	-1.67	88162475	51393	149.40	1706	1732	1702	2250	1213	1732	1715.47	4.69	-16772	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	749	-1.22	0.33	12	0.12	-1398.00	5138.00	3535	20240201	-51.82	1507	20240805	13.01	3535	-51.82	20240201	1507	13.01	20240805	3535	-51.82	20240201	1507	13.01	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
58	20241022	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1714	-18	5	-1.04	77845983	45339	131.80	1706	1732	1702	2250	1213	1732	1716.98	4.69	-17067	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	754	-1.23	0.33	12	0.10	-1398.00	5138.00	3535	20240201	-51.51	1507	20240805	13.74	3535	-51.51	20240201	1507	13.74	20240805	3535	-51.51	20240201	1507	13.74	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
59	20241022	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-12	5	-0.69	76019716	44272	128.70	1706	1732	1702	2250	1213	1732	1717.11	4.69	-17178	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	756	-1.23	0.33	12	0.10	-1398.00	5138.00	3535	20240201	-51.34	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
60	20241022	130827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	-22	5	-1.27	64009140	37271	108.35	1706	1732	1702	2250	1213	1732	1717.40	4.69	-16492	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	752	-1.22	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
61	20241022	120825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	-20	5	-1.15	62984848	36671	106.60	1706	1732	1702	2250	1213	1732	1717.57	4.69	-16318	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	753	-1.22	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.57	1507	20240805	13.60	3535	-51.57	20240201	1507	13.60	20240805	3535	-51.57	20240201	1507	13.60	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
62	20241022	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	-12	5	-0.69	60400999	35166	102.23	1706	1732	1702	2250	1213	1732	1717.60	4.69	-16260	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	756	-1.23	0.33	12	0.08	-1398.00	5138.00	3535	20240201	-51.34	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
63	20241022	100823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	-20	5	-1.15	39142972	22799	66.28	1706	1732	1702	2250	1213	1732	1716.87	4.69	-12515	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	753	-1.22	0.33	12	0.05	-1398.00	5138.00	3535	20240201	-51.57	1507	20240805	13.60	3535	-51.57	20240201	1507	13.60	20240805	3535	-51.57	20240201	1507	13.60	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
64	20241022	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	-19	5	-1.10	1321525	766	2.23	1706	1728	1706	2250	1213	1732	1725.23	4.69	-714	1760	1746	1723	1709	1686	1753	1716	220	518	500	1280	1	1	43970124	753	-1.23	0.33	12	0.00	-1398.00	5138.00	3535	20240201	-51.54	1507	20240805	13.67	3535	-51.54	20240201	1507	13.67	20240805	3535	-51.54	20240201	1507	13.67	20240805	0.61	N	115160	500	219 억	2063584	N	N	N	N
65	20241021	160814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1732	11	2	0.64	58773923	34075	18.88	1718	1737	1700	2235	1205	1721	1724.73	4.69	-715	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	762	-1.24	0.34	12	0.08	-1398.00	5138.00	3535	20240201	-51.00	1507	20240805	14.93	3535	-51.00	20240201	1507	14.93	20240805	3535	-51.00	20240201	1507	14.93	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
66	20241021	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1734	13	2	0.76	54040589	31327	17.36	1718	1737	1700	2235	1205	1721	1725.05	4.69	-775	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	762	-1.24	0.34	12	0.07	-1398.00	5138.00	3535	20240201	-50.95	1507	20240805	15.06	3535	-50.95	20240201	1507	15.06	20240805	3535	-50.95	20240201	1507	15.06	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
67	20241021	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1723	2	2	0.12	47513324	27557	15.27	1718	1737	1700	2235	1205	1721	1724.18	4.69	-1002	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	758	-1.23	0.34	12	0.06	-1398.00	5138.00	3535	20240201	-51.26	1507	20240805	14.33	3535	-51.26	20240201	1507	14.33	20240805	3535	-51.26	20240201	1507	14.33	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
68	20241021	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	8	2	0.46	36599862	21251	11.78	1718	1730	1700	2235	1205	1721	1722.27	4.69	-1642	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	760	-1.24	0.34	12	0.05	-1398.00	5138.00	3535	20240201	-51.09	1507	20240805	14.73	3535	-51.09	20240201	1507	14.73	20240805	3535	-51.09	20240201	1507	14.73	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
69	20241021	120819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	5	2	0.29	26485034	15390	8.53	1718	1730	1700	2235	1205	1721	1720.92	4.69	-1999	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	759	-1.23	0.34	12	0.04	-1398.00	5138.00	3535	20240201	-51.17	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	3535	-51.17	20240201	1507	14.53	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
70	20241021	110815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	5	2	0.29	25901766	15052	8.34	1718	1730	1700	2235	1205	1721	1720.82	4.69	-1967	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	759	-1.23	0.34	12	0.03	-1398.00	5138.00	3535	20240201	-51.17	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	3535	-51.17	20240201	1507	14.53	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
71	20241021	100818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1719	-2	5	-0.12	8265360	4802	2.66	1718	1730	1700	2235	1205	1721	1721.23	4.69	-2734	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	756	-1.23	0.33	12	0.01	-1398.00	5138.00	3535	20240201	-51.37	1507	20240805	14.07	3535	-51.37	20240201	1507	14.07	20240805	3535	-51.37	20240201	1507	14.07	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
72	20241021	090817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1718	-3	5	-0.17	384005	224	0.12	1718	1718	1702	2235	1205	1721	1714.28	4.69	27	1753	1737	1710	1694	1667	1745	1702	220	514	500	1270	1	1	43970124	755	-1.23	0.33	12	0.00	-1398.00	5138.00	3535	20240201	-51.40	1507	20240805	14.00	3535	-51.40	20240201	1507	14.00	20240805	3535	-51.40	20240201	1507	14.00	20240805	0.62	N	115160	500	219 억	2064213	N	N	N	N
73	20241018	160815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	8	2	0.47	306804777	179767	124.11	1713	1726	1683	2225	1200	1713	1706.68	4.75	-22704	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	757	-1.23	0.33	12	0.41	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
74	20241018	150837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	0	3	0.00	285609403	167444	115.61	1713	1726	1683	2225	1200	1713	1705.70	4.75	-22176	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	753	-1.23	0.33	12	0.38	-1398.00	5138.00	3535	20240201	-51.54	1507	20240805	13.67	3535	-51.54	20240201	1507	13.67	20240805	3535	-51.54	20240201	1507	13.67	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
75	20241018	140837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1710	-3	5	-0.18	283277892	166078	114.66	1713	1726	1683	2225	1200	1713	1705.69	4.75	-22539	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	752	-1.22	0.33	12	0.38	-1398.00	5138.00	3535	20240201	-51.63	1507	20240805	13.47	3535	-51.63	20240201	1507	13.47	20240805	3535	-51.63	20240201	1507	13.47	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
76	20241018	130824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	7	2	0.41	248980956	145956	100.77	1713	1726	1683	2225	1200	1713	1705.86	4.75	-22462	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	756	-1.23	0.33	12	0.33	-1398.00	5138.00	3535	20240201	-51.34	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
77	20241018	120836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	8	2	0.47	224959042	131912	91.07	1713	1726	1683	2225	1200	1713	1705.37	4.75	-21685	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	757	-1.23	0.33	12	0.30	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
78	20241018	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1724	11	2	0.64	198282089	116352	80.33	1713	1726	1683	2225	1200	1713	1704.16	4.75	-17543	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	758	-1.23	0.34	12	0.26	-1398.00	5138.00	3535	20240201	-51.23	1507	20240805	14.40	3535	-51.23	20240201	1507	14.40	20240805	3535	-51.23	20240201	1507	14.40	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
79	20241018	100819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	-17	5	-0.99	149595220	87989	60.75	1713	1725	1683	2225	1200	1713	1700.16	4.75	-12406	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	746	-1.21	0.33	12	0.20	-1398.00	5138.00	3535	20240201	-52.02	1507	20240805	12.54	3535	-52.02	20240201	1507	12.54	20240805	3535	-52.02	20240201	1507	12.54	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
80	20241018	090820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	-11	5	-0.64	3742945	2188	1.51	1713	1715	1702	2225	1200	1713	1710.67	4.75	-1680	1773	1742	1700	1669	1627	1758	1685	220	512	500	1260	1	1	43970124	748	-1.22	0.33	12	0.00	-1398.00	5138.00	3535	20240201	-51.85	1507	20240805	12.94	3535	-51.85	20240201	1507	12.94	20240805	3535	-51.85	20240201	1507	12.94	20240805	0.62	N	115160	500	219 억	2086912	N	N	N	N
81	20241017	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	46	2	2.76	245246046	143541	203.06	1663	1731	1658	2165	1167	1667	1708.54	4.74	4983	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	753	-1.23	0.33	12	0.33	-1398.00	5138.00	3535	20240201	-51.54	1507	20240805	13.67	3535	-51.54	20240201	1507	13.67	20240805	3535	-51.54	20240201	1507	13.67	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
82	20241017	150820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1707	40	2	2.40	240299477	140645	198.97	1663	1731	1658	2165	1167	1667	1708.55	4.74	5010	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	751	-1.22	0.33	12	0.32	-1398.00	5138.00	3535	20240201	-51.71	1507	20240805	13.27	3535	-51.71	20240201	1507	13.27	20240805	3535	-51.71	20240201	1507	13.27	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
83	20241017	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	53	2	3.18	238821768	139783	197.75	1663	1731	1658	2165	1167	1667	1708.52	4.74	5304	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	756	-1.23	0.33	12	0.32	-1398.00	5138.00	3535	20240201	-51.34	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
84	20241017	130820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	53	2	3.18	218401470	127911	180.95	1663	1731	1658	2165	1167	1667	1707.45	4.74	10511	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	756	-1.23	0.33	12	0.29	-1398.00	5138.00	3535	20240201	-51.34	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
85	20241017	120823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1721	54	2	3.24	215067132	125965	178.20	1663	1731	1658	2165	1167	1667	1707.36	4.74	9759	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	757	-1.23	0.33	12	0.29	-1398.00	5138.00	3535	20240201	-51.32	1507	20240805	14.20	3535	-51.32	20240201	1507	14.20	20240805	3535	-51.32	20240201	1507	14.20	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
86	20241017	110823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	59	2	3.54	198589632	116361	164.61	1663	1731	1658	2165	1167	1667	1706.67	4.74	6117	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	759	-1.23	0.34	12	0.26	-1398.00	5138.00	3535	20240201	-51.17	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	3535	-51.17	20240201	1507	14.53	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
87	20241017	100820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1711	44	2	2.64	125718871	73974	104.65	1663	1726	1658	2165	1167	1667	1699.50	4.74	-19098	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	752	-1.22	0.33	12	0.17	-1398.00	5138.00	3535	20240201	-51.60	1507	20240805	13.54	3535	-51.60	20240201	1507	13.54	20240805	3535	-51.60	20240201	1507	13.54	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
88	20241017	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	0	3	0.00	4838178	2900	4.10	1663	1670	1663	2165	1167	1667	1668.34	4.74	51	1705	1686	1671	1652	1637	1678	1644	220	498	500	1230	1	1	43970124	733	-1.19	0.32	12	0.01	-1398.00	5138.00	3535	20240201	-52.84	1507	20240805	10.62	3535	-52.84	20240201	1507	10.62	20240805	3535	-52.84	20240201	1507	10.62	20240805	0.63	N	115160	500	219 억	2082120	N	N	N	N
89	20241016	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1667	-23	5	-1.36	116916436	70121	42.02	1690	1690	1656	2195	1183	1690	1667.36	4.76	-12792	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	733	-1.19	0.32	12	0.16	-1398.00	5138.00	3880	20231006	-57.04	1507	20240805	10.62	3535	-52.84	20240201	1507	10.62	20240805	3535	-52.84	20240201	1507	10.62	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
90	20241016	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1670	-20	5	-1.18	112288817	67345	40.36	1690	1690	1656	2195	1183	1690	1667.37	4.76	-12319	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	734	-1.19	0.33	12	0.15	-1398.00	5138.00	3880	20231006	-56.96	1507	20240805	10.82	3535	-52.76	20240201	1507	10.82	20240805	3535	-52.76	20240201	1507	10.82	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
91	20241016	140816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1661	-29	5	-1.72	105536566	63302	37.94	1690	1690	1656	2195	1183	1690	1667.19	4.76	-12059	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	730	-1.19	0.32	12	0.14	-1398.00	5138.00	3880	20231006	-57.19	1507	20240805	10.22	3535	-53.01	20240201	1507	10.22	20240805	3535	-53.01	20240201	1507	10.22	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
92	20241016	130813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1677	-13	5	-0.77	87571867	52509	31.47	1690	1690	1656	2195	1183	1690	1667.75	4.76	-10550	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	737	-1.20	0.33	12	0.12	-1398.00	5138.00	3880	20231006	-56.78	1507	20240805	11.28	3535	-52.56	20240201	1507	11.28	20240805	3535	-52.56	20240201	1507	11.28	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
93	20241016	120814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	-25	5	-1.48	81274416	48724	29.20	1690	1690	1656	2195	1183	1690	1668.06	4.76	-10722	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	732	-1.19	0.32	12	0.11	-1398.00	5138.00	3880	20231006	-57.09	1507	20240805	10.48	3535	-52.90	20240201	1507	10.48	20240805	3535	-52.90	20240201	1507	10.48	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
94	20241016	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1666	-24	5	-1.42	49596083	29675	17.78	1690	1690	1665	2195	1183	1690	1671.31	4.76	-9875	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	733	-1.19	0.32	12	0.07	-1398.00	5138.00	3880	20231006	-57.06	1507	20240805	10.55	3535	-52.87	20240201	1507	10.55	20240805	3535	-52.87	20240201	1507	10.55	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
95	20241016	100812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1688	-2	5	-0.12	34192425	20458	12.26	1690	1690	1665	2195	1183	1690	1671.35	4.76	-9750	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	742	-1.21	0.33	12	0.05	-1398.00	5138.00	3880	20231006	-56.49	1507	20240805	12.01	3535	-52.25	20240201	1507	12.01	20240805	3535	-52.25	20240201	1507	12.01	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
96	20241016	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-4	5	-0.24	5837425	3483	2.09	1690	1690	1674	2195	1183	1690	1675.98	4.76	-1259	1776	1733	1701	1658	1626	1717	1642	220	505	500	1250	1	1	43970124	741	-1.21	0.33	12	0.01	-1398.00	5138.00	3880	20231006	-56.55	1507	20240805	11.88	3535	-52.31	20240201	1507	11.88	20240805	3535	-52.31	20240201	1507	11.88	20240805	0.61	N	115160	500	219 억	2094898	N	N	N	N
97	20241015	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-39	5	-2.26	282006580	166866	472.19	1729	1744	1669	2245	1211	1729	1690.02	4.76	2554	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	743	-1.21	0.33	12	0.38	-1398.00	5138.00	3880	20231006	-56.44	1507	20240805	12.14	3535	-52.19	20240201	1507	12.14	20240805	3535	-52.19	20240201	1507	12.14	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
98	20241015	150816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-39	5	-2.26	278970376	165067	467.10	1729	1744	1669	2245	1211	1729	1690.04	4.76	2959	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	743	-1.21	0.33	12	0.38	-1398.00	5138.00	3880	20231006	-56.44	1507	20240805	12.14	3535	-52.19	20240201	1507	12.14	20240805	3535	-52.19	20240201	1507	12.14	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
99	20241015	140814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	-43	5	-2.49	141120071	83092	235.13	1729	1744	1671	2245	1211	1729	1698.36	4.76	-1759	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	741	-1.21	0.33	12	0.19	-1398.00	5138.00	3880	20231006	-56.55	1507	20240805	11.88	3535	-52.31	20240201	1507	11.88	20240805	3535	-52.31	20240201	1507	11.88	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
100	20241015	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1703	-26	5	-1.50	85974046	50419	142.67	1729	1744	1700	2245	1211	1729	1705.19	4.76	-6154	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	749	-1.22	0.33	12	0.11	-1398.00	5138.00	3880	20231006	-56.11	1507	20240805	13.01	3535	-51.82	20240201	1507	13.01	20240805	3535	-51.82	20240201	1507	13.01	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
101	20241015	120813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	-24	5	-1.39	74538476	43695	123.65	1729	1744	1700	2245	1211	1729	1705.88	4.76	-1830	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	750	-1.22	0.33	12	0.10	-1398.00	5138.00	3880	20231006	-56.06	1507	20240805	13.14	3535	-51.77	20240201	1507	13.14	20240805	3535	-51.77	20240201	1507	13.14	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
102	20241015	110821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1701	-28	5	-1.62	61084134	35788	101.27	1729	1744	1700	2245	1211	1729	1706.83	4.76	-2268	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	748	-1.22	0.33	12	0.08	-1398.00	5138.00	3880	20231006	-56.16	1507	20240805	12.87	3535	-51.88	20240201	1507	12.87	20240805	3535	-51.88	20240201	1507	12.87	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
103	20241015	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1714	-15	5	-0.87	27053178	15805	44.72	1729	1744	1705	2245	1211	1729	1711.68	4.76	-1228	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	754	-1.23	0.33	12	0.04	-1398.00	5138.00	3880	20231006	-55.82	1507	20240805	13.74	3535	-51.51	20240201	1507	13.74	20240805	3535	-51.51	20240201	1507	13.74	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
104	20241015	090811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	11	2	0.64	1837617	1062	3.01	1729	1740	1724	2245	1211	1729	1730.34	4.76	-218	1788	1758	1730	1700	1672	1773	1715	220	516	500	1270	1	1	43970124	765	-1.24	0.34	12	0.00	-1398.00	5138.00	3880	20231006	-55.15	1507	20240805	15.46	3535	-50.78	20240201	1507	15.46	20240805	3535	-50.78	20240201	1507	15.46	20240805	0.65	N	115160	500	219 억	2092429	N	N	N	N
105	20241014	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	11	2	0.64	60683848	35324	27.09	1718	1760	1702	2230	1203	1718	1717.73	4.76	1526	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	760	-1.24	0.34	12	0.08	-1398.00	5138.00	3880	20231006	-55.44	1507	20240805	14.73	3535	-51.09	20240201	1507	14.73	20240805	3535	-51.09	20240201	1507	14.73	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
106	20241014	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	2	2	0.12	52187604	30382	23.30	1718	1760	1702	2230	1203	1718	1717.71	4.76	1227	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	756	-1.23	0.33	12	0.07	-1398.00	5138.00	3880	20231006	-55.67	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
107	20241014	140803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	2	2	0.12	36348280	21176	16.24	1718	1760	1702	2230	1203	1718	1716.48	4.76	-4118	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	756	-1.23	0.33	12	0.05	-1398.00	5138.00	3880	20231006	-55.67	1507	20240805	14.13	3535	-51.34	20240201	1507	14.13	20240805	3535	-51.34	20240201	1507	14.13	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
108	20241014	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1711	-7	5	-0.41	30207939	17592	13.49	1718	1760	1702	2230	1203	1718	1717.14	4.76	-5620	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	752	-1.22	0.33	12	0.04	-1398.00	5138.00	3880	20231006	-55.90	1507	20240805	13.54	3535	-51.60	20240201	1507	13.54	20240805	3535	-51.60	20240201	1507	13.54	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
109	20241014	120754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1722	4	2	0.23	18874706	10959	8.41	1718	1760	1717	2230	1203	1718	1722.30	4.76	-4935	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	757	-1.23	0.34	12	0.02	-1398.00	5138.00	3880	20231006	-55.62	1507	20240805	14.27	3535	-51.29	20240201	1507	14.27	20240805	3535	-51.29	20240201	1507	14.27	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
110	20241014	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1717	-1	5	-0.06	17470990	10144	7.78	1718	1760	1717	2230	1203	1718	1722.30	4.76	-4693	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	755	-1.23	0.33	12	0.02	-1398.00	5138.00	3880	20231006	-55.75	1507	20240805	13.93	3535	-51.43	20240201	1507	13.93	20240805	3535	-51.43	20240201	1507	13.93	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
111	20241014	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1740	22	2	1.28	3655122	2107	1.62	1718	1760	1718	2230	1203	1718	1734.75	4.76	-632	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	765	-1.24	0.34	12	0.00	-1398.00	5138.00	3880	20231006	-55.15	1507	20240805	15.46	3535	-50.78	20240201	1507	15.46	20240805	3535	-50.78	20240201	1507	15.46	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
112	20241014	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1744	26	2	1.51	1973475	1139	0.87	1718	1760	1718	2230	1203	1718	1732.64	4.76	-355	1762	1740	1709	1687	1656	1751	1698	220	512	500	1270	1	1	43970124	767	-1.25	0.34	12	0.00	-1398.00	5138.00	3880	20231006	-55.05	1507	20240805	15.73	3535	-50.66	20240201	1507	15.73	20240805	3535	-50.66	20240201	1507	15.73	20240805	0.66	N	115160	500	219 억	2090881	N	N	N	N
113	20241011	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1718	24	2	1.42	222872515	130376	85.72	1678	1731	1678	2200	1186	1694	1709.46	4.71	19365	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	755	-1.23	0.33	12	0.30	-1398.00	5138.00	3880	20231006	-55.72	1507	20240805	14.00	3535	-51.40	20240201	1507	14.00	20240805	3535	-51.40	20240201	1507	14.00	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
114	20241011	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	32	2	1.89	209447250	122534	80.56	1678	1731	1678	2200	1186	1694	1709.30	4.71	16832	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	759	-1.23	0.34	12	0.28	-1398.00	5138.00	3880	20231006	-55.52	1507	20240805	14.53	3535	-51.17	20240201	1507	14.53	20240805	3535	-51.17	20240201	1507	14.53	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
115	20241011	140755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	36	2	2.13	198711037	116299	76.46	1678	1731	1678	2200	1186	1694	1708.62	4.71	19102	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	761	-1.24	0.34	12	0.26	-1398.00	5138.00	3880	20231006	-55.41	1507	20240805	14.80	3535	-51.06	20240201	1507	14.80	20240805	3535	-51.06	20240201	1507	14.80	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
116	20241011	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1730	36	2	2.13	192568683	112742	74.13	1678	1731	1678	2200	1186	1694	1708.05	4.71	20736	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	761	-1.24	0.34	12	0.26	-1398.00	5138.00	3880	20231006	-55.41	1507	20240805	14.80	3535	-51.06	20240201	1507	14.80	20240805	3535	-51.06	20240201	1507	14.80	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
117	20241011	120750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1717	23	2	1.36	139949981	82218	54.06	1678	1720	1678	2200	1186	1694	1702.18	4.71	15101	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	755	-1.23	0.33	12	0.19	-1398.00	5138.00	3880	20231006	-55.75	1507	20240805	13.93	3535	-51.43	20240201	1507	13.93	20240805	3535	-51.43	20240201	1507	13.93	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
118	20241011	110750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1715	21	2	1.24	137173395	80600	52.99	1678	1720	1678	2200	1186	1694	1701.90	4.71	15188	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	754	-1.23	0.33	12	0.18	-1398.00	5138.00	3880	20231006	-55.80	1507	20240805	13.80	3535	-51.49	20240201	1507	13.80	20240805	3535	-51.49	20240201	1507	13.80	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
119	20241011	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	11	2	0.65	73328365	43241	28.43	1678	1720	1678	2200	1186	1694	1695.81	4.71	-1886	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	750	-1.22	0.33	12	0.10	-1398.00	5138.00	3880	20231006	-56.06	1507	20240805	13.14	3535	-51.77	20240201	1507	13.14	20240805	3535	-51.77	20240201	1507	13.14	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
120	20241011	090756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1690	-4	5	-0.24	7956187	4733	3.11	1678	1709	1678	2200	1186	1694	1681.00	4.71	1636	1803	1748	1719	1664	1635	1734	1650	220	506	500	1250	1	1	43970124	743	-1.21	0.33	12	0.01	-1398.00	5138.00	3880	20231006	-56.44	1507	20240805	12.14	3535	-52.19	20240201	1507	12.14	20240805	3535	-52.19	20240201	1507	12.14	20240805	0.66	N	115160	500	219 억	2071546	N	N	N	N
121	20241010	160811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1694	-69	5	-3.91	260575771	151491	198.03	1763	1774	1690	2290	1235	1763	1720.13	4.83	-54634	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	745	-1.21	0.33	12	0.34	-1398.00	5138.00	3880	20231006	-56.34	1507	20240805	12.41	3535	-52.08	20240201	1507	12.41	20240805	3535	-52.08	20240201	1507	12.41	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
122	20241010	150824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1700	-63	5	-3.57	244771509	142175	185.85	1763	1774	1690	2290	1235	1763	1721.62	4.83	-52378	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	747	-1.22	0.33	12	0.32	-1398.00	5138.00	3880	20231006	-56.19	1507	20240805	12.81	3535	-51.91	20240201	1507	12.81	20240805	3535	-51.91	20240201	1507	12.81	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
123	20241010	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	-50	5	-2.84	189554884	109744	143.46	1763	1774	1711	2290	1235	1763	1727.25	4.83	-30743	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	753	-1.23	0.33	12	0.25	-1398.00	5138.00	3880	20231006	-55.85	1507	20240805	13.67	3535	-51.54	20240201	1507	13.67	20240805	3535	-51.54	20240201	1507	13.67	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
124	20241010	130815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	-38	5	-2.16	143984399	83184	108.74	1763	1774	1717	2290	1235	1763	1730.91	4.83	-25701	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	758	-1.23	0.34	12	0.19	-1398.00	5138.00	3880	20231006	-55.54	1507	20240805	14.47	3535	-51.20	20240201	1507	14.47	20240805	3535	-51.20	20240201	1507	14.47	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
125	20241010	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	-32	5	-1.82	105029270	60550	79.15	1763	1774	1720	2290	1235	1763	1734.59	4.83	-12653	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	761	-1.24	0.34	12	0.14	-1398.00	5138.00	3880	20231006	-55.39	1507	20240805	14.86	3535	-51.03	20240201	1507	14.86	20240805	3535	-51.03	20240201	1507	14.86	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
126	20241010	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1733	-30	5	-1.70	83742046	48249	63.07	1763	1774	1720	2290	1235	1763	1735.62	4.83	-3840	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	762	-1.24	0.34	12	0.11	-1398.00	5138.00	3880	20231006	-55.34	1507	20240805	15.00	3535	-50.98	20240201	1507	15.00	20240805	3535	-50.98	20240201	1507	15.00	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
127	20241010	100815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1755	-8	5	-0.45	17643620	10098	13.20	1763	1774	1737	2290	1235	1763	1747.24	4.83	-593	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	772	-1.26	0.34	12	0.02	-1398.00	5138.00	3880	20231006	-54.77	1507	20240805	16.46	3535	-50.35	20240201	1507	16.46	20240805	3535	-50.35	20240201	1507	16.46	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
128	20241010	090818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1773	10	2	0.57	2223698	1265	1.65	1763	1774	1750	2290	1235	1763	1757.86	4.83	-260	1808	1785	1765	1742	1722	1775	1732	220	527	500	1300	1	1	43970124	780	-1.27	0.35	12	0.00	-1398.00	5138.00	3880	20231006	-54.30	1507	20240805	17.65	3535	-49.84	20240201	1507	17.65	20240805	3535	-49.84	20240201	1507	17.65	20240805	0.67	N	115160	500	219 억	2125742	N	N	N	N
129	20241008	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1763	-26	5	-1.45	134436290	76496	96.36	1788	1788	1745	2325	1253	1789	1757.42	4.88	-20344	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	775	-1.26	0.34	12	0.17	-1398.00	5138.00	3880	20231006	-54.56	1507	20240805	16.99	3535	-50.13	20240201	1507	16.99	20240805	3535	-50.13	20240201	1507	16.99	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
130	20241008	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1757	-32	5	-1.79	118659448	67504	85.03	1788	1788	1745	2325	1253	1789	1757.81	4.88	-20383	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	773	-1.26	0.34	12	0.15	-1398.00	5138.00	3880	20231006	-54.72	1507	20240805	16.59	3535	-50.30	20240201	1507	16.59	20240805	3535	-50.30	20240201	1507	16.59	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
131	20241008	140812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1763	-26	5	-1.45	101612272	57796	72.80	1788	1788	1745	2325	1253	1789	1758.12	4.88	-20784	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	775	-1.26	0.34	12	0.13	-1398.00	5138.00	3880	20231006	-54.56	1507	20240805	16.99	3535	-50.13	20240201	1507	16.99	20240805	3535	-50.13	20240201	1507	16.99	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
132	20241008	130811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1768	-21	5	-1.17	81310019	46198	58.19	1788	1788	1750	2325	1253	1789	1760.03	4.88	-16579	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	777	-1.26	0.34	12	0.11	-1398.00	5138.00	3880	20231006	-54.43	1507	20240805	17.32	3535	-49.99	20240201	1507	17.32	20240805	3535	-49.99	20240201	1507	17.32	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
133	20241008	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1760	-29	5	-1.62	78086764	44373	55.90	1788	1788	1750	2325	1253	1789	1759.78	4.88	-15029	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	774	-1.26	0.34	12	0.10	-1398.00	5138.00	3880	20231006	-54.64	1507	20240805	16.79	3535	-50.21	20240201	1507	16.79	20240805	3535	-50.21	20240201	1507	16.79	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
134	20241008	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1769	-20	5	-1.12	37518593	21274	26.80	1788	1788	1755	2325	1253	1789	1763.59	4.88	-8659	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	778	-1.27	0.34	12	0.05	-1398.00	5138.00	3880	20231006	-54.41	1507	20240805	17.39	3535	-49.96	20240201	1507	17.39	20240805	3535	-49.96	20240201	1507	17.39	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
135	20241008	100813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1762	-27	5	-1.51	27438865	15555	19.59	1788	1788	1755	2325	1253	1789	1763.99	4.88	-4826	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	775	-1.26	0.34	12	0.04	-1398.00	5138.00	3880	20231006	-54.59	1507	20240805	16.92	3535	-50.16	20240201	1507	16.92	20240805	3535	-50.16	20240201	1507	16.92	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
136	20241008	090812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1781	-8	5	-0.45	2292958	1297	1.63	1788	1788	1764	2325	1253	1789	1767.89	4.88	-71	1817	1803	1781	1767	1745	1792	1756	220	536	500	1320	1	1	43970124	783	-1.27	0.35	12	0.00	-1398.00	5138.00	3880	20231006	-54.10	1507	20240805	18.18	3535	-49.62	20240201	1507	18.18	20240805	3535	-49.62	20240201	1507	18.18	20240805	0.68	N	115160	500	219 억	2146061	N	N	N	N
137	20241007	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1789	10	2	0.56	140916167	79380	94.68	1790	1795	1759	2310	1246	1779	1775.21	4.83	23241	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	787	-1.28	0.35	12	0.18	-1398.00	5138.00	3880	20231006	-53.89	1507	20240805	18.71	3535	-49.39	20240201	1507	18.71	20240805	3535	-49.39	20240201	1507	18.71	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
138	20241007	150746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1784	5	2	0.28	130553725	73556	87.73	1790	1795	1759	2310	1246	1779	1774.89	4.83	21282	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	784	-1.28	0.35	12	0.17	-1398.00	5138.00	3880	20231006	-54.02	1507	20240805	18.38	3535	-49.53	20240201	1507	18.38	20240805	3535	-49.53	20240201	1507	18.38	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
139	20241007	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1789	10	2	0.56	99235515	55943	66.72	1790	1795	1759	2310	1246	1779	1773.87	4.83	16284	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	787	-1.28	0.35	12	0.13	-1398.00	5138.00	3880	20231006	-53.89	1507	20240805	18.71	3535	-49.39	20240201	1507	18.71	20240805	3535	-49.39	20240201	1507	18.71	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
140	20241007	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1776	-3	5	-0.17	64498981	36461	43.49	1790	1790	1759	2310	1246	1779	1768.99	4.83	5636	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	781	-1.27	0.35	12	0.08	-1398.00	5138.00	3880	20231006	-54.23	1507	20240805	17.85	3535	-49.76	20240201	1507	17.85	20240805	3535	-49.76	20240201	1507	17.85	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
141	20241007	120820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	1	2	0.06	62525594	35351	42.16	1790	1790	1759	2310	1246	1779	1768.71	4.83	6172	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	783	-1.27	0.35	12	0.08	-1398.00	5138.00	3880	20231006	-54.12	1507	20240805	18.12	3535	-49.65	20240201	1507	18.12	20240805	3535	-49.65	20240201	1507	18.12	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
142	20241007	110733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1782	3	2	0.17	60461703	34190	40.78	1790	1790	1759	2310	1246	1779	1768.40	4.83	7056	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	784	-1.27	0.35	12	0.08	-1398.00	5138.00	3880	20231006	-54.07	1507	20240805	18.25	3535	-49.59	20240201	1507	18.25	20240805	3535	-49.59	20240201	1507	18.25	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
143	20241007	100734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1777	-2	5	-0.11	42580373	24122	28.77	1790	1790	1759	2310	1246	1779	1765.21	4.83	5210	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	781	-1.27	0.35	12	0.05	-1398.00	5138.00	3880	20231006	-54.20	1507	20240805	17.92	3535	-49.73	20240201	1507	17.92	20240805	3535	-49.73	20240201	1507	17.92	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
144	20241007	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1769	-10	5	-0.56	437862	246	0.29	1790	1790	1769	2310	1246	1779	1779.93	4.83	46	1825	1802	1775	1752	1725	1813	1763	220	531	500	1310	1	1	43970124	778	-1.27	0.34	12	0.00	-1398.00	5138.00	3880	20231006	-54.41	1507	20240805	17.39	3535	-49.96	20240201	1507	17.39	20240805	3535	-49.96	20240201	1507	17.39	20240805	0.70	N	115160	500	219 억	2122820	N	N	N	N
145	20241004	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1779	4	2	0.23	143227311	80927	155.38	1776	1798	1748	2305	1243	1775	1769.83	4.86	-13442	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	782	-1.27	0.35	12	0.18	-1398.00	5138.00	3880	20231006	-54.15	1507	20240805	18.05	3535	-49.67	20240201	1507	18.05	20240805	3880	-54.15	20231006	1507	18.05	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
146	20241004	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1779	4	2	0.23	141437685	79921	153.45	1776	1798	1748	2305	1243	1775	1769.72	4.86	-13178	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	782	-1.27	0.35	12	0.18	-1398.00	5138.00	3880	20231006	-54.15	1507	20240805	18.05	3535	-49.67	20240201	1507	18.05	20240805	3880	-54.15	20231006	1507	18.05	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
147	20241004	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1753	-22	5	-1.24	125530592	70863	136.06	1776	1798	1748	2305	1243	1775	1771.45	4.86	-11264	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	771	-1.25	0.34	12	0.16	-1398.00	5138.00	3880	20231006	-54.82	1507	20240805	16.32	3535	-50.41	20240201	1507	16.32	20240805	3880	-54.82	20231006	1507	16.32	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
148	20241004	130719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1772	-3	5	-0.17	101807373	57337	110.09	1776	1798	1750	2305	1243	1775	1775.60	4.86	-10776	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	779	-1.27	0.34	12	0.13	-1398.00	5138.00	3880	20231006	-54.33	1507	20240805	17.58	3535	-49.87	20240201	1507	17.58	20240805	3880	-54.33	20231006	1507	17.58	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
149	20241004	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1786	11	2	0.62	69117823	38801	74.50	1776	1798	1772	2305	1243	1775	1781.34	4.86	-13335	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	785	-1.28	0.35	12	0.09	-1398.00	5138.00	3880	20231006	-53.97	1507	20240805	18.51	3535	-49.48	20240201	1507	18.51	20240805	3880	-53.97	20231006	1507	18.51	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
150	20241004	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1794	19	2	1.07	56826243	31876	61.20	1776	1798	1772	2305	1243	1775	1782.73	4.86	-13479	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	789	-1.28	0.35	12	0.07	-1398.00	5138.00	3880	20231006	-53.76	1507	20240805	19.04	3535	-49.25	20240201	1507	19.04	20240805	3880	-53.76	20231006	1507	19.04	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
151	20241004	100715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1790	15	2	0.85	45483814	25521	49.00	1776	1798	1772	2305	1243	1775	1782.21	4.86	-12862	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	787	-1.28	0.35	12	0.06	-1398.00	5138.00	3880	20231006	-53.87	1507	20240805	18.78	3535	-49.36	20240201	1507	18.78	20240805	3880	-53.87	20231006	1507	18.78	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
152	20241004	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1788	13	2	0.73	6319278	3553	6.82	1776	1798	1776	2305	1243	1775	1778.58	4.86	-435	1811	1792	1780	1761	1749	1787	1756	220	530	500	1310	1	1	43970124	786	-1.28	0.35	12	0.01	-1398.00	5138.00	3880	20231006	-53.92	1507	20240805	18.65	3535	-49.42	20240201	1507	18.65	20240805	3880	-53.92	20231006	1507	18.65	20240805	0.70	N	115160	500	219 억	2136328	N	N	N	N
153	20241002	160712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1775	-26	5	-1.44	90522044	50668	49.49	1799	1799	1768	2340	1261	1801	1786.75	4.85	3294	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	780	-1.27	0.35	12	0.12	-1398.00	5138.00	3880	20231006	-54.25	1507	20240805	17.78	3535	-49.79	20240201	1507	17.78	20240805	3880	-54.25	20231006	1507	17.78	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N
154	20241002	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1779	-22	5	-1.22	79769023	44612	43.58	1799	1799	1768	2340	1261	1801	1788.06	4.85	2488	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	782	-1.27	0.35	12	0.10	-1398.00	5138.00	3880	20231006	-54.15	1507	20240805	18.05	3535	-49.67	20240201	1507	18.05	20240805	3880	-54.15	20231006	1507	18.05	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N
155	20241002	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1796	-5	5	-0.28	43496652	24372	23.81	1799	1799	1768	2340	1261	1801	1784.70	4.85	4065	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	790	-1.28	0.35	12	0.06	-1398.00	5138.00	3880	20231006	-53.71	1507	20240805	19.18	3535	-49.19	20240201	1507	19.18	20240805	3880	-53.71	20231006	1507	19.18	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N
156	20241002	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1795	-6	5	-0.33	40076361	22467	21.95	1799	1799	1768	2340	1261	1801	1783.79	4.85	4078	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	789	-1.28	0.35	12	0.05	-1398.00	5138.00	3880	20231006	-53.74	1507	20240805	19.11	3535	-49.22	20240201	1507	19.11	20240805	3880	-53.74	20231006	1507	19.11	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N
157	20241002	120711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1793	-8	5	-0.44	27212716	15285	14.93	1799	1799	1768	2340	1261	1801	1780.35	4.85	435	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	788	-1.28	0.35	12	0.03	-1398.00	5138.00	3880	20231006	-53.79	1507	20240805	18.98	3535	-49.28	20240201	1507	18.98	20240805	3880	-53.79	20231006	1507	18.98	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N
158	20241002	110703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1793	-8	5	-0.44	26598790	14942	14.59	1799	1799	1768	2340	1261	1801	1780.14	4.85	438	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	788	-1.28	0.35	12	0.03	-1398.00	5138.00	3880	20231006	-53.79	1507	20240805	18.98	3535	-49.28	20240201	1507	18.98	20240805	3880	-53.79	20231006	1507	18.98	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N
159	20241002	100702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1788	-13	5	-0.72	17385462	9796	9.57	1799	1799	1768	2340	1261	1801	1774.75	4.85	646	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	786	-1.28	0.35	12	0.02	-1398.00	5138.00	3880	20231006	-53.92	1507	20240805	18.65	3535	-49.42	20240201	1507	18.65	20240805	3880	-53.92	20231006	1507	18.65	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N
160	20241002	090701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1769	-32	5	-1.78	1861181	1037	1.01	1799	1799	1769	2340	1261	1801	1794.77	4.85	-260	1893	1846	1796	1749	1699	1822	1725	220	539	500	1330	1	1	43970124	778	-1.27	0.34	12	0.00	-1398.00	5138.00	3880	20231006	-54.41	1507	20240805	17.39	3535	-49.96	20240201	1507	17.39	20240805	3880	-54.41	20231006	1507	17.39	20240805	0.68	N	115160	500	219 억	2133015	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History