KissMeData/219130/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

72 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	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	260	2	1.38	842856110	44790	123.91	18350	19140	18350	24450	13190	18840	18817.86	3.43	17192	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1206	-47.16	2.28	12	0.71	-405.00	8362.00	45300	20240514	-57.84	14960	20240805	27.67	45300	-57.84	20240514	14960	27.67	20240805	45300	-57.84	20240514	14960	27.67	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
3	20241031	151109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	260	2	1.38	823084440	43754	121.05	18350	19130	18350	24450	13190	18840	18811.64	3.43	17055	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1206	-47.16	2.28	12	0.69	-405.00	8362.00	45300	20240514	-57.84	14960	20240805	27.67	45300	-57.84	20240514	14960	27.67	20240805	45300	-57.84	20240514	14960	27.67	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
4	20241031	141108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	-70	5	-0.37	514439860	27395	75.79	18350	18940	18350	24450	13190	18840	18778.60	3.43	8872	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1185	-46.35	2.24	12	0.43	-405.00	8362.00	45300	20240514	-58.57	14960	20240805	25.47	45300	-58.57	20240514	14960	25.47	20240805	45300	-58.57	20240514	14960	25.47	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
5	20241031	131107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	-40	5	-0.21	351659220	18737	51.84	18350	18940	18350	24450	13190	18840	18768.17	3.43	6956	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1187	-46.42	2.25	12	0.30	-405.00	8362.00	45300	20240514	-58.50	14960	20240805	25.67	45300	-58.50	20240514	14960	25.67	20240805	45300	-58.50	20240514	14960	25.67	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
6	20241031	121106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18880	40	2	0.21	242347760	12906	35.71	18350	18940	18350	24450	13190	18840	18777.91	3.43	4926	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1192	-46.62	2.26	12	0.20	-405.00	8362.00	45300	20240514	-58.32	14960	20240805	26.20	45300	-58.32	20240514	14960	26.20	20240805	45300	-58.32	20240514	14960	26.20	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
7	20241031	111105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18850	10	2	0.05	161841490	8630	23.88	18350	18940	18350	24450	13190	18840	18753.35	3.43	3259	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1190	-46.54	2.25	12	0.14	-405.00	8362.00	45300	20240514	-58.39	14960	20240805	26.00	45300	-58.39	20240514	14960	26.00	20240805	45300	-58.39	20240514	14960	26.00	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
8	20241031	101106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	0	3	0.00	115411930	6154	17.03	18350	18940	18350	24450	13190	18840	18753.96	3.43	2072	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1190	-46.52	2.25	12	0.10	-405.00	8362.00	45300	20240514	-58.41	14960	20240805	25.94	45300	-58.41	20240514	14960	25.94	20240805	45300	-58.41	20240514	14960	25.94	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
9	20241031	091104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	-70	5	-0.37	17619630	950	2.63	18350	18830	18350	24450	13190	18840	18546.67	3.43	-522	19800	19320	18870	18390	17940	19560	18630	32	5610	500	12810	10	1	6314290	1185	-46.35	2.24	12	0.02	-405.00	8362.00	45300	20240514	-58.57	14960	20240805	25.47	45300	-58.57	20240514	14960	25.47	20240805	45300	-58.57	20240514	14960	25.47	20240805	4.82	N	219130	500	31 억	216507	N	N	N	00	N
10	20241030	161102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	40	2	0.21	490126350	26132	96.72	18800	19350	18420	24400	13160	18800	18755.79	3.47	-2964	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1190	-46.52	2.25	12	0.41	-405.00	8362.00	45300	20240514	-58.41	14960	20240805	25.94	45300	-58.41	20240514	14960	25.94	20240805	45300	-58.41	20240514	14960	25.94	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
11	20241030	151127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-50	5	-0.27	446692430	23834	88.21	18800	19350	18420	24400	13160	18800	18741.82	3.47	-2065	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1184	-46.30	2.24	12	0.38	-405.00	8362.00	45300	20240514	-58.61	14960	20240805	25.33	45300	-58.61	20240514	14960	25.33	20240805	45300	-58.61	20240514	14960	25.33	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
12	20241030	141104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18680	-120	5	-0.64	329662090	17551	64.96	18800	19350	18420	24400	13160	18800	18783.09	3.47	-104	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1180	-46.12	2.23	12	0.28	-405.00	8362.00	45300	20240514	-58.76	14960	20240805	24.87	45300	-58.76	20240514	14960	24.87	20240805	45300	-58.76	20240514	14960	24.87	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
13	20241030	131110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-70	5	-0.37	310804370	16542	61.22	18800	19350	18420	24400	13160	18800	18788.80	3.47	260	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1183	-46.25	2.24	12	0.26	-405.00	8362.00	45300	20240514	-58.65	14960	20240805	25.20	45300	-58.65	20240514	14960	25.20	20240805	45300	-58.65	20240514	14960	25.20	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
14	20241030	121127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-50	5	-0.27	276329450	14700	54.41	18800	19350	18420	24400	13160	18800	18797.92	3.47	1183	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1184	-46.30	2.24	12	0.23	-405.00	8362.00	45300	20240514	-58.61	14960	20240805	25.33	45300	-58.61	20240514	14960	25.33	20240805	45300	-58.61	20240514	14960	25.33	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
15	20241030	111106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	0	3	0.00	228223570	12134	44.91	18800	19350	18420	24400	13160	18800	18808.60	3.47	2340	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1187	-46.42	2.25	12	0.19	-405.00	8362.00	45300	20240514	-58.50	14960	20240805	25.67	45300	-58.50	20240514	14960	25.67	20240805	45300	-58.50	20240514	14960	25.67	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
16	20241030	101101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18660	-140	5	-0.74	165467900	8799	32.57	18800	19350	18420	24400	13160	18800	18805.31	3.47	1178	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1178	-46.07	2.23	12	0.14	-405.00	8362.00	45300	20240514	-58.81	14960	20240805	24.73	45300	-58.81	20240514	14960	24.73	20240805	45300	-58.81	20240514	14960	24.73	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
17	20241030	091108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	260	2	1.38	40528360	2147	7.95	18800	19350	18420	24400	13160	18800	18876.74	3.47	197	19433	19116	18733	18416	18033	18925	18225	32	5600	500	12780	10	1	6314290	1204	-47.06	2.28	12	0.03	-405.00	8362.00	45300	20240514	-57.92	14960	20240805	27.41	45300	-57.92	20240514	14960	27.41	20240805	45300	-57.92	20240514	14960	27.41	20240805	4.80	N	219130	500	31 억	219319	N	N	N	00	N
18	20241029	161027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	-360	5	-1.88	503484810	27019	56.99	18820	19050	18350	24900	13420	19160	18634.47	3.43	2680	19566	19362	18996	18792	18426	19465	18895	32	5740	500	13020	10	1	6314290	1187	-46.42	2.25	12	0.43	-405.00	8362.00	45300	20240514	-58.50	14960	20240805	25.67	45300	-58.50	20240514	14960	25.67	20240805	45300	-58.50	20240514	14960	25.67	20240805	4.72	N	219130	500	31 억	216884	N	N	N	00	N
19	20241029	151043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	-490	5	-2.56	478544330	25691	54.19	18820	19050	18350	24900	13420	19160	18626.92	3.43	2682	19566	19362	18996	18792	18426	19465	18895	32	5740	500	13020	10	1	6314290	1179	-46.10	2.23	12	0.41	-405.00	8362.00	45300	20240514	-58.79	14960	20240805	24.80	45300	-58.79	20240514	14960	24.80	20240805	45300	-58.79	20240514	14960	24.80	20240805	4.72	N	219130	500	31 억	216884	N	N	N	00	N
20	20241029	140921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18610	-550	5	-2.87	358365230	19254	40.61	18820	19050	18350	24900	13420	19160	18612.51	3.43	-2658	19566	19362	18996	18792	18426	19465	18895	32	5740	500	13020	10	1	6314290	1175	-45.95	2.23	12	0.30	-405.00	8362.00	45300	20240514	-58.92	14960	20240805	24.40	45300	-58.92	20240514	14960	24.40	20240805	45300	-58.92	20240514	14960	24.40	20240805	4.72	N	219130	500	31 억	216884	N	N	N	00	N
21	20241029	131035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18600	-560	5	-2.92	329068240	17678	37.29	18820	19050	18350	24900	13420	19160	18614.56	3.43	-2696	19566	19362	18996	18792	18426	19465	18895	32	5740	500	13020	10	1	6314290	1174	-45.93	2.22	12	0.28	-405.00	8362.00	45300	20240514	-58.94	14960	20240805	24.33	45300	-58.94	20240514	14960	24.33	20240805	45300	-58.94	20240514	14960	24.33	20240805	4.72	N	219130	500	31 억	216884	N	N	N	00	N
22	20241029	121035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18810	-350	5	-1.83	252462730	13568	28.62	18820	19050	18350	24900	13420	19160	18607.22	3.43	-2650	19566	19362	18996	18792	18426	19465	18895	32	5740	500	13020	10	1	6314290	1188	-46.44	2.25	12	0.21	-405.00	8362.00	45300	20240514	-58.48	14960	20240805	25.74	45300	-58.48	20240514	14960	25.74	20240805	45300	-58.48	20240514	14960	25.74	20240805	4.72	N	219130	500	31 억	216884	N	N	N	00	N
23	20241029	111053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	-320	5	-1.67	241341520	12977	27.37	18820	19050	18350	24900	13420	19160	18597.64	3.43	-2586	19566	19362	18996	18792	18426	19465	18895	32	5740	500	13020	10	1	6314290	1190	-46.52	2.25	12	0.21	-405.00	8362.00	45300	20240514	-58.41	14960	20240805	25.94	45300	-58.41	20240514	14960	25.94	20240805	45300	-58.41	20240514	14960	25.94	20240805	4.72	N	219130	500	31 억	216884	N	N	N	00	N
24	20241029	101032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-340	5	-1.77	226990200	12211	25.76	18820	19050	18350	24900	13420	19160	18588.99	3.43	-2561	19566	19362	18996	18792	18426	19465	18895	32	5740	500	13020	10	1	6314290	1188	-46.47	2.25	12	0.19	-405.00	8362.00	45300	20240514	-58.45	14960	20240805	25.80	45300	-58.45	20240514	14960	25.80	20240805	45300	-58.45	20240514	14960	25.80	20240805	4.72	N	219130	500	31 억	216884	N	N	N	00	N
25	20241028	161023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	370	2	1.97	482030310	25382	28.24	18800	19200	18630	24400	13160	18790	18991.03	3.24	12143	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1210	-47.31	2.29	12	0.40	-405.00	8362.00	45300	20240514	-57.70	14960	20240805	28.07	45300	-57.70	20240514	14960	28.07	20240805	45300	-57.70	20240514	14960	28.07	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
26	20241028	151030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19160	370	2	1.97	474010610	24963	27.77	18800	19200	18630	24400	13160	18790	18988.53	3.24	12157	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1210	-47.31	2.29	12	0.40	-405.00	8362.00	45300	20240514	-57.70	14960	20240805	28.07	45300	-57.70	20240514	14960	28.07	20240805	45300	-57.70	20240514	14960	28.07	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
27	20241028	141032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	310	2	1.65	397301250	20951	23.31	18800	19200	18630	24400	13160	18790	18963.35	3.24	10704	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1206	-47.16	2.28	12	0.33	-405.00	8362.00	45300	20240514	-57.84	14960	20240805	27.67	45300	-57.84	20240514	14960	27.67	20240805	45300	-57.84	20240514	14960	27.67	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
28	20241028	131026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	310	2	1.65	281844830	14913	16.59	18800	19200	18630	24400	13160	18790	18899.27	3.24	6570	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1206	-47.16	2.28	12	0.24	-405.00	8362.00	45300	20240514	-57.84	14960	20240805	27.67	45300	-57.84	20240514	14960	27.67	20240805	45300	-57.84	20240514	14960	27.67	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
29	20241028	121029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19030	240	2	1.28	231746000	12284	13.67	18800	19200	18630	24400	13160	18790	18865.68	3.24	5583	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1202	-46.99	2.28	12	0.19	-405.00	8362.00	45300	20240514	-57.99	14960	20240805	27.21	45300	-57.99	20240514	14960	27.21	20240805	45300	-57.99	20240514	14960	27.21	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
30	20241028	110858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	40	2	0.21	146708930	7808	8.69	18800	18900	18630	24400	13160	18790	18789.57	3.24	3214	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1189	-46.49	2.25	12	0.12	-405.00	8362.00	45300	20240514	-58.43	14960	20240805	25.87	45300	-58.43	20240514	14960	25.87	20240805	45300	-58.43	20240514	14960	25.87	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
31	20241028	101017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	50	2	0.27	111487460	5940	6.61	18800	18900	18630	24400	13160	18790	18768.93	3.24	3059	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1190	-46.52	2.25	12	0.09	-405.00	8362.00	45300	20240514	-58.41	14960	20240805	25.94	45300	-58.41	20240514	14960	25.94	20240805	45300	-58.41	20240514	14960	25.94	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
32	20241028	091024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	110	2	0.59	16755310	891	0.99	18800	18900	18790	24400	13160	18790	18805.06	3.24	684	19903	19346	18843	18286	17783	19095	18035	32	5610	500	12770	10	1	6314290	1193	-46.67	2.26	12	0.01	-405.00	8362.00	45300	20240514	-58.28	14960	20240805	26.34	45300	-58.28	20240514	14960	26.34	20240805	45300	-58.28	20240514	14960	26.34	20240805	4.41	N	219130	500	31 억	204738	N	N	N	00	N
33	20241025	161027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18790	-450	5	-2.34	1674839460	89867	54.61	19400	19400	18340	25000	13470	19240	18636.87	3.06	11611	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1186	-46.40	2.25	12	1.42	-405.00	8362.00	45300	20240514	-58.52	14960	20240805	25.60	45300	-58.52	20240514	14960	25.60	20240805	45300	-58.52	20240514	14960	25.60	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
34	20241025	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-420	5	-2.18	1560625550	83789	50.92	19400	19400	18340	25000	13470	19240	18625.66	3.06	12312	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1188	-46.47	2.25	12	1.33	-405.00	8362.00	45300	20240514	-58.45	14960	20240805	25.80	45300	-58.45	20240514	14960	25.80	20240805	45300	-58.45	20240514	14960	25.80	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
35	20241025	141027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	-850	5	-4.42	1140406860	61209	37.20	19400	19400	18340	25000	13470	19240	18631.36	3.06	10515	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1161	-45.41	2.20	12	0.97	-405.00	8362.00	45300	20240514	-59.40	14960	20240805	22.93	45300	-59.40	20240514	14960	22.93	20240805	45300	-59.40	20240514	14960	22.93	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
36	20241025	131029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	-710	5	-3.69	1001027490	53647	32.60	19400	19400	18340	25000	13470	19240	18659.52	3.06	9950	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1170	-45.75	2.22	12	0.85	-405.00	8362.00	45300	20240514	-59.09	14960	20240805	23.86	45300	-59.09	20240514	14960	23.86	20240805	45300	-59.09	20240514	14960	23.86	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
37	20241025	121031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	-830	5	-4.31	766471420	40914	24.86	19400	19400	18370	25000	13470	19240	18733.72	3.06	5533	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1162	-45.46	2.20	12	0.65	-405.00	8362.00	45300	20240514	-59.36	14960	20240805	23.06	45300	-59.36	20240514	14960	23.06	20240805	45300	-59.36	20240514	14960	23.06	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
38	20241025	111025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18620	-620	5	-3.22	553630750	29403	17.87	19400	19400	18620	25000	13470	19240	18829.06	3.06	2569	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1176	-45.98	2.23	12	0.47	-405.00	8362.00	45300	20240514	-58.90	14960	20240805	24.47	45300	-58.90	20240514	14960	24.47	20240805	45300	-58.90	20240514	14960	24.47	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
39	20241025	101026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-490	5	-2.55	343418370	18158	11.03	19400	19400	18750	25000	13470	19240	18912.79	3.06	931	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1184	-46.30	2.24	12	0.29	-405.00	8362.00	45300	20240514	-58.61	14960	20240805	25.33	45300	-58.61	20240514	14960	25.33	20240805	45300	-58.61	20240514	14960	25.33	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
40	20241025	091030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19110	-130	5	-0.68	51141700	2665	1.62	19400	19400	18970	25000	13470	19240	19190.13	3.06	930	21340	20290	19600	18550	17860	19945	18205	32	5760	500	13080	10	1	6314290	1207	-47.19	2.29	12	0.04	-405.00	8362.00	45300	20240514	-57.81	14960	20240805	27.74	45300	-57.81	20240514	14960	27.74	20240805	45300	-57.81	20240514	14960	27.74	20240805	4.42	N	219130	500	31 억	193016	N	N	N	00	N
41	20241024	161007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19240	-1460	5	-7.05	3192876520	164016	64.85	20300	20650	18910	26900	14500	20700	19466.86	3.15	-6206	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1215	-47.51	2.30	12	2.60	-405.00	8362.00	45300	20240514	-57.53	14960	20240805	28.61	45300	-57.53	20240514	14960	28.61	20240805	45300	-57.53	20240514	14960	28.61	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
42	20241024	151017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19280	-1420	5	-6.86	3080272320	158171	62.54	20300	20650	18910	26900	14500	20700	19474.32	3.15	-6238	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1217	-47.60	2.31	12	2.50	-405.00	8362.00	45300	20240514	-57.44	14960	20240805	28.88	45300	-57.44	20240514	14960	28.88	20240805	45300	-57.44	20240514	14960	28.88	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
43	20241024	141003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19470	-1230	5	-5.94	2887562510	148236	58.61	20300	20650	18910	26900	14500	20700	19479.50	3.15	-4098	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1229	-48.07	2.33	12	2.35	-405.00	8362.00	45300	20240514	-57.02	14960	20240805	30.15	45300	-57.02	20240514	14960	30.15	20240805	45300	-57.02	20240514	14960	30.15	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
44	20241024	131015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	-1600	5	-7.73	2139436610	109398	43.26	20300	20650	19070	26900	14500	20700	19556.45	3.15	-6483	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1206	-47.16	2.28	12	1.73	-405.00	8362.00	45300	20240514	-57.84	14960	20240805	27.67	45300	-57.84	20240514	14960	27.67	20240805	45300	-57.84	20240514	14960	27.67	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
45	20241024	121012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19310	-1390	5	-6.71	1514714880	76973	30.44	20300	20650	19310	26900	14500	20700	19678.52	3.15	-12873	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1219	-47.68	2.31	12	1.22	-405.00	8362.00	45300	20240514	-57.37	14960	20240805	29.08	45300	-57.37	20240514	14960	29.08	20240805	45300	-57.37	20240514	14960	29.08	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
46	20241024	111008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19460	-1240	5	-5.99	1282244840	65040	25.72	20300	20650	19400	26900	14500	20700	19714.71	3.15	-12859	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1229	-48.05	2.33	12	1.03	-405.00	8362.00	45300	20240514	-57.04	14960	20240805	30.08	45300	-57.04	20240514	14960	30.08	20240805	45300	-57.04	20240514	14960	30.08	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
47	20241024	100931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19720	-980	5	-4.73	598461960	30143	11.92	20300	20650	19550	26900	14500	20700	19854.09	3.15	-8355	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1245	-48.69	2.36	12	0.48	-405.00	8362.00	45300	20240514	-56.47	14960	20240805	31.82	45300	-56.47	20240514	14960	31.82	20240805	45300	-56.47	20240514	14960	31.82	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
48	20241024	091039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19920	-780	5	-3.77	154141710	7639	3.02	20300	20650	19920	26900	14500	20700	20178.26	3.15	-437	22406	21552	20246	19392	18086	20900	18740	32	6200	500	14070	10	1	6314290	1258	-49.19	2.38	12	0.12	-405.00	8362.00	45300	20240514	-56.03	14960	20240805	33.16	45300	-56.03	20240514	14960	33.16	20240805	45300	-56.03	20240514	14960	33.16	20240805	4.44	N	219130	500	31 억	199033	N	N	N	00	N
49	20241023	161014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-250	5	-1.19	2076008590	102805	324.95	20750	21100	18940	27200	14700	20950	20193.59	2.92	15312	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	50	1	6314290	1307	-51.11	2.48	12	1.63	-405.00	8362.00	45300	20240514	-54.30	14960	20240805	38.37	45300	-54.30	20240514	14960	38.37	20240805	45300	-54.30	20240514	14960	38.37	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
50	20241023	151035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-250	5	-1.19	2013046540	99753	315.30	20750	21100	18940	27200	14700	20950	20180.31	2.92	16645	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	50	1	6314290	1307	-51.11	2.48	12	1.58	-405.00	8362.00	45300	20240514	-54.30	14960	20240805	38.37	45300	-54.30	20240514	14960	38.37	20240805	45300	-54.30	20240514	14960	38.37	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
51	20241023	141040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-400	5	-1.91	1758589940	87416	276.31	20750	21100	18940	27200	14700	20950	20117.48	2.92	11200	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	50	1	6314290	1298	-50.74	2.46	12	1.38	-405.00	8362.00	45300	20240514	-54.64	14960	20240805	37.37	45300	-54.64	20240514	14960	37.37	20240805	45300	-54.64	20240514	14960	37.37	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
52	20241023	131023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-700	5	-3.34	1545897690	77042	243.52	20750	21100	18940	27200	14700	20950	20065.65	2.92	7375	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	50	1	6314290	1279	-50.00	2.42	12	1.22	-405.00	8362.00	45300	20240514	-55.30	14960	20240805	35.36	45300	-55.30	20240514	14960	35.36	20240805	45300	-55.30	20240514	14960	35.36	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
53	20241023	121018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	-550	5	-2.63	1486947740	74135	234.33	20750	21100	18940	27200	14700	20950	20057.30	2.92	7314	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	50	1	6314290	1288	-50.37	2.44	12	1.17	-405.00	8362.00	45300	20240514	-54.97	14960	20240805	36.36	45300	-54.97	20240514	14960	36.36	20240805	45300	-54.97	20240514	14960	36.36	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
54	20241023	111012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	-600	5	-2.86	1320055990	65979	208.55	20750	21100	18940	27200	14700	20950	20007.21	2.92	5199	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	50	1	6314290	1285	-50.25	2.43	12	1.04	-405.00	8362.00	45300	20240514	-55.08	14960	20240805	36.03	45300	-55.08	20240514	14960	36.03	20240805	45300	-55.08	20240514	14960	36.03	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
55	20241023	101017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19870	-1080	5	-5.16	984935940	49225	155.59	20750	21100	18940	27200	14700	20950	20008.86	2.92	9030	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	10	1	6314290	1255	-49.06	2.38	12	0.78	-405.00	8362.00	45300	20240514	-56.14	14960	20240805	32.82	45300	-56.14	20240514	14960	32.82	20240805	45300	-56.14	20240514	14960	32.82	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
56	20241023	091017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20700	-250	5	-1.19	60715350	2919	9.23	20750	21100	20550	27200	14700	20950	20800.05	2.92	691	22216	21582	21066	20432	19916	21325	20175	32	6250	500	14240	50	1	6314290	1307	-51.11	2.48	12	0.05	-405.00	8362.00	45300	20240514	-54.30	14960	20240805	38.37	45300	-54.30	20240514	14960	38.37	20240805	45300	-54.30	20240514	14960	38.37	20240805	4.45	N	219130	500	31 억	184514	N	N	N	00	N
57	20241022	161004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-400	5	-1.87	662213600	31595	69.74	21200	21700	20550	27750	14950	21350	20959.44	2.87	3151	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1323	-51.73	2.51	12	0.50	-405.00	8362.00	45300	20240514	-53.75	14960	20240805	40.04	45300	-53.75	20240514	14960	40.04	20240805	45300	-53.75	20240514	14960	40.04	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
58	20241022	151018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	-350	5	-1.64	627547700	29944	66.09	21200	21700	20550	27750	14950	21350	20957.38	2.87	2333	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1326	-51.85	2.51	12	0.47	-405.00	8362.00	45300	20240514	-53.64	14960	20240805	40.37	45300	-53.64	20240514	14960	40.37	20240805	45300	-53.64	20240514	14960	40.37	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
59	20241022	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	-100	5	-0.47	548191150	26190	57.81	21200	21700	20550	27750	14950	21350	20931.32	2.87	2295	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1342	-52.47	2.54	12	0.41	-405.00	8362.00	45300	20240514	-53.09	14960	20240805	42.05	45300	-53.09	20240514	14960	42.05	20240805	45300	-53.09	20240514	14960	42.05	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
60	20241022	131018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-400	5	-1.87	424244400	20276	44.75	21200	21700	20550	27750	14950	21350	20923.48	2.87	877	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1323	-51.73	2.51	12	0.32	-405.00	8362.00	45300	20240514	-53.75	14960	20240805	40.04	45300	-53.75	20240514	14960	40.04	20240805	45300	-53.75	20240514	14960	40.04	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
61	20241022	121014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-300	5	-1.41	346707700	16571	36.57	21200	21700	20550	27750	14950	21350	20922.56	2.87	468	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1329	-51.98	2.52	12	0.26	-405.00	8362.00	45300	20240514	-53.53	14960	20240805	40.71	45300	-53.53	20240514	14960	40.71	20240805	45300	-53.53	20240514	14960	40.71	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
62	20241022	111010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-700	5	-3.28	264092650	12600	27.81	21200	21700	20550	27750	14950	21350	20959.73	2.87	-928	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1304	-50.99	2.47	12	0.20	-405.00	8362.00	45300	20240514	-54.42	14960	20240805	38.03	45300	-54.42	20240514	14960	38.03	20240805	45300	-54.42	20240514	14960	38.03	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
63	20241022	101013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-700	5	-3.28	162409100	7707	17.01	21200	21700	20550	27750	14950	21350	21072.93	2.87	-1065	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1304	-50.99	2.47	12	0.12	-405.00	8362.00	45300	20240514	-54.42	14960	20240805	38.03	45300	-54.42	20240514	14960	38.03	20240805	45300	-54.42	20240514	14960	38.03	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
64	20241022	091012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21450	100	2	0.47	6809400	319	0.70	21200	21450	21200	27750	14950	21350	21346.08	2.87	101	22783	22066	21283	20566	19783	22425	20925	32	6400	500	14510	50	1	6314290	1354	-52.96	2.57	12	0.01	-405.00	8362.00	45300	20240514	-52.65	14960	20240805	43.38	45300	-52.65	20240514	14960	43.38	20240805	45300	-52.65	20240514	14960	43.38	20240805	4.47	N	219130	500	31 억	181372	N	N	N	00	N
65	20241021	161002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21350	300	2	1.43	963409500	45058	86.65	20650	22000	20500	27350	14750	21050	21381.54	2.75	7987	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1348	-52.72	2.55	12	0.71	-405.00	8362.00	45300	20240514	-52.87	14960	20240805	42.71	45300	-52.87	20240514	14960	42.71	20240805	45300	-52.87	20240514	14960	42.71	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
66	20241021	151007	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21500	450	2	2.14	923160900	43176	83.03	20650	22000	20500	27350	14750	21050	21381.34	2.75	8539	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1358	-53.09	2.57	12	0.68	-405.00	8362.00	45300	20240514	-52.54	14960	20240805	43.72	45300	-52.54	20240514	14960	43.72	20240805	45300	-52.54	20240514	14960	43.72	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
67	20241021	141011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21350	300	2	1.43	787376100	36827	70.82	20650	22000	20500	27350	14750	21050	21380.40	2.75	6642	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1348	-52.72	2.55	12	0.58	-405.00	8362.00	45300	20240514	-52.87	14960	20240805	42.71	45300	-52.87	20240514	14960	42.71	20240805	45300	-52.87	20240514	14960	42.71	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
68	20241021	131008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21400	350	2	1.66	650560600	30438	58.54	20650	22000	20500	27350	14750	21050	21373.30	2.75	4940	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1351	-52.84	2.56	12	0.48	-405.00	8362.00	45300	20240514	-52.76	14960	20240805	43.05	45300	-52.76	20240514	14960	43.05	20240805	45300	-52.76	20240514	14960	43.05	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
69	20241021	121008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21600	550	2	2.61	451578650	21280	40.92	20650	21700	20500	27350	14750	21050	21220.80	2.75	3310	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1364	-53.33	2.58	12	0.34	-405.00	8362.00	45300	20240514	-52.32	14960	20240805	44.39	45300	-52.32	20240514	14960	44.39	20240805	45300	-52.32	20240514	14960	44.39	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
70	20241021	111002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21600	550	2	2.61	304152600	14405	27.70	20650	21600	20500	27350	14750	21050	21114.38	2.75	595	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1364	-53.33	2.58	12	0.23	-405.00	8362.00	45300	20240514	-52.32	14960	20240805	44.39	45300	-52.32	20240514	14960	44.39	20240805	45300	-52.32	20240514	14960	44.39	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
71	20241021	101006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	100	2	0.48	122188500	5856	11.26	20650	21250	20500	27350	14750	21050	20865.52	2.75	-1235	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1335	-52.22	2.53	12	0.09	-405.00	8362.00	45300	20240514	-53.31	14960	20240805	41.38	45300	-53.31	20240514	14960	41.38	20240805	45300	-53.31	20240514	14960	41.38	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
72	20241021	091004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-450	5	-2.14	16102950	777	1.49	20650	20950	20600	27350	14750	21050	20724.52	2.75	-332	23250	22150	21150	20050	19050	22700	20600	32	6300	500	14310	50	1	6314290	1301	-50.86	2.46	12	0.01	-405.00	8362.00	45300	20240514	-54.53	14960	20240805	37.70	45300	-54.53	20240514	14960	37.70	20240805	45300	-54.53	20240514	14960	37.70	20240805	4.48	N	219130	500	31 억	173423	N	N	N	00	N
73	20241018	161003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-150	5	-0.71	1073298100	51907	84.12	21000	22250	20150	27550	14850	21200	20677.03	2.67	4559	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1329	-51.98	2.52	12	0.82	-405.00	8362.00	45300	20240514	-53.53	14960	20240805	40.71	45300	-53.53	20240514	14960	40.71	20240805	45300	-53.53	20240514	14960	40.71	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
74	20241018	151027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-300	5	-1.42	1043329450	50479	81.80	21000	22250	20150	27550	14850	21200	20668.58	2.67	4211	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1320	-51.60	2.50	12	0.80	-405.00	8362.00	45300	20240514	-53.86	14960	20240805	39.71	45300	-53.86	20240514	14960	39.71	20240805	45300	-53.86	20240514	14960	39.71	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
75	20241018	141028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-600	5	-2.83	882120150	42722	69.23	21000	22250	20150	27550	14850	21200	20647.91	2.67	483	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1301	-50.86	2.46	12	0.68	-405.00	8362.00	45300	20240514	-54.53	14960	20240805	37.70	45300	-54.53	20240514	14960	37.70	20240805	45300	-54.53	20240514	14960	37.70	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
76	20241018	131015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-950	5	-4.48	610109750	29537	47.87	21000	22250	20200	27550	14850	21200	20655.78	2.67	-635	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1279	-50.00	2.42	12	0.47	-405.00	8362.00	45300	20240514	-55.30	14960	20240805	35.36	45300	-55.30	20240514	14960	35.36	20240805	45300	-55.30	20240514	14960	35.36	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
77	20241018	121024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	-850	5	-4.01	513436600	24778	40.15	21000	22250	20350	27550	14850	21200	20721.47	2.67	-2157	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1285	-50.25	2.43	12	0.39	-405.00	8362.00	45300	20240514	-55.08	14960	20240805	36.03	45300	-55.08	20240514	14960	36.03	20240805	45300	-55.08	20240514	14960	36.03	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
78	20241018	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-550	5	-2.59	353014300	16955	27.48	21000	22250	20500	27550	14850	21200	20820.66	2.67	-2122	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1304	-50.99	2.47	12	0.27	-405.00	8362.00	45300	20240514	-54.42	14960	20240805	38.03	45300	-54.42	20240514	14960	38.03	20240805	45300	-54.42	20240514	14960	38.03	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
79	20241018	101009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20650	-550	5	-2.59	214690500	10277	16.65	21000	22250	20500	27550	14850	21200	20890.39	2.67	-796	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1304	-50.99	2.47	12	0.16	-405.00	8362.00	45300	20240514	-54.42	14960	20240805	38.03	45300	-54.42	20240514	14960	38.03	20240805	45300	-54.42	20240514	14960	38.03	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
80	20241018	091009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20950	-250	5	-1.18	80102800	3758	6.09	21000	22250	20950	27550	14850	21200	21315.27	2.67	-144	22600	21900	21150	20450	19700	21525	20075	32	6350	500	14410	50	1	6314290	1323	-51.73	2.51	12	0.06	-405.00	8362.00	45300	20240514	-53.75	14960	20240805	40.04	45300	-53.75	20240514	14960	40.04	20240805	45300	-53.75	20240514	14960	40.04	20240805	4.55	N	219130	500	31 억	168681	N	N	N	00	N
81	20241017	161007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21200	-500	5	-2.30	1287578000	61676	258.58	21750	21850	20400	28200	15200	21700	20876.48	2.77	-6205	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1339	-52.35	2.54	12	0.98	-405.00	8362.00	45300	20240514	-53.20	14960	20240805	41.71	45300	-53.20	20240514	14960	41.71	20240805	45300	-53.20	20240514	14960	41.71	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
82	20241017	151010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21250	-450	5	-2.07	1243685650	59623	249.97	21750	21850	20400	28200	15200	21700	20859.16	2.77	-5847	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1342	-52.47	2.54	12	0.94	-405.00	8362.00	45300	20240514	-53.09	14960	20240805	42.05	45300	-53.09	20240514	14960	42.05	20240805	45300	-53.09	20240514	14960	42.05	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
83	20241017	141012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20600	-1100	5	-5.07	926210950	44564	186.84	21750	21850	20400	28200	15200	21700	20783.84	2.77	-3136	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1301	-50.86	2.46	12	0.71	-405.00	8362.00	45300	20240514	-54.53	14960	20240805	37.70	45300	-54.53	20240514	14960	37.70	20240805	45300	-54.53	20240514	14960	37.70	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
84	20241017	131008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20450	-1250	5	-5.76	747389850	35841	150.26	21750	21850	20400	28200	15200	21700	20852.93	2.77	-2987	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1291	-50.49	2.45	12	0.57	-405.00	8362.00	45300	20240514	-54.86	14960	20240805	36.70	45300	-54.86	20240514	14960	36.70	20240805	45300	-54.86	20240514	14960	36.70	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
85	20241017	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20500	-1200	5	-5.53	631777450	30204	126.63	21750	21850	20450	28200	15200	21700	20917.01	2.77	-3105	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1294	-50.62	2.45	12	0.48	-405.00	8362.00	45300	20240514	-54.75	14960	20240805	37.03	45300	-54.75	20240514	14960	37.03	20240805	45300	-54.75	20240514	14960	37.03	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
86	20241017	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20650	-1050	5	-4.84	521490600	24853	104.20	21750	21850	20550	28200	15200	21700	20983.00	2.77	-2997	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1304	-50.99	2.47	12	0.39	-405.00	8362.00	45300	20240514	-54.42	14960	20240805	38.03	45300	-54.42	20240514	14960	38.03	20240805	45300	-54.42	20240514	14960	38.03	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
87	20241017	101008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20800	-900	5	-4.15	361426450	17114	71.75	21750	21850	20700	28200	15200	21700	21118.76	2.77	-1374	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1313	-51.36	2.49	12	0.27	-405.00	8362.00	45300	20240514	-54.08	14960	20240805	39.04	45300	-54.08	20240514	14960	39.04	20240805	45300	-54.08	20240514	14960	39.04	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
88	20241017	091002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21550	-150	5	-0.69	24805650	1145	4.80	21750	21850	21400	28200	15200	21700	21664.32	2.77	-744	22533	22116	21683	21266	20833	22325	21475	32	6500	500	14750	50	1	6314290	1361	-53.21	2.58	12	0.02	-405.00	8362.00	45300	20240514	-52.43	14960	20240805	44.05	45300	-52.43	20240514	14960	44.05	20240805	45300	-52.43	20240514	14960	44.05	20240805	4.58	N	219130	500	31 억	174995	N	N	N	00	N
89	20241016	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21700	-200	5	-0.91	515176950	23852	108.79	21500	22100	21250	28450	15350	21900	21598.90	2.74	1707	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1370	-53.58	2.60	12	0.38	-405.00	8362.00	45300	20240514	-52.10	14960	20240805	45.05	45300	-52.10	20240514	14960	45.05	20240805	45300	-52.10	20240514	14960	45.05	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
90	20241016	151003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21750	-150	5	-0.68	466477800	21601	98.53	21500	22100	21250	28450	15350	21900	21595.19	2.74	2755	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1373	-53.70	2.60	12	0.34	-405.00	8362.00	45300	20240514	-51.99	14960	20240805	45.39	45300	-51.99	20240514	14960	45.39	20240805	45300	-51.99	20240514	14960	45.39	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
91	20241016	141004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21550	-350	5	-1.60	425527150	19703	89.87	21500	22100	21250	28450	15350	21900	21597.07	2.74	2844	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1361	-53.21	2.58	12	0.31	-405.00	8362.00	45300	20240514	-52.43	14960	20240805	44.05	45300	-52.43	20240514	14960	44.05	20240805	45300	-52.43	20240514	14960	44.05	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
92	20241016	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21500	-400	5	-1.83	407905100	18883	86.13	21500	22100	21250	28450	15350	21900	21601.71	2.74	2780	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1358	-53.09	2.57	12	0.30	-405.00	8362.00	45300	20240514	-52.54	14960	20240805	43.72	45300	-52.54	20240514	14960	43.72	20240805	45300	-52.54	20240514	14960	43.72	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
93	20241016	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21450	-450	5	-2.05	398338400	18438	84.10	21500	22100	21250	28450	15350	21900	21604.21	2.74	2970	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1354	-52.96	2.57	12	0.29	-405.00	8362.00	45300	20240514	-52.65	14960	20240805	43.38	45300	-52.65	20240514	14960	43.38	20240805	45300	-52.65	20240514	14960	43.38	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
94	20241016	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21800	-100	5	-0.46	349573950	16179	73.80	21500	22100	21250	28450	15350	21900	21606.65	2.74	3379	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1377	-53.83	2.61	12	0.26	-405.00	8362.00	45300	20240514	-51.88	14960	20240805	45.72	45300	-51.88	20240514	14960	45.72	20240805	45300	-51.88	20240514	14960	45.72	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
95	20241016	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21750	-150	5	-0.68	313257600	14520	66.23	21500	22000	21250	28450	15350	21900	21574.21	2.74	3761	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1373	-53.70	2.60	12	0.23	-405.00	8362.00	45300	20240514	-51.99	14960	20240805	45.39	45300	-51.99	20240514	14960	45.39	20240805	45300	-51.99	20240514	14960	45.39	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
96	20241016	091000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21500	-400	5	-1.83	114751200	5357	24.43	21500	21700	21250	28450	15350	21900	21420.80	2.74	3659	23366	22632	22266	21532	21166	22450	21350	32	6550	500	14890	50	1	6314290	1358	-53.09	2.57	12	0.08	-405.00	8362.00	45300	20240514	-52.54	14960	20240805	43.72	45300	-52.54	20240514	14960	43.72	20240805	45300	-52.54	20240514	14960	43.72	20240805	4.64	N	219130	500	31 억	173283	N	N	N	00	N
97	20241015	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21900	-700	5	-3.10	484974200	21800	52.52	23000	23000	21900	29350	15850	22600	22246.55	2.86	-7399	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1383	-54.07	2.62	12	0.35	-405.00	8362.00	45300	20240514	-51.66	14960	20240805	46.39	45300	-51.66	20240514	14960	46.39	20240805	45300	-51.66	20240514	14960	46.39	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
98	20241015	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21900	-700	5	-3.10	403668800	18120	43.65	23000	23000	21900	29350	15850	22600	22277.53	2.86	-5430	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1383	-54.07	2.62	12	0.29	-405.00	8362.00	45300	20240514	-51.66	14960	20240805	46.39	45300	-51.66	20240514	14960	46.39	20240805	45300	-51.66	20240514	14960	46.39	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
99	20241015	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22200	-400	5	-1.77	316460750	14157	34.10	23000	23000	22100	29350	15850	22600	22353.66	2.86	-4730	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1402	-54.81	2.65	12	0.22	-405.00	8362.00	45300	20240514	-50.99	14960	20240805	48.40	45300	-50.99	20240514	14960	48.40	20240805	45300	-50.99	20240514	14960	48.40	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
100	20241015	130959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22400	-200	5	-0.88	240491200	10748	25.89	23000	23000	22100	29350	15850	22600	22375.44	2.86	-2075	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1414	-55.31	2.68	12	0.17	-405.00	8362.00	45300	20240514	-50.55	14960	20240805	49.73	45300	-50.55	20240514	14960	49.73	20240805	45300	-50.55	20240514	14960	49.73	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
101	20241015	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22500	-100	5	-0.44	207075150	9261	22.31	23000	23000	22100	29350	15850	22600	22359.91	2.86	-1191	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1421	-55.56	2.69	12	0.15	-405.00	8362.00	45300	20240514	-50.33	14960	20240805	50.40	45300	-50.33	20240514	14960	50.40	20240805	45300	-50.33	20240514	14960	50.40	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
102	20241015	111006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22550	-50	5	-0.22	178528900	7993	19.26	23000	23000	22100	29350	15850	22600	22335.66	2.86	-974	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1424	-55.68	2.70	12	0.13	-405.00	8362.00	45300	20240514	-50.22	14960	20240805	50.74	45300	-50.22	20240514	14960	50.74	20240805	45300	-50.22	20240514	14960	50.74	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
103	20241015	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22350	-250	5	-1.11	161113750	7215	17.38	23000	23000	22100	29350	15850	22600	22330.39	2.86	-767	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1411	-55.19	2.67	12	0.11	-405.00	8362.00	45300	20240514	-50.66	14960	20240805	49.40	45300	-50.66	20240514	14960	49.40	20240805	45300	-50.66	20240514	14960	49.40	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
104	20241015	090958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22450	-150	5	-0.66	23297950	1026	2.47	23000	23000	22450	29350	15850	22600	22707.55	2.86	-305	23933	23266	22633	21966	21333	23600	22300	32	6750	500	15360	50	1	6314290	1418	-55.43	2.68	12	0.02	-405.00	8362.00	45300	20240514	-50.44	14960	20240805	50.07	45300	-50.44	20240514	14960	50.07	20240805	45300	-50.44	20240514	14960	50.07	20240805	4.67	N	219130	500	31 억	180566	N	N	N	00	N
105	20241014	160936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22600	850	2	3.91	941412100	41290	157.76	22000	23300	22000	28250	15250	21750	22800.09	2.84	1613	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1427	-55.80	2.70	12	0.65	-405.00	8362.00	45300	20240514	-50.11	14960	20240805	51.07	45300	-50.11	20240514	14960	51.07	20240805	45300	-50.11	20240514	14960	51.07	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
106	20241014	150947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22500	750	2	3.45	925894050	40601	155.13	22000	23300	22000	28250	15250	21750	22804.71	2.84	1559	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1421	-55.56	2.69	12	0.64	-405.00	8362.00	45300	20240514	-50.33	14960	20240805	50.40	45300	-50.33	20240514	14960	50.40	20240805	45300	-50.33	20240514	14960	50.40	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
107	20241014	140947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22800	1050	2	4.83	860038350	37690	144.00	22000	23300	22000	28250	15250	21750	22818.74	2.84	1372	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1440	-56.30	2.73	12	0.60	-405.00	8362.00	45300	20240514	-49.67	14960	20240805	52.41	45300	-49.67	20240514	14960	52.41	20240805	45300	-49.67	20240514	14960	52.41	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
108	20241014	130945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22500	750	2	3.45	800863200	35079	134.03	22000	23300	22000	28250	15250	21750	22830.27	2.84	2047	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1421	-55.56	2.69	12	0.56	-405.00	8362.00	45300	20240514	-50.33	14960	20240805	50.40	45300	-50.33	20240514	14960	50.40	20240805	45300	-50.33	20240514	14960	50.40	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
109	20241014	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22450	700	2	3.22	724565750	31701	121.12	22000	23300	22000	28250	15250	21750	22856.24	2.84	2339	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1418	-55.43	2.68	12	0.50	-405.00	8362.00	45300	20240514	-50.44	14960	20240805	50.07	45300	-50.44	20240514	14960	50.07	20240805	45300	-50.44	20240514	14960	50.07	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
110	20241014	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22450	700	2	3.22	694030200	30341	115.92	22000	23300	22000	28250	15250	21750	22874.34	2.84	2400	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1418	-55.43	2.68	12	0.48	-405.00	8362.00	45300	20240514	-50.44	14960	20240805	50.07	45300	-50.44	20240514	14960	50.07	20240805	45300	-50.44	20240514	14960	50.07	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
111	20241014	100938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22550	800	2	3.68	646583050	28226	107.84	22000	23300	22000	28250	15250	21750	22907.36	2.84	2759	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1424	-55.68	2.70	12	0.45	-405.00	8362.00	45300	20240514	-50.22	14960	20240805	50.74	45300	-50.22	20240514	14960	50.74	20240805	45300	-50.22	20240514	14960	50.74	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
112	20241014	090941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22900	1150	2	5.29	169158700	7460	28.50	22000	23000	22000	28250	15250	21750	22675.43	2.84	-130	22783	22266	21883	21366	20983	22075	21175	32	6500	500	14790	50	1	6314290	1446	-56.54	2.74	12	0.12	-405.00	8362.00	45300	20240514	-49.45	14960	20240805	53.07	45300	-49.45	20240514	14960	53.07	20240805	45300	-49.45	20240514	14960	53.07	20240805	4.71	N	219130	500	31 억	179068	N	N	N	00	N
113	20241011	160923	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21750	-350	5	-1.58	572429950	26147	65.06	22150	22400	21500	28700	15500	22100	21892.76	2.96	-7944	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1373	-53.70	2.60	12	0.41	-405.00	8362.00	45300	20240514	-51.99	14960	20240805	45.39	45300	-51.99	20240514	14960	45.39	20240805	45300	-51.99	20240514	14960	45.39	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
114	20241011	150936	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21800	-300	5	-1.36	529790150	24190	60.20	22150	22400	21500	28700	15500	22100	21901.21	2.96	-6575	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1377	-53.83	2.61	12	0.38	-405.00	8362.00	45300	20240514	-51.88	14960	20240805	45.72	45300	-51.88	20240514	14960	45.72	20240805	45300	-51.88	20240514	14960	45.72	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
115	20241011	140938	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21700	-400	5	-1.81	401285800	18252	45.42	22150	22400	21700	28700	15500	22100	21985.85	2.96	-4350	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1370	-53.58	2.60	12	0.29	-405.00	8362.00	45300	20240514	-52.10	14960	20240805	45.05	45300	-52.10	20240514	14960	45.05	20240805	45300	-52.10	20240514	14960	45.05	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
116	20241011	130939	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21850	-250	5	-1.13	319348950	14498	36.08	22150	22400	21750	28700	15500	22100	22027.10	2.96	-3305	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1380	-53.95	2.61	12	0.23	-405.00	8362.00	45300	20240514	-51.77	14960	20240805	46.06	45300	-51.77	20240514	14960	46.06	20240805	45300	-51.77	20240514	14960	46.06	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
117	20241011	120932	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22250	150	2	0.68	269184200	12214	30.39	22150	22400	21750	28700	15500	22100	22038.99	2.96	-3070	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1405	-54.94	2.66	12	0.19	-405.00	8362.00	45300	20240514	-50.88	14960	20240805	48.73	45300	-50.88	20240514	14960	48.73	20240805	45300	-50.88	20240514	14960	48.73	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
118	20241011	110933	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22100	0	3	0.00	235196900	10685	26.59	22150	22350	21750	28700	15500	22100	22011.88	2.96	-2691	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1395	-54.57	2.64	12	0.17	-405.00	8362.00	45300	20240514	-51.21	14960	20240805	47.73	45300	-51.21	20240514	14960	47.73	20240805	45300	-51.21	20240514	14960	47.73	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
119	20241011	100940	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21800	-300	5	-1.36	120000050	5465	13.60	22150	22200	21750	28700	15500	22100	21957.92	2.96	-1014	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1377	-53.83	2.61	12	0.09	-405.00	8362.00	45300	20240514	-51.88	14960	20240805	45.72	45300	-51.88	20240514	14960	45.72	20240805	45300	-51.88	20240514	14960	45.72	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
120	20241011	090938	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	22100	0	3	0.00	17671050	799	1.99	22150	22200	21900	28700	15500	22100	22116.46	2.96	-346	22933	22516	21783	21366	20633	22725	21575	32	6600	500	15020	50	1	6314290	1395	-54.57	2.64	12	0.01	-405.00	8362.00	45300	20240514	-51.21	14960	20240805	47.73	45300	-51.21	20240514	14960	47.73	20240805	45300	-51.21	20240514	14960	47.73	20240805	4.73	N	219130	500	31 억	186940	N	N	N	01	N
121	20241010	160957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22100	1000	2	4.74	875499450	40175	169.79	21300	22200	21050	27400	14800	21100	21792.22	3.11	-9803	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1395	-54.57	2.64	12	0.64	-405.00	8362.00	45300	20240514	-51.21	14960	20240805	47.73	45300	-51.21	20240514	14960	47.73	20240805	45300	-51.21	20240514	14960	47.73	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
122	20241010	151014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	22150	1050	2	4.98	823179600	37803	159.76	21300	22200	21050	27400	14800	21100	21775.60	3.11	-8052	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1399	-54.69	2.65	12	0.60	-405.00	8362.00	45300	20240514	-51.10	14960	20240805	48.06	45300	-51.10	20240514	14960	48.06	20240805	45300	-51.10	20240514	14960	48.06	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
123	20241010	141006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21750	650	2	3.08	515891550	23872	100.89	21300	22000	21050	27400	14800	21100	21610.85	3.11	-5786	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1373	-53.70	2.60	12	0.38	-405.00	8362.00	45300	20240514	-51.99	14960	20240805	45.39	45300	-51.99	20240514	14960	45.39	20240805	45300	-51.99	20240514	14960	45.39	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
124	20241010	131003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21350	250	2	1.18	453687350	20980	88.67	21300	22000	21050	27400	14800	21100	21624.88	3.11	-4650	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1348	-52.72	2.55	12	0.33	-405.00	8362.00	45300	20240514	-52.87	14960	20240805	42.71	45300	-52.87	20240514	14960	42.71	20240805	45300	-52.87	20240514	14960	42.71	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
125	20241010	121005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21550	450	2	2.13	409112250	18906	79.90	21300	22000	21050	27400	14800	21100	21639.42	3.11	-3258	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1361	-53.21	2.58	12	0.30	-405.00	8362.00	45300	20240514	-52.43	14960	20240805	44.05	45300	-52.43	20240514	14960	44.05	20240805	45300	-52.43	20240514	14960	44.05	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
126	20241010	111003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	600	2	2.84	386799000	17875	75.54	21300	22000	21050	27400	14800	21100	21639.26	3.11	-3026	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1370	-53.58	2.60	12	0.28	-405.00	8362.00	45300	20240514	-52.10	14960	20240805	45.05	45300	-52.10	20240514	14960	45.05	20240805	45300	-52.10	20240514	14960	45.05	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
127	20241010	101002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21700	600	2	2.84	313409400	14449	61.06	21300	22000	21050	27400	14800	21100	21690.94	3.11	-3533	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1370	-53.58	2.60	12	0.23	-405.00	8362.00	45300	20240514	-52.10	14960	20240805	45.05	45300	-52.10	20240514	14960	45.05	20240805	45300	-52.10	20240514	14960	45.05	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
128	20241010	091006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	200	2	0.95	12397300	584	2.47	21300	21350	21050	27400	14800	21100	21229.36	3.11	-76	21833	21466	20933	20566	20033	21200	20300	32	6300	500	14340	50	1	6314290	1345	-52.59	2.55	12	0.01	-405.00	8362.00	45300	20240514	-52.98	14960	20240805	42.38	45300	-52.98	20240514	14960	42.38	20240805	45300	-52.98	20240514	14960	42.38	20240805	4.99	N	219130	500	31 억	196524	N	N	N	00	N
129	20241008	160956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21100	-200	5	-0.94	489381750	23547	16.44	21250	21300	20400	27650	14950	21300	20782.40	3.22	-7149	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1332	-52.10	2.52	12	0.37	-405.00	8362.00	45300	20240514	-53.42	14960	20240805	41.04	45300	-53.42	20240514	14960	41.04	20240805	45300	-53.42	20240514	14960	41.04	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
130	20241008	151004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21050	-250	5	-1.17	467846500	22523	15.72	21250	21300	20400	27650	14950	21300	20771.83	3.22	-7053	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1329	-51.98	2.52	12	0.36	-405.00	8362.00	45300	20240514	-53.53	14960	20240805	40.71	45300	-53.53	20240514	14960	40.71	20240805	45300	-53.53	20240514	14960	40.71	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
131	20241008	140959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20850	-450	5	-2.11	380184350	18353	12.81	21250	21300	20400	27650	14950	21300	20714.95	3.22	-6241	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1317	-51.48	2.49	12	0.29	-405.00	8362.00	45300	20240514	-53.97	14960	20240805	39.37	45300	-53.97	20240514	14960	39.37	20240805	45300	-53.97	20240514	14960	39.37	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
132	20241008	130958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20900	-400	5	-1.88	370659250	17896	12.49	21250	21300	20400	27650	14950	21300	20711.68	3.22	-6305	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1320	-51.60	2.50	12	0.28	-405.00	8362.00	45300	20240514	-53.86	14960	20240805	39.71	45300	-53.86	20240514	14960	39.71	20240805	45300	-53.86	20240514	14960	39.71	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
133	20241008	120959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20500	-800	5	-3.76	283038300	13643	9.52	21250	21300	20400	27650	14950	21300	20745.84	3.22	-5575	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1294	-50.62	2.45	12	0.22	-405.00	8362.00	45300	20240514	-54.75	14960	20240805	37.03	45300	-54.75	20240514	14960	37.03	20240805	45300	-54.75	20240514	14960	37.03	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
134	20241008	110958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20600	-700	5	-3.29	231808200	11143	7.78	21250	21300	20500	27650	14950	21300	20802.81	3.22	-4455	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1301	-50.86	2.46	12	0.18	-405.00	8362.00	45300	20240514	-54.53	14960	20240805	37.70	45300	-54.53	20240514	14960	37.70	20240805	45300	-54.53	20240514	14960	37.70	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
135	20241008	101000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20550	-750	5	-3.52	203975150	9789	6.83	21250	21300	20500	27650	14950	21300	20836.94	3.22	-3891	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1298	-50.74	2.46	12	0.16	-405.00	8362.00	45300	20240514	-54.64	14960	20240805	37.37	45300	-54.64	20240514	14960	37.37	20240805	45300	-54.64	20240514	14960	37.37	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
136	20241008	091000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	-50	5	-0.23	39220900	1857	1.30	21250	21250	21000	27650	14950	21300	21120.09	3.22	128	23400	22350	20900	19850	18400	22875	20375	32	6350	500	14480	50	1	6314290	1342	-52.47	2.54	12	0.03	-405.00	8362.00	45300	20240514	-53.09	14960	20240805	42.05	45300	-53.09	20240514	14960	42.05	20240805	45300	-53.09	20240514	14960	42.05	20240805	5.01	N	219130	500	31 억	203337	N	N	N	00	N
137	20241007	161011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21300	2120	2	11.05	1952490000	93254	405.28	19450	21950	19450	24900	13430	19180	20934.98	2.74	30756	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1345	-52.59	2.55	12	1.48	-405.00	8362.00	45300	20240514	-52.98	14960	20240805	42.38	45300	-52.98	20240514	14960	42.38	20240805	45300	-52.98	20240514	14960	42.38	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
138	20241007	150927	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	2070	2	10.79	1899319600	90756	394.42	19450	21950	19450	24900	13430	19180	20927.76	2.74	30579	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1342	-52.47	2.54	12	1.44	-405.00	8362.00	45300	20240514	-53.09	14960	20240805	42.05	45300	-53.09	20240514	14960	42.05	20240805	45300	-53.09	20240514	14960	42.05	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
139	20241007	140954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	2070	2	10.79	1802193400	86184	374.55	19450	21950	19450	24900	13430	19180	20911.00	2.74	29577	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1342	-52.47	2.54	12	1.36	-405.00	8362.00	45300	20240514	-53.09	14960	20240805	42.05	45300	-53.09	20240514	14960	42.05	20240805	45300	-53.09	20240514	14960	42.05	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
140	20241007	130926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	1970	2	10.27	1679918700	80405	349.44	19450	21950	19450	24900	13430	19180	20893.21	2.74	26927	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1335	-52.22	2.53	12	1.27	-405.00	8362.00	45300	20240514	-53.31	14960	20240805	41.38	45300	-53.31	20240514	14960	41.38	20240805	45300	-53.31	20240514	14960	41.38	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
141	20241007	120958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21150	1970	2	10.27	1602639350	76729	333.46	19450	21950	19450	24900	13430	19180	20887.01	2.74	24848	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1335	-52.22	2.53	12	1.22	-405.00	8362.00	45300	20240514	-53.31	14960	20240805	41.38	45300	-53.31	20240514	14960	41.38	20240805	45300	-53.31	20240514	14960	41.38	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
142	20241007	110913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21250	2070	2	10.79	1533979750	73487	319.37	19450	21950	19450	24900	13430	19180	20874.16	2.74	23269	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1342	-52.47	2.54	12	1.16	-405.00	8362.00	45300	20240514	-53.09	14960	20240805	42.05	45300	-53.09	20240514	14960	42.05	20240805	45300	-53.09	20240514	14960	42.05	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
143	20241007	100908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	21000	1820	2	9.49	1241669800	59665	259.30	19450	21950	19450	24900	13430	19180	20810.69	2.74	16442	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1326	-51.85	2.51	12	0.94	-405.00	8362.00	45300	20240514	-53.64	14960	20240805	40.37	45300	-53.64	20240514	14960	40.37	20240805	45300	-53.64	20240514	14960	40.37	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
144	20241007	090946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	1020	2	5.32	256465000	12661	55.02	19450	20800	19450	24900	13430	19180	20256.30	2.74	2604	19646	19412	19156	18922	18666	19285	18795	32	5720	500	13040	50	1	6314290	1275	-49.88	2.42	12	0.20	-405.00	8362.00	45300	20240514	-55.41	14960	20240805	35.03	45300	-55.41	20240514	14960	35.03	20240805	45300	-55.41	20240514	14960	35.03	20240805	4.97	N	219130	500	31 억	172740	N	N	N	00	N
145	20241004	160843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19180	70	2	0.37	440129420	23006	101.79	19230	19390	18900	24800	13380	19110	19131.07	2.69	2964	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1211	-47.36	2.29	12	0.36	-405.00	8362.00	45300	20240514	-57.66	14960	20240805	28.21	45300	-57.66	20240514	14960	28.21	20240805	45300	-57.66	20240514	14960	28.21	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
146	20241004	150857	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19090	-20	5	-0.10	405660180	21205	93.82	19230	19390	18900	24800	13380	19110	19130.40	2.69	2624	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1205	-47.14	2.28	12	0.34	-405.00	8362.00	45300	20240514	-57.86	14960	20240805	27.61	45300	-57.86	20240514	14960	27.61	20240805	45300	-57.86	20240514	14960	27.61	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
147	20241004	140844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19070	-40	5	-0.21	369354000	19303	85.41	19230	19390	18900	24800	13380	19110	19134.54	2.69	2462	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1204	-47.09	2.28	12	0.31	-405.00	8362.00	45300	20240514	-57.90	14960	20240805	27.47	45300	-57.90	20240514	14960	27.47	20240805	45300	-57.90	20240514	14960	27.47	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
148	20241004	130853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19130	20	2	0.10	308329440	16111	71.28	19230	19390	18900	24800	13380	19110	19137.82	2.69	2381	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1208	-47.23	2.29	12	0.26	-405.00	8362.00	45300	20240514	-57.77	14960	20240805	27.87	45300	-57.77	20240514	14960	27.87	20240805	45300	-57.77	20240514	14960	27.87	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
149	20241004	120852	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19140	30	2	0.16	258629800	13506	59.76	19230	19390	18900	24800	13380	19110	19149.25	2.69	1516	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1209	-47.26	2.29	12	0.21	-405.00	8362.00	45300	20240514	-57.75	14960	20240805	27.94	45300	-57.75	20240514	14960	27.94	20240805	45300	-57.75	20240514	14960	27.94	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
150	20241004	110846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19320	210	2	1.10	221860910	11584	51.25	19230	19390	18900	24800	13380	19110	19152.36	2.69	1195	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1220	-47.70	2.31	12	0.18	-405.00	8362.00	45300	20240514	-57.35	14960	20240805	29.14	45300	-57.35	20240514	14960	29.14	20240805	45300	-57.35	20240514	14960	29.14	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
151	20241004	100846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19090	-20	5	-0.10	153303630	8008	35.43	19230	19390	18900	24800	13380	19110	19143.81	2.69	-53	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1205	-47.14	2.28	12	0.13	-405.00	8362.00	45300	20240514	-57.86	14960	20240805	27.61	45300	-57.86	20240514	14960	27.61	20240805	45300	-57.86	20240514	14960	27.61	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
152	20241004	090849	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19320	210	2	1.10	75539450	3927	17.38	19230	19390	19100	24800	13380	19110	19235.92	2.69	1141	19870	19490	19280	18900	18690	19385	18795	32	5690	500	12990	10	1	6314290	1220	-47.70	2.31	12	0.06	-405.00	8362.00	45300	20240514	-57.35	14960	20240805	29.14	45300	-57.35	20240514	14960	29.14	20240805	45300	-57.35	20240514	14960	29.14	20240805	4.97	N	219130	500	31 억	169685	N	N	N	00	N
153	20241002	160843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19110	-860	5	-4.31	434190090	22513	68.69	19500	19660	19070	25950	13980	19970	19286.19	2.75	-4008	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1207	-47.19	2.29	12	0.36	-405.00	8362.00	45300	20240514	-57.81	14960	20240805	27.74	45300	-57.81	20240514	14960	27.74	20240805	45300	-57.81	20240514	14960	27.74	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N
154	20241002	150853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19260	-710	5	-3.56	373189220	19325	58.96	19500	19660	19070	25950	13980	19970	19311.21	2.75	-4195	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1216	-47.56	2.30	12	0.31	-405.00	8362.00	45300	20240514	-57.48	14960	20240805	28.74	45300	-57.48	20240514	14960	28.74	20240805	45300	-57.48	20240514	14960	28.74	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N
155	20241002	140853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19390	-580	5	-2.90	313832380	16251	49.58	19500	19660	19070	25950	13980	19970	19311.57	2.75	-1669	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1224	-47.88	2.32	12	0.26	-405.00	8362.00	45300	20240514	-57.20	14960	20240805	29.61	45300	-57.20	20240514	14960	29.61	20240805	45300	-57.20	20240514	14960	29.61	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N
156	20241002	130843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19350	-620	5	-3.10	278251270	14414	43.98	19500	19660	19070	25950	13980	19970	19304.24	2.75	-819	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1222	-47.78	2.31	12	0.23	-405.00	8362.00	45300	20240514	-57.28	14960	20240805	29.34	45300	-57.28	20240514	14960	29.34	20240805	45300	-57.28	20240514	14960	29.34	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N
157	20241002	120843	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19390	-580	5	-2.90	255421740	13240	40.39	19500	19660	19070	25950	13980	19970	19291.67	2.75	-1336	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1224	-47.88	2.32	12	0.21	-405.00	8362.00	45300	20240514	-57.20	14960	20240805	29.61	45300	-57.20	20240514	14960	29.61	20240805	45300	-57.20	20240514	14960	29.61	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N
158	20241002	110834	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19450	-520	5	-2.60	219040390	11367	34.68	19500	19660	19070	25950	13980	19970	19269.85	2.75	61	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1228	-48.02	2.33	12	0.18	-405.00	8362.00	45300	20240514	-57.06	14960	20240805	30.01	45300	-57.06	20240514	14960	30.01	20240805	45300	-57.06	20240514	14960	30.01	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N
159	20241002	100830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19310	-660	5	-3.30	160571340	8356	25.49	19500	19530	19070	25950	13980	19970	19216.29	2.75	-1810	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1219	-47.68	2.31	12	0.13	-405.00	8362.00	45300	20240514	-57.37	14960	20240805	29.08	45300	-57.37	20240514	14960	29.08	20240805	45300	-57.37	20240514	14960	29.08	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N
160	20241002	090831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19200	-770	5	-3.86	38318150	1983	6.05	19500	19530	19180	25950	13980	19970	19323.32	2.75	62	21190	20580	20040	19430	18890	20310	19160	32	5980	500	13570	10	1	6314290	1212	-47.41	2.30	12	0.03	-405.00	8362.00	45300	20240514	-57.62	14960	20240805	28.34	45300	-57.62	20240514	14960	28.34	20240805	45300	-57.62	20240514	14960	28.34	20240805	4.92	N	219130	500	31 억	173680	N	N	N	00	N

72 KiB Raw Blame History

72 KiB

Raw Blame History