KissMeData/230240/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-60	5	-0.62	166387800	17454	94.46	9740	9780	9390	12670	6830	9750	9532.81	5.78	-423	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1290	70.73	0.73	12	0.13	137.00	13293.00	21650	20231109	-55.24	7200	20240909	34.58	19880	-51.26	20240122	7200	34.58	20240909	21650	-55.24	20231109	7200	34.58	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
3	20241031	151128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9600	-150	5	-1.54	142518060	14966	80.99	9740	9780	9390	12670	6830	9750	9522.64	5.78	165	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1278	70.07	0.72	12	0.11	137.00	13293.00	21650	20231109	-55.66	7200	20240909	33.33	19880	-51.71	20240122	7200	33.33	20240909	21650	-55.66	20231109	7200	33.33	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
4	20241031	141124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-60	5	-0.62	129869480	13653	73.89	9740	9780	9390	12670	6830	9750	9511.98	5.78	134	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1290	70.73	0.73	12	0.10	137.00	13293.00	21650	20231109	-55.24	7200	20240909	34.58	19880	-51.26	20240122	7200	34.58	20240909	21650	-55.24	20231109	7200	34.58	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
5	20241031	131123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-60	5	-0.62	121427040	12781	69.17	9740	9780	9390	12670	6830	9750	9500.39	5.78	-7	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1290	70.73	0.73	12	0.10	137.00	13293.00	21650	20231109	-55.24	7200	20240909	34.58	19880	-51.26	20240122	7200	34.58	20240909	21650	-55.24	20231109	7200	34.58	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
6	20241031	121122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9680	-70	5	-0.72	119395250	12571	68.03	9740	9780	9390	12670	6830	9750	9497.47	5.78	28	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1288	70.66	0.73	12	0.09	137.00	13293.00	21650	20231109	-55.29	7200	20240909	34.44	19880	-51.31	20240122	7200	34.44	20240909	21650	-55.29	20231109	7200	34.44	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
7	20241031	111122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9510	-240	5	-2.46	115107160	12126	65.62	9740	9780	9390	12670	6830	9750	9492.38	5.78	208	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1266	69.42	0.72	12	0.09	137.00	13293.00	21650	20231109	-56.07	7200	20240909	32.08	19880	-52.16	20240122	7200	32.08	20240909	21650	-56.07	20231109	7200	32.08	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
8	20241031	101122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	-220	5	-2.26	79887960	8412	45.52	9740	9780	9390	12670	6830	9750	9496.60	5.78	-164	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1268	69.56	0.72	12	0.06	137.00	13293.00	21650	20231109	-55.98	7200	20240909	32.36	19880	-52.06	20240122	7200	32.36	20240909	21650	-55.98	20231109	7200	32.36	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
9	20241031	091121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9470	-280	5	-2.87	29494950	3087	16.71	9740	9780	9400	12670	6830	9750	9553.93	5.78	-1083	10136	9942	9796	9602	9456	9870	9530	67	2920	500	6820	10	1	13309000	1260	69.12	0.71	12	0.02	137.00	13293.00	21650	20231109	-56.26	7200	20240909	31.53	19880	-52.36	20240122	7200	31.53	20240909	21650	-56.26	20231109	7200	31.53	20240909	3.33	N	230240	500	67 억	769328	N	N	3	N	N
10	20241030	161118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9750	-250	5	-2.50	179377530	18377	146.15	9990	9990	9650	13000	7000	10000	9761.10	5.82	-5181	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1298	71.17	0.73	12	0.14	137.00	13293.00	21650	20231109	-54.97	7200	20240909	35.42	19880	-50.96	20240122	7200	35.42	20240909	21650	-54.97	20231109	7200	35.42	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
11	20241030	151144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9690	-310	5	-3.10	161843190	16568	131.76	9990	9990	9650	13000	7000	10000	9768.42	5.82	-4266	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1290	70.73	0.73	12	0.12	137.00	13293.00	21650	20231109	-55.24	7200	20240909	34.58	19880	-51.26	20240122	7200	34.58	20240909	21650	-55.24	20231109	7200	34.58	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
12	20241030	141120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9720	-280	5	-2.80	111992850	11417	90.80	9990	9990	9720	13000	7000	10000	9809.31	5.82	-951	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1294	70.95	0.73	12	0.09	137.00	13293.00	21650	20231109	-55.10	7200	20240909	35.00	19880	-51.11	20240122	7200	35.00	20240909	21650	-55.10	20231109	7200	35.00	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
13	20241030	131127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9780	-220	5	-2.20	95173440	9694	77.10	9990	9990	9720	13000	7000	10000	9817.77	5.82	186	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1302	71.39	0.74	12	0.07	137.00	13293.00	21650	20231109	-54.83	7200	20240909	35.83	19880	-50.80	20240122	7200	35.83	20240909	21650	-54.83	20231109	7200	35.83	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
14	20241030	121144	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9800	-200	5	-2.00	84865170	8640	68.71	9990	9990	9720	13000	7000	10000	9822.36	5.82	393	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1304	71.53	0.74	12	0.06	137.00	13293.00	21650	20231109	-54.73	7200	20240909	36.11	19880	-50.70	20240122	7200	36.11	20240909	21650	-54.73	20231109	7200	36.11	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
15	20241030	111123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	-140	5	-1.40	59239380	6023	47.90	9990	9990	9780	13000	7000	10000	9835.53	5.82	1015	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1312	71.97	0.74	12	0.05	137.00	13293.00	21650	20231109	-54.46	7200	20240909	36.94	19880	-50.40	20240122	7200	36.94	20240909	21650	-54.46	20231109	7200	36.94	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
16	20241030	101117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-160	5	-1.60	46146650	4692	37.32	9990	9990	9780	13000	7000	10000	9835.18	5.82	1334	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1310	71.82	0.74	12	0.04	137.00	13293.00	21650	20231109	-54.55	7200	20240909	36.67	19880	-50.50	20240122	7200	36.67	20240909	21650	-54.55	20231109	7200	36.67	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
17	20241030	091125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	-120	5	-1.20	3572610	363	2.89	9990	9990	9790	13000	7000	10000	9841.90	5.82	107	10233	10116	9883	9766	9533	10175	9825	67	3000	500	7000	10	1	13309000	1315	72.12	0.74	12	0.00	137.00	13293.00	21650	20231109	-54.36	7200	20240909	37.22	19880	-50.30	20240122	7200	37.22	20240909	21650	-54.36	20231109	7200	37.22	20240909	3.40	N	230240	500	67 억	774389	N	N	3	N	N
18	20241029	161042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	170	2	1.73	122257700	12532	84.58	9750	10000	9650	12770	6890	9830	9753.68	5.21	-1377	10116	9972	9836	9692	9556	9905	9625	67	2940	500	6880	10	1	13309000	1331	72.99	0.75	12	0.09	137.00	13293.00	21650	20231109	-53.81	7200	20240909	38.89	19880	-49.70	20240122	7200	38.89	20240909	21650	-53.81	20231109	7200	38.89	20240909	3.34	N	230240	500	67 억	694054	N	N	3	N	N
19	20241029	151059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	50	2	0.51	106282450	10927	73.75	9750	9880	9650	12770	6890	9830	9726.59	5.21	-802	10116	9972	9836	9692	9556	9905	9625	67	2940	500	6880	10	1	13309000	1315	72.12	0.74	12	0.08	137.00	13293.00	21650	20231109	-54.36	7200	20240909	37.22	19880	-50.30	20240122	7200	37.22	20240909	21650	-54.36	20231109	7200	37.22	20240909	3.34	N	230240	500	67 억	694054	N	N	6	N	N
20	20241029	140933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9680	-150	5	-1.53	84293850	8680	58.58	9750	9820	9650	12770	6890	9830	9711.27	5.21	-2110	10116	9972	9836	9692	9556	9905	9625	67	2940	500	6880	10	1	13309000	1288	70.66	0.73	12	0.07	137.00	13293.00	21650	20231109	-55.29	7200	20240909	34.44	19880	-51.31	20240122	7200	34.44	20240909	21650	-55.29	20231109	7200	34.44	20240909	3.34	N	230240	500	67 억	694054	N	N	6	N	N
21	20241029	131051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	-130	5	-1.32	78392950	8071	54.47	9750	9820	9650	12770	6890	9830	9712.92	5.21	-1775	10116	9972	9836	9692	9556	9905	9625	67	2940	500	6880	10	1	13309000	1291	70.80	0.73	12	0.06	137.00	13293.00	21650	20231109	-55.20	7200	20240909	34.72	19880	-51.21	20240122	7200	34.72	20240909	21650	-55.20	20231109	7200	34.72	20240909	3.34	N	230240	500	67 억	694054	N	N	6	N	N
22	20241029	121050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9770	-60	5	-0.61	71344850	7346	49.58	9750	9820	9650	12770	6890	9830	9712.07	5.21	-1394	10116	9972	9836	9692	9556	9905	9625	67	2940	500	6880	10	1	13309000	1300	71.31	0.73	12	0.06	137.00	13293.00	21650	20231109	-54.87	7200	20240909	35.69	19880	-50.86	20240122	7200	35.69	20240909	21650	-54.87	20231109	7200	35.69	20240909	3.34	N	230240	500	67 억	694054	N	N	6	N	N
23	20241029	111109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9760	-70	5	-0.71	54185380	5575	37.63	9750	9820	9650	12770	6890	9830	9719.35	5.21	-1164	10116	9972	9836	9692	9556	9905	9625	67	2940	500	6880	10	1	13309000	1299	71.24	0.73	12	0.04	137.00	13293.00	21650	20231109	-54.92	7200	20240909	35.56	19880	-50.91	20240122	7200	35.56	20240909	21650	-54.92	20231109	7200	35.56	20240909	3.34	N	230240	500	67 억	694054	N	N	6	N	N
24	20241029	101047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9760	-70	5	-0.71	38623260	3977	26.84	9750	9820	9650	12770	6890	9830	9711.66	5.21	-723	10116	9972	9836	9692	9556	9905	9625	67	2940	500	6880	10	1	13309000	1299	71.24	0.73	12	0.03	137.00	13293.00	21650	20231109	-54.92	7200	20240909	35.56	19880	-50.91	20240122	7200	35.56	20240909	21650	-54.92	20231109	7200	35.56	20240909	3.34	N	230240	500	67 억	694054	N	N	6	N	N
25	20241028	161038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9830	-110	5	-1.11	145434460	14815	24.47	9980	9980	9700	12920	6960	9940	9815.61	5.12	-220	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1308	71.75	0.74	12	0.11	137.00	13293.00	21650	20231109	-54.60	7200	20240909	36.53	19880	-50.55	20240122	7200	36.53	20240909	21650	-54.60	20231109	7200	36.53	20240909	3.32	N	230240	500	67 억	680976	N	N	6	N	N
26	20241028	151045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9800	-140	5	-1.41	123534560	12585	20.79	9980	9980	9700	12920	6960	9940	9816.02	5.12	-85	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1304	71.53	0.74	12	0.09	137.00	13293.00	21650	20231109	-54.73	7200	20240909	36.11	19880	-50.70	20240122	7200	36.11	20240909	21650	-54.73	20231109	7200	36.11	20240909	3.32	N	230240	500	67 억	680976	N	N	2	N	N
27	20241028	141048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9830	-110	5	-1.11	107781390	10983	18.14	9980	9980	9700	12920	6960	9940	9813.47	5.12	437	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1308	71.75	0.74	12	0.08	137.00	13293.00	21650	20231109	-54.60	7200	20240909	36.53	19880	-50.55	20240122	7200	36.53	20240909	21650	-54.60	20231109	7200	36.53	20240909	3.32	N	230240	500	67 억	680976	N	N	2	N	N
28	20241028	131042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9790	-150	5	-1.51	81953790	8344	13.78	9980	9980	9700	12920	6960	9940	9821.88	5.12	-1105	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1303	71.46	0.74	12	0.06	137.00	13293.00	21650	20231109	-54.78	7200	20240909	35.97	19880	-50.75	20240122	7200	35.97	20240909	21650	-54.78	20231109	7200	35.97	20240909	3.32	N	230240	500	67 억	680976	N	N	2	N	N
29	20241028	121044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-100	5	-1.01	57809790	5875	9.71	9980	9980	9700	12920	6960	9940	9839.96	5.12	-1382	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1310	71.82	0.74	12	0.04	137.00	13293.00	21650	20231109	-54.55	7200	20240909	36.67	19880	-50.50	20240122	7200	36.67	20240909	21650	-54.55	20231109	7200	36.67	20240909	3.32	N	230240	500	67 억	680976	N	N	2	N	N
30	20241028	110910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9830	-110	5	-1.11	49785730	5059	8.36	9980	9980	9700	12920	6960	9940	9841.02	5.12	-1232	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1308	71.75	0.74	12	0.04	137.00	13293.00	21650	20231109	-54.60	7200	20240909	36.53	19880	-50.55	20240122	7200	36.53	20240909	21650	-54.60	20231109	7200	36.53	20240909	3.32	N	230240	500	67 억	680976	N	N	2	N	N
31	20241028	101031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9820	-120	5	-1.21	40898600	4158	6.87	9980	9980	9700	12920	6960	9940	9836.12	5.12	-1067	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1307	71.68	0.74	12	0.03	137.00	13293.00	21650	20231109	-54.64	7200	20240909	36.39	19880	-50.60	20240122	7200	36.39	20240909	21650	-54.64	20231109	7200	36.39	20240909	3.32	N	230240	500	67 억	680976	N	N	2	N	N
32	20241028	091039	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	-50	5	-0.50	19043490	1942	3.21	9980	9980	9700	12920	6960	9940	9806.12	5.12	-347	10833	10386	10043	9596	9253	10215	9425	67	2980	500	6950	10	1	13309000	1316	72.19	0.74	12	0.01	137.00	13293.00	21650	20231109	-54.32	7200	20240909	37.36	19880	-50.25	20240122	7200	37.36	20240909	21650	-54.32	20231109	7200	37.36	20240909	3.32	N	230240	500	67 억	680976	N	N	2	N	N
33	20241025	161042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	-520	5	-4.97	597589330	60024	100.61	10460	10490	9700	13590	7330	10460	9955.84	6.05	-12745	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1323	72.55	0.75	12	0.45	137.00	13293.00	21650	20231109	-54.09	7200	20240909	38.06	19880	-50.00	20240122	7200	38.06	20240909	21650	-54.09	20231109	7200	38.06	20240909	3.40	N	230240	500	67 억	805509	N	N	2	N	N
34	20241025	151045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	-650	5	-6.21	547225030	54906	92.03	10460	10490	9700	13590	7330	10460	9966.58	6.05	-10555	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1306	71.61	0.74	12	0.41	137.00	13293.00	21650	20231109	-54.69	7200	20240909	36.25	19880	-50.65	20240122	7200	36.25	20240909	21650	-54.69	20231109	7200	36.25	20240909	3.40	N	230240	500	67 억	805509	N	N	6	N	N
35	20241025	141042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	-580	5	-5.54	423516940	42280	70.87	10460	10490	9810	13590	7330	10460	10016.96	6.05	-8762	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1315	72.12	0.74	12	0.32	137.00	13293.00	21650	20231109	-54.36	7200	20240909	37.22	19880	-50.30	20240122	7200	37.22	20240909	21650	-54.36	20231109	7200	37.22	20240909	3.40	N	230240	500	67 억	805509	N	N	6	N	N
36	20241025	131043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	-520	5	-4.97	379389980	37807	63.37	10460	10490	9810	13590	7330	10460	10034.91	6.05	-4968	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1323	72.55	0.75	12	0.28	137.00	13293.00	21650	20231109	-54.09	7200	20240909	38.06	19880	-50.00	20240122	7200	38.06	20240909	21650	-54.09	20231109	7200	38.06	20240909	3.40	N	230240	500	67 억	805509	N	N	6	N	N
37	20241025	121046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	-560	5	-5.35	345477590	34379	57.63	10460	10490	9810	13590	7330	10460	10049.09	6.05	-2715	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1318	72.26	0.74	12	0.26	137.00	13293.00	21650	20231109	-54.27	7200	20240909	37.50	19880	-50.20	20240122	7200	37.50	20240909	21650	-54.27	20231109	7200	37.50	20240909	3.40	N	230240	500	67 억	805509	N	N	6	N	N
38	20241025	111041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	-520	5	-4.97	305825580	30384	50.93	10460	10490	9810	13590	7330	10460	10065.35	6.05	-2745	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1323	72.55	0.75	12	0.23	137.00	13293.00	21650	20231109	-54.09	7200	20240909	38.06	19880	-50.00	20240122	7200	38.06	20240909	21650	-54.09	20231109	7200	38.06	20240909	3.40	N	230240	500	67 억	805509	N	N	6	N	N
39	20241025	101041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	-360	5	-3.44	251362160	24914	41.76	10460	10490	9810	13590	7330	10460	10089.19	6.05	-1636	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1344	73.72	0.76	12	0.19	137.00	13293.00	21650	20231109	-53.35	7200	20240909	40.28	19880	-49.20	20240122	7200	40.28	20240909	21650	-53.35	20231109	7200	40.28	20240909	3.40	N	230240	500	67 억	805509	N	N	6	N	N
40	20241025	091045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10290	-170	5	-1.63	11838460	1144	1.92	10460	10490	10290	13590	7330	10460	10348.30	6.05	-406	10986	10722	10486	10222	9986	10855	10355	67	3130	500	7320	10	1	13309000	1369	75.11	0.77	12	0.01	137.00	13293.00	21650	20231109	-52.47	7200	20240909	42.92	19880	-48.24	20240122	7200	42.92	20240909	21650	-52.47	20231109	7200	42.92	20240909	3.40	N	230240	500	67 억	805509	N	N	6	N	N
41	20241024	161021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10460	70	2	0.67	621376990	59188	23.86	10430	10750	10250	13500	7280	10390	10498.55	6.11	-8160	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1392	76.35	0.79	12	0.44	137.00	13293.00	21650	20231109	-51.69	7200	20240909	45.28	19880	-47.38	20240122	7200	45.28	20240909	21650	-51.69	20231109	7200	45.28	20240909	3.40	N	230240	500	67 억	813670	N	N	6	N	N
42	20241024	151031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10380	-10	5	-0.10	582597810	55462	22.36	10430	10750	10250	13500	7280	10390	10504.45	6.11	-7535	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1381	75.77	0.78	12	0.42	137.00	13293.00	21650	20231109	-52.06	7200	20240909	44.17	19880	-47.79	20240122	7200	44.17	20240909	21650	-52.06	20231109	7200	44.17	20240909	3.40	N	230240	500	67 억	813670	N	N	2	N	N
43	20241024	141018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10410	20	2	0.19	548130530	52142	21.02	10430	10750	10250	13500	7280	10390	10512.27	6.11	-7114	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1385	75.99	0.78	12	0.39	137.00	13293.00	21650	20231109	-51.92	7200	20240909	44.58	19880	-47.64	20240122	7200	44.58	20240909	21650	-51.92	20231109	7200	44.58	20240909	3.40	N	230240	500	67 억	813670	N	N	2	N	N
44	20241024	131030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10560	170	2	1.64	508516360	48356	19.50	10430	10750	10250	13500	7280	10390	10516.10	6.11	-7606	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1405	77.08	0.79	12	0.36	137.00	13293.00	21650	20231109	-51.22	7200	20240909	46.67	19880	-46.88	20240122	7200	46.67	20240909	21650	-51.22	20231109	7200	46.67	20240909	3.40	N	230240	500	67 억	813670	N	N	2	N	N
45	20241024	121026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10630	240	2	2.31	477223270	45401	18.30	10430	10750	10250	13500	7280	10390	10511.29	6.11	-6394	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1415	77.59	0.80	12	0.34	137.00	13293.00	21650	20231109	-50.90	7200	20240909	47.64	19880	-46.53	20240122	7200	47.64	20240909	21650	-50.90	20231109	7200	47.64	20240909	3.40	N	230240	500	67 억	813670	N	N	2	N	N
46	20241024	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10550	160	2	1.54	391277680	37301	15.04	10430	10750	10250	13500	7280	10390	10489.74	6.11	-7683	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1404	77.01	0.79	12	0.28	137.00	13293.00	21650	20231109	-51.27	7200	20240909	46.53	19880	-46.93	20240122	7200	46.53	20240909	21650	-51.27	20231109	7200	46.53	20240909	3.40	N	230240	500	67 억	813670	N	N	2	N	N
47	20241024	100941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10480	90	2	0.87	288553170	27620	11.14	10430	10700	10250	13500	7280	10390	10447.25	6.11	-8442	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1395	76.50	0.79	12	0.21	137.00	13293.00	21650	20231109	-51.59	7200	20240909	45.56	19880	-47.28	20240122	7200	45.56	20240909	21650	-51.59	20231109	7200	45.56	20240909	3.40	N	230240	500	67 억	813670	N	N	2	N	N
48	20241024	091053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10280	-110	5	-1.06	153002960	14597	5.88	10430	10690	10280	13500	7280	10390	10481.81	6.11	-7103	11876	11132	10196	9452	8516	11505	9825	67	3110	500	7270	10	1	13309000	1368	75.04	0.77	12	0.11	137.00	13293.00	21650	20231109	-52.52	7200	20240909	42.78	19880	-48.29	20240122	7200	42.78	20240909	21650	-52.52	20231109	7200	42.78	20240909	3.40	N	230240	500	67 억	813670	N	N	2	N	N
49	20241023	161029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10390	1040	2	11.12	2563758090	247484	734.92	9260	10940	9260	12150	6550	9350	10359.26	5.86	31933	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1383	75.84	0.78	12	1.86	137.00	13293.00	21650	20231109	-52.01	7200	20240909	44.31	19880	-47.74	20240122	7200	44.31	20240909	21650	-52.01	20231109	7200	44.31	20240909	3.41	N	230240	500	67 억	779631	N	N	2	N	N
50	20241023	151050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10310	960	2	10.27	2511824200	242463	720.01	9260	10940	9260	12150	6550	9350	10359.62	5.86	31038	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1372	75.26	0.78	12	1.82	137.00	13293.00	21650	20231109	-52.38	7200	20240909	43.19	19880	-48.14	20240122	7200	43.19	20240909	21650	-52.38	20231109	7200	43.19	20240909	3.41	N	230240	500	67 억	779631	N	N	0	N	N
51	20241023	141057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10280	930	2	9.95	2409712760	232546	690.56	9260	10940	9260	12150	6550	9350	10362.31	5.86	31513	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1368	75.04	0.77	12	1.75	137.00	13293.00	21650	20231109	-52.52	7200	20240909	42.78	19880	-48.29	20240122	7200	42.78	20240909	21650	-52.52	20231109	7200	42.78	20240909	3.41	N	230240	500	67 억	779631	N	N	0	N	N
52	20241023	131038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10160	810	2	8.66	2295341410	221396	657.45	9260	10940	9260	12150	6550	9350	10367.58	5.86	26038	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1352	74.16	0.76	12	1.66	137.00	13293.00	21650	20231109	-53.07	7200	20240909	41.11	19880	-48.89	20240122	7200	41.11	20240909	21650	-53.07	20231109	7200	41.11	20240909	3.41	N	230240	500	67 억	779631	N	N	0	N	N
53	20241023	121033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	990	2	10.59	2178904740	210053	623.77	9260	10940	9260	12150	6550	9350	10373.12	5.86	24277	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1376	75.47	0.78	12	1.58	137.00	13293.00	21650	20231109	-52.24	7200	20240909	43.61	19880	-47.99	20240122	7200	43.61	20240909	21650	-52.24	20231109	7200	43.61	20240909	3.41	N	230240	500	67 억	779631	N	N	0	N	N
54	20241023	111027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10330	980	2	10.48	966211600	95683	284.14	9260	10500	9260	12150	6550	9350	10098.05	5.86	15265	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1375	75.40	0.78	12	0.72	137.00	13293.00	21650	20231109	-52.29	7200	20240909	43.47	19880	-48.04	20240122	7200	43.47	20240909	21650	-52.29	20231109	7200	43.47	20240909	3.41	N	230240	500	67 억	779631	N	N	0	N	N
55	20241023	101032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9460	110	2	1.18	32290340	3438	10.21	9260	9560	9260	12150	6550	9350	9392.19	5.86	-84	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1259	69.05	0.71	12	0.03	137.00	13293.00	21650	20231109	-56.30	7200	20240909	31.39	19880	-52.41	20240122	7200	31.39	20240909	21650	-56.30	20231109	7200	31.39	20240909	3.41	N	230240	500	67 억	779631	N	N	0	N	N
56	20241023	091033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	90	2	0.96	5729550	616	1.83	9260	9560	9260	12150	6550	9350	9301.22	5.86	317	9923	9636	9443	9156	8963	9540	9060	67	2800	500	6540	10	1	13309000	1256	68.91	0.71	12	0.00	137.00	13293.00	21650	20231109	-56.40	7200	20240909	31.11	19880	-52.52	20240122	7200	31.11	20240909	21650	-56.40	20231109	7200	31.11	20240909	3.41	N	230240	500	67 억	779631	N	N	0	N	N
57	20241022	161019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-350	5	-3.61	315324790	33665	168.45	9610	9730	9250	12610	6790	9700	9366.68	5.81	6283	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1244	68.25	0.70	12	0.25	137.00	13293.00	21650	20231109	-56.81	7200	20240909	29.86	19880	-52.97	20240122	7200	29.86	20240909	21650	-56.81	20231109	7200	29.86	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
58	20241022	151032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	-260	5	-2.68	290926880	31058	155.41	9610	9730	9250	12610	6790	9700	9367.21	5.81	6739	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1256	68.91	0.71	12	0.23	137.00	13293.00	21650	20231109	-56.40	7200	20240909	31.11	19880	-52.52	20240122	7200	31.11	20240909	21650	-56.40	20231109	7200	31.11	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
59	20241022	141032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	-320	5	-3.30	266293510	28439	142.30	9610	9730	9250	12610	6790	9700	9363.67	5.81	5108	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1248	68.47	0.71	12	0.21	137.00	13293.00	21650	20231109	-56.67	7200	20240909	30.28	19880	-52.82	20240122	7200	30.28	20240909	21650	-56.67	20231109	7200	30.28	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
60	20241022	131032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9410	-290	5	-2.99	197012100	21024	105.20	9610	9730	9250	12610	6790	9700	9370.82	5.81	2062	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1252	68.69	0.71	12	0.16	137.00	13293.00	21650	20231109	-56.54	7200	20240909	30.69	19880	-52.67	20240122	7200	30.69	20240909	21650	-56.54	20231109	7200	30.69	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
61	20241022	121029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	-380	5	-3.92	182921710	19511	97.63	9610	9730	9250	12610	6790	9700	9375.31	5.81	1820	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1240	68.03	0.70	12	0.15	137.00	13293.00	21650	20231109	-56.95	7200	20240909	29.44	19880	-53.12	20240122	7200	29.44	20240909	21650	-56.95	20231109	7200	29.44	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
62	20241022	111025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	-330	5	-3.40	165572310	17646	88.30	9610	9730	9250	12610	6790	9700	9382.99	5.81	1743	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1247	68.39	0.70	12	0.13	137.00	13293.00	21650	20231109	-56.72	7200	20240909	30.14	19880	-52.87	20240122	7200	30.14	20240909	21650	-56.72	20231109	7200	30.14	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
63	20241022	101027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9320	-380	5	-3.92	147664870	15725	78.68	9610	9730	9260	12610	6790	9700	9390.45	5.81	1604	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1240	68.03	0.70	12	0.12	137.00	13293.00	21650	20231109	-56.95	7200	20240909	29.44	19880	-53.12	20240122	7200	29.44	20240909	21650	-56.95	20231109	7200	29.44	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
64	20241022	091026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9550	-150	5	-1.55	10515970	1093	5.47	9610	9730	9550	12610	6790	9700	9621.20	5.81	-517	10186	9942	9796	9552	9406	9870	9480	67	2910	500	6790	10	1	13309000	1271	69.71	0.72	12	0.01	137.00	13293.00	21650	20231109	-55.89	7200	20240909	32.64	19880	-51.96	20240122	7200	32.64	20240909	21650	-55.89	20231109	7200	32.64	20240909	3.39	N	230240	500	67 억	773301	N	N	0	N	N
65	20241021	161016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9700	-280	5	-2.81	195918830	19971	120.25	9980	10040	9650	12970	6990	9980	9811.63	5.86	-6011	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1291	70.80	0.73	12	0.15	137.00	13293.00	21650	20231109	-55.20	7200	20240909	34.72	19880	-51.21	20240122	7200	34.72	20240909	21650	-55.20	20231109	7200	34.72	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
66	20241021	151022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	-170	5	-1.70	149099180	15152	91.23	9980	10040	9660	12970	6990	9980	9840.23	5.86	-4510	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1306	71.61	0.74	12	0.11	137.00	13293.00	21650	20231109	-54.69	7200	20240909	36.25	19880	-50.65	20240122	7200	36.25	20240909	21650	-54.69	20231109	7200	36.25	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
67	20241021	141026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9780	-200	5	-2.00	126779300	12872	77.50	9980	10040	9660	12970	6990	9980	9849.23	5.86	-3189	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1302	71.39	0.74	12	0.10	137.00	13293.00	21650	20231109	-54.83	7200	20240909	35.83	19880	-50.80	20240122	7200	35.83	20240909	21650	-54.83	20231109	7200	35.83	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
68	20241021	131023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9830	-150	5	-1.50	86508490	8736	52.60	9980	10040	9830	12970	6990	9980	9902.53	5.86	-2560	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1308	71.75	0.74	12	0.07	137.00	13293.00	21650	20231109	-54.60	7200	20240909	36.53	19880	-50.55	20240122	7200	36.53	20240909	21650	-54.60	20231109	7200	36.53	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
69	20241021	121022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9870	-110	5	-1.10	64551720	6507	39.18	9980	10040	9850	12970	6990	9980	9920.35	5.86	-617	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1314	72.04	0.74	12	0.05	137.00	13293.00	21650	20231109	-54.41	7200	20240909	37.08	19880	-50.35	20240122	7200	37.08	20240909	21650	-54.41	20231109	7200	37.08	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
70	20241021	111017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9860	-120	5	-1.20	53620610	5399	32.51	9980	10040	9850	12970	6990	9980	9931.58	5.86	-405	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1312	71.97	0.74	12	0.04	137.00	13293.00	21650	20231109	-54.46	7200	20240909	36.94	19880	-50.40	20240122	7200	36.94	20240909	21650	-54.46	20231109	7200	36.94	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
71	20241021	101021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9930	-50	5	-0.50	31515880	3158	19.01	9980	10040	9910	12970	6990	9980	9979.70	5.86	-212	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1322	72.48	0.75	12	0.02	137.00	13293.00	21650	20231109	-54.13	7200	20240909	37.92	19880	-50.05	20240122	7200	37.92	20240909	21650	-54.13	20231109	7200	37.92	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
72	20241021	091019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	50	2	0.50	17286910	1731	10.42	9980	10030	9910	12970	6990	9980	9986.66	5.86	-907	10253	10116	9913	9776	9573	10185	9845	67	2990	500	6980	10	1	13309000	1335	73.21	0.75	12	0.01	137.00	13293.00	21650	20231109	-53.67	7200	20240909	39.31	19880	-49.55	20240122	7200	39.31	20240909	21650	-53.67	20231109	7200	39.31	20240909	3.39	N	230240	500	67 억	779242	N	N	0	N	N
73	20241018	161018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9980	-60	5	-0.60	162804010	16588	84.09	9950	10050	9710	13050	7030	10040	9814.57	5.91	-6989	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1328	72.85	0.75	12	0.12	137.00	13293.00	21650	20231109	-53.90	7200	20240909	38.61	19880	-49.80	20240122	7200	38.61	20240909	21650	-53.90	20231109	7200	38.61	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
74	20241018	151042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9800	-240	5	-2.39	141318670	14418	73.09	9950	10050	9710	13050	7030	10040	9801.54	5.91	-5928	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1304	71.53	0.74	12	0.11	137.00	13293.00	21650	20231109	-54.73	7200	20240909	36.11	19880	-50.70	20240122	7200	36.11	20240909	21650	-54.73	20231109	7200	36.11	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
75	20241018	141043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9800	-240	5	-2.39	128766960	13137	66.59	9950	10050	9710	13050	7030	10040	9801.85	5.91	-5448	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1304	71.53	0.74	12	0.10	137.00	13293.00	21650	20231109	-54.73	7200	20240909	36.11	19880	-50.70	20240122	7200	36.11	20240909	21650	-54.73	20231109	7200	36.11	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
76	20241018	131029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	-300	5	-2.99	116866700	11913	60.39	9950	10050	9730	13050	7030	10040	9810.01	5.91	-5285	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1296	71.09	0.73	12	0.09	137.00	13293.00	21650	20231109	-55.01	7200	20240909	35.28	19880	-51.01	20240122	7200	35.28	20240909	21650	-55.01	20231109	7200	35.28	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
77	20241018	121041	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9740	-300	5	-2.99	88628450	9014	45.69	9950	10050	9730	13050	7030	10040	9832.31	5.91	-4211	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1296	71.09	0.73	12	0.07	137.00	13293.00	21650	20231109	-55.01	7200	20240909	35.28	19880	-51.01	20240122	7200	35.28	20240909	21650	-55.01	20231109	7200	35.28	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
78	20241018	111038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	-230	5	-2.29	56635870	5735	29.07	9950	10050	9790	13050	7030	10040	9875.48	5.91	-2834	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1306	71.61	0.74	12	0.04	137.00	13293.00	21650	20231109	-54.69	7200	20240909	36.25	19880	-50.65	20240122	7200	36.25	20240909	21650	-54.69	20231109	7200	36.25	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
79	20241018	101023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	-140	5	-1.39	23442720	2361	11.97	9950	10050	9830	13050	7030	10040	9929.15	5.91	-1449	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1318	72.26	0.74	12	0.02	137.00	13293.00	21650	20231109	-54.27	7200	20240909	37.50	19880	-50.20	20240122	7200	37.50	20240909	21650	-54.27	20231109	7200	37.50	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
80	20241018	091023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9980	-60	5	-0.60	2731160	273	1.38	9950	10050	9950	13050	7030	10040	10004.25	5.91	-93	10233	10136	9943	9846	9653	10185	9895	67	3010	500	7020	10	1	13309000	1328	72.85	0.75	12	0.00	137.00	13293.00	21650	20231109	-53.90	7200	20240909	38.61	19880	-49.80	20240122	7200	38.61	20240909	21650	-53.90	20231109	7200	38.61	20240909	3.38	N	230240	500	67 억	786021	N	N	0	N	N
81	20241017	161021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10040	170	2	1.72	190383830	19177	76.67	9750	10040	9750	12830	6910	9870	9927.72	5.91	-92	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1336	73.28	0.76	12	0.14	137.00	13293.00	21750	20231010	-53.84	7200	20240909	39.44	19880	-49.50	20240122	7200	39.44	20240909	21650	-53.63	20231109	7200	39.44	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
82	20241017	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9950	80	2	0.81	177880050	17929	71.68	9750	10020	9750	12830	6910	9870	9921.36	5.91	53	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1324	72.63	0.75	12	0.13	137.00	13293.00	21750	20231010	-54.25	7200	20240909	38.19	19880	-49.95	20240122	7200	38.19	20240909	21650	-54.04	20231109	7200	38.19	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
83	20241017	141027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	30	2	0.30	132684500	13392	53.54	9750	10010	9750	12830	6910	9870	9907.74	5.91	121	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1318	72.26	0.74	12	0.10	137.00	13293.00	21750	20231010	-54.48	7200	20240909	37.50	19880	-50.20	20240122	7200	37.50	20240909	21650	-54.27	20231109	7200	37.50	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
84	20241017	131022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9960	90	2	0.91	123196350	12433	49.71	9750	10010	9750	12830	6910	9870	9908.82	5.91	134	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1326	72.70	0.75	12	0.09	137.00	13293.00	21750	20231010	-54.21	7200	20240909	38.33	19880	-49.90	20240122	7200	38.33	20240909	21650	-54.00	20231109	7200	38.33	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
85	20241017	121027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	20	2	0.20	89409650	9044	36.16	9750	10010	9750	12830	6910	9870	9886.07	5.91	994	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1316	72.19	0.74	12	0.07	137.00	13293.00	21750	20231010	-54.53	7200	20240909	37.36	19880	-50.25	20240122	7200	37.36	20240909	21650	-54.32	20231109	7200	37.36	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
86	20241017	111026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9910	40	2	0.41	54458380	5534	22.13	9750	9920	9750	12830	6910	9870	9840.69	5.91	-326	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1319	72.34	0.75	12	0.04	137.00	13293.00	21750	20231010	-54.44	7200	20240909	37.64	19880	-50.15	20240122	7200	37.64	20240909	21650	-54.23	20231109	7200	37.64	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
87	20241017	101023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	10	2	0.10	46291020	4707	18.82	9750	9920	9750	12830	6910	9870	9834.51	5.91	-165	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1315	72.12	0.74	12	0.04	137.00	13293.00	21750	20231010	-54.57	7200	20240909	37.22	19880	-50.30	20240122	7200	37.22	20240909	21650	-54.36	20231109	7200	37.22	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
88	20241017	091016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9780	-90	5	-0.91	8899610	910	3.64	9750	9860	9750	12830	6910	9870	9779.79	5.91	277	10003	9936	9863	9796	9723	9970	9830	67	2960	500	6900	10	1	13309000	1302	71.39	0.74	12	0.01	137.00	13293.00	21750	20231010	-55.03	7200	20240909	35.83	19880	-50.80	20240122	7200	35.83	20240909	21650	-54.83	20231109	7200	35.83	20240909	3.41	N	230240	500	67 억	786082	N	N	0	N	N
89	20241016	161012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9870	-120	5	-1.20	244469060	24884	11.68	9850	9930	9790	12980	7000	9990	9824.34	5.88	2103	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1314	72.04	0.74	12	0.19	137.00	13293.00	22550	20231006	-56.23	7200	20240909	37.08	19880	-50.35	20240122	7200	37.08	20240909	21650	-54.41	20231109	7200	37.08	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
90	20241016	151018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9810	-180	5	-1.80	226090720	23019	10.81	9850	9930	9790	12980	7000	9990	9821.92	5.88	3032	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1306	71.61	0.74	12	0.17	137.00	13293.00	22550	20231006	-56.50	7200	20240909	36.25	19880	-50.65	20240122	7200	36.25	20240909	21650	-54.69	20231109	7200	36.25	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
91	20241016	141019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9830	-160	5	-1.60	199593970	20325	9.54	9850	9930	9790	12980	7000	9990	9820.12	5.88	3321	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1308	71.75	0.74	12	0.15	137.00	13293.00	22550	20231006	-56.41	7200	20240909	36.53	19880	-50.55	20240122	7200	36.53	20240909	21650	-54.60	20231109	7200	36.53	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
92	20241016	131014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-140	5	-1.40	188846220	19230	9.03	9850	9930	9790	12980	7000	9990	9820.40	5.88	3744	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1311	71.90	0.74	12	0.14	137.00	13293.00	22550	20231006	-56.32	7200	20240909	36.81	19880	-50.45	20240122	7200	36.81	20240909	21650	-54.50	20231109	7200	36.81	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
93	20241016	121014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9840	-150	5	-1.50	162834090	16579	7.78	9850	9930	9790	12980	7000	9990	9821.71	5.88	5132	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1310	71.82	0.74	12	0.12	137.00	13293.00	22550	20231006	-56.36	7200	20240909	36.67	19880	-50.50	20240122	7200	36.67	20240909	21650	-54.55	20231109	7200	36.67	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
94	20241016	111012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	-110	5	-1.10	121075920	12325	5.79	9850	9930	9790	12980	7000	9990	9823.60	5.88	5335	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1315	72.12	0.74	12	0.09	137.00	13293.00	22550	20231006	-56.19	7200	20240909	37.22	19880	-50.30	20240122	7200	37.22	20240909	21650	-54.36	20231109	7200	37.22	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
95	20241016	101013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9900	-90	5	-0.90	101769950	10370	4.87	9850	9900	9790	12980	7000	9990	9813.88	5.88	5708	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1318	72.26	0.74	12	0.08	137.00	13293.00	22550	20231006	-56.10	7200	20240909	37.50	19880	-50.20	20240122	7200	37.50	20240909	21650	-54.27	20231109	7200	37.50	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
96	20241016	091015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-140	5	-1.40	10032890	1018	0.48	9850	9900	9800	12980	7000	9990	9855.49	5.88	-100	11570	10780	10100	9310	8630	11175	9705	67	2990	500	6990	10	1	13309000	1311	71.90	0.74	12	0.01	137.00	13293.00	22550	20231006	-56.32	7200	20240909	36.81	19880	-50.45	20240122	7200	36.81	20240909	21650	-54.50	20231109	7200	36.81	20240909	3.40	N	230240	500	67 억	783041	N	N	2	N	N
97	20241015	161008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	400	2	4.17	2153601610	212807	2393.51	9470	10890	9420	12460	6720	9590	10120.25	5.96	-10728	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1330	72.92	0.75	12	1.60	137.00	13293.00	22550	20231005	-55.70	7200	20240909	38.75	19880	-49.75	20240122	7200	38.75	20240909	21650	-53.86	20231109	7200	38.75	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
98	20241015	151016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9950	360	2	3.75	2107456940	208179	2341.46	9470	10890	9420	12460	6720	9590	10123.29	5.96	-12814	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1324	72.63	0.75	12	1.56	137.00	13293.00	22550	20231005	-55.88	7200	20240909	38.19	19880	-49.95	20240122	7200	38.19	20240909	21650	-54.04	20231109	7200	38.19	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
99	20241015	141017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9790	200	2	2.09	1943687940	191656	2155.62	9470	10890	9420	12460	6720	9590	10141.54	5.96	-16847	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1303	71.46	0.74	12	1.44	137.00	13293.00	22550	20231005	-56.59	7200	20240909	35.97	19880	-50.75	20240122	7200	35.97	20240909	21650	-54.78	20231109	7200	35.97	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
100	20241015	131013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9880	290	2	3.02	1840901110	181150	2037.45	9470	10890	9420	12460	6720	9590	10162.30	5.96	-16936	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1315	72.12	0.74	12	1.36	137.00	13293.00	22550	20231005	-56.19	7200	20240909	37.22	19880	-50.30	20240122	7200	37.22	20240909	21650	-54.36	20231109	7200	37.22	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
101	20241015	121015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9780	190	2	1.98	1586251020	155096	1744.42	9470	10890	9420	12460	6720	9590	10227.54	5.96	-25555	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1302	71.39	0.74	12	1.17	137.00	13293.00	22550	20231005	-56.63	7200	20240909	35.83	19880	-50.80	20240122	7200	35.83	20240909	21650	-54.83	20231109	7200	35.83	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
102	20241015	111021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	-160	5	-1.67	28700660	3023	34.00	9470	9600	9430	12460	6720	9590	9494.10	5.96	30	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1255	68.83	0.71	12	0.02	137.00	13293.00	22550	20231005	-58.18	7200	20240909	30.97	19880	-52.57	20240122	7200	30.97	20240909	21650	-56.44	20231109	7200	30.97	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
103	20241015	101017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9540	-50	5	-0.52	12951900	1358	15.27	9470	9600	9470	12460	6720	9590	9537.48	5.96	55	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1270	69.64	0.72	12	0.01	137.00	13293.00	22550	20231005	-57.69	7200	20240909	32.50	19880	-52.01	20240122	7200	32.50	20240909	21650	-55.94	20231109	7200	32.50	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
104	20241015	091012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9580	-10	5	-0.10	4145920	436	4.90	9470	9600	9470	12460	6720	9590	9508.99	5.96	144	9810	9700	9480	9370	9150	9755	9425	67	2870	500	6710	10	1	13309000	1275	69.93	0.72	12	0.00	137.00	13293.00	22550	20231005	-57.52	7200	20240909	33.06	19880	-51.81	20240122	7200	33.06	20240909	21650	-55.75	20231109	7200	33.06	20240909	3.38	N	230240	500	67 억	793722	N	N	2	N	N
105	20241014	160949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9590	150	2	1.59	81639160	8689	51.81	9440	9590	9260	12270	6610	9440	9393.26	5.96	961	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1276	70.00	0.72	12	0.07	137.00	13293.00	22550	20231005	-57.47	7200	20240909	33.19	19880	-51.76	20240122	7200	33.19	20240909	21650	-55.70	20231109	7200	33.19	20240909	3.37	N	230240	500	67 억	792725	N	N	2	N	N
106	20241014	151001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9500	60	2	0.64	72000040	7681	45.80	9440	9520	9260	12270	6610	9440	9373.70	5.96	982	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1264	69.34	0.71	12	0.06	137.00	13293.00	22550	20231005	-57.87	7200	20240909	31.94	19880	-52.21	20240122	7200	31.94	20240909	21650	-56.12	20231109	7200	31.94	20240909	3.37	N	230240	500	67 억	792725	N	N	4	N	N
107	20241014	141001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-90	5	-0.95	49550870	5305	31.63	9440	9470	9260	12270	6610	9440	9340.22	5.96	-313	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1244	68.25	0.70	12	0.04	137.00	13293.00	22550	20231005	-58.54	7200	20240909	29.86	19880	-52.97	20240122	7200	29.86	20240909	21650	-56.81	20231109	7200	29.86	20240909	3.37	N	230240	500	67 억	792725	N	N	4	N	N
108	20241014	130958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9350	-90	5	-0.95	45183590	4837	28.84	9440	9470	9260	12270	6610	9440	9341.04	5.96	-376	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1244	68.25	0.70	12	0.04	137.00	13293.00	22550	20231005	-58.54	7200	20240909	29.86	19880	-52.97	20240122	7200	29.86	20240909	21650	-56.81	20231109	7200	29.86	20240909	3.37	N	230240	500	67 억	792725	N	N	4	N	N
109	20241014	120951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9280	-160	5	-1.69	41543100	4447	26.52	9440	9470	9260	12270	6610	9440	9341.60	5.96	-277	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1235	67.74	0.70	12	0.03	137.00	13293.00	22550	20231005	-58.85	7200	20240909	28.89	19880	-53.32	20240122	7200	28.89	20240909	21650	-57.14	20231109	7200	28.89	20240909	3.37	N	230240	500	67 억	792725	N	N	4	N	N
110	20241014	110950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9310	-130	5	-1.38	23319170	2491	14.85	9440	9470	9310	12270	6610	9440	9361.05	5.96	-347	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1239	67.96	0.70	12	0.02	137.00	13293.00	22550	20231005	-58.71	7200	20240909	29.31	19880	-53.17	20240122	7200	29.31	20240909	21650	-57.00	20231109	7200	29.31	20240909	3.37	N	230240	500	67 억	792725	N	N	4	N	N
111	20241014	100951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9380	-60	5	-0.64	11611140	1237	7.38	9440	9470	9340	12270	6610	9440	9386.10	5.96	66	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1248	68.47	0.71	12	0.01	137.00	13293.00	22550	20231005	-58.40	7200	20240909	30.28	19880	-52.82	20240122	7200	30.28	20240909	21650	-56.67	20231109	7200	30.28	20240909	3.37	N	230240	500	67 억	792725	N	N	4	N	N
112	20241014	090955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9450	10	2	0.11	4187770	444	2.65	9440	9470	9400	12270	6610	9440	9431.73	5.96	-189	9640	9540	9410	9310	9180	9475	9245	67	2830	500	6600	10	1	13309000	1258	68.98	0.71	12	0.00	137.00	13293.00	22550	20231005	-58.09	7200	20240909	31.25	19880	-52.46	20240122	7200	31.25	20240909	21650	-56.35	20231109	7200	31.25	20240909	3.37	N	230240	500	67 억	792725	N	N	4	N	N
113	20241011	160936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9440	-110	5	-1.15	154504880	16493	99.33	9500	9510	9280	12410	6690	9550	9367.90	6.10	-6689	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1256	68.91	0.71	12	0.12	137.00	13293.00	22550	20231005	-58.14	7200	20240909	31.11	19880	-52.52	20240122	7200	31.11	20240909	21650	-56.40	20231109	7200	31.11	20240909	3.34	N	230240	500	67 억	811751	N	N	4	N	N
114	20241011	150950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	-160	5	-1.68	127652560	13638	82.13	9500	9510	9280	12410	6690	9550	9360.06	6.10	-5866	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1250	68.54	0.71	12	0.10	137.00	13293.00	22550	20231005	-58.36	7200	20240909	30.42	19880	-52.77	20240122	7200	30.42	20240909	21650	-56.63	20231109	7200	30.42	20240909	3.34	N	230240	500	67 억	811751	N	N	1	N	N
115	20241011	140952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9300	-250	5	-2.62	103957480	11102	66.86	9500	9510	9290	12410	6690	9550	9363.85	6.10	-4940	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1238	67.88	0.70	12	0.08	137.00	13293.00	22550	20231005	-58.76	7200	20240909	29.17	19880	-53.22	20240122	7200	29.17	20240909	21650	-57.04	20231109	7200	29.17	20240909	3.34	N	230240	500	67 억	811751	N	N	1	N	N
116	20241011	130953	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9390	-160	5	-1.68	66921460	7130	42.94	9500	9510	9300	12410	6690	9550	9385.90	6.10	-3636	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1250	68.54	0.71	12	0.05	137.00	13293.00	22550	20231005	-58.36	7200	20240909	30.42	19880	-52.77	20240122	7200	30.42	20240909	21650	-56.63	20231109	7200	30.42	20240909	3.34	N	230240	500	67 억	811751	N	N	1	N	N
117	20241011	120945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	-180	5	-1.88	56327330	6001	36.14	9500	9510	9300	12410	6690	9550	9386.32	6.10	-2546	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1247	68.39	0.70	12	0.05	137.00	13293.00	22550	20231005	-58.45	7200	20240909	30.14	19880	-52.87	20240122	7200	30.14	20240909	21650	-56.72	20231109	7200	30.14	20240909	3.34	N	230240	500	67 억	811751	N	N	1	N	N
118	20241011	110947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9410	-140	5	-1.47	34078520	3619	21.79	9500	9510	9360	12410	6690	9550	9416.56	6.10	-2254	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1252	68.69	0.71	12	0.03	137.00	13293.00	22550	20231005	-58.27	7200	20240909	30.69	19880	-52.67	20240122	7200	30.69	20240909	21650	-56.54	20231109	7200	30.69	20240909	3.34	N	230240	500	67 억	811751	N	N	1	N	N
119	20241011	100954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9370	-180	5	-1.88	24552120	2603	15.68	9500	9510	9370	12410	6690	9550	9432.24	6.10	-1443	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1247	68.39	0.70	12	0.02	137.00	13293.00	22550	20231005	-58.45	7200	20240909	30.14	19880	-52.87	20240122	7200	30.14	20240909	21650	-56.72	20231109	7200	30.14	20240909	3.34	N	230240	500	67 억	811751	N	N	1	N	N
120	20241011	090952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9510	-40	5	-0.42	5581550	588	3.54	9500	9510	9460	12410	6690	9550	9492.43	6.10	-487	9883	9716	9553	9386	9223	9635	9305	67	2860	500	6680	10	1	13309000	1266	69.42	0.72	12	0.00	137.00	13293.00	22550	20231005	-57.83	7200	20240909	32.08	19880	-52.16	20240122	7200	32.08	20240909	21650	-56.07	20231109	7200	32.08	20240909	3.34	N	230240	500	67 억	811751	N	N	1	N	N
121	20241010	161012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9550	-110	5	-1.14	157527610	16595	82.14	9570	9720	9390	12550	6770	9660	9492.47	6.17	-8447	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1271	69.71	0.72	12	0.12	137.00	13293.00	22550	20231005	-57.65	7200	20240909	32.64	19880	-51.96	20240122	7200	32.64	20240909	21750	-56.09	20231010	7200	32.64	20240909	3.40	N	230240	500	67 억	820812	N	N	1	N	N
122	20241010	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9430	-230	5	-2.38	141609340	14921	73.85	9570	9720	9400	12550	6770	9660	9490.61	6.17	-7569	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1255	68.83	0.71	12	0.11	137.00	13293.00	22550	20231005	-58.18	7200	20240909	30.97	19880	-52.57	20240122	7200	30.97	20240909	21750	-56.64	20231010	7200	30.97	20240909	3.40	N	230240	500	67 억	820812	N	N	35	N	N
123	20241010	141021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9470	-190	5	-1.97	105117880	11051	54.70	9570	9720	9450	12550	6770	9660	9512.07	6.17	-5889	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1260	69.12	0.71	12	0.08	137.00	13293.00	22550	20231005	-58.00	7200	20240909	31.53	19880	-52.36	20240122	7200	31.53	20240909	21750	-56.46	20231010	7200	31.53	20240909	3.40	N	230240	500	67 억	820812	N	N	35	N	N
124	20241010	131018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9520	-140	5	-1.45	88564510	9303	46.05	9570	9720	9480	12550	6770	9660	9519.99	6.17	-4270	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1267	69.49	0.72	12	0.07	137.00	13293.00	22550	20231005	-57.78	7200	20240909	32.22	19880	-52.11	20240122	7200	32.22	20240909	21750	-56.23	20231010	7200	32.22	20240909	3.40	N	230240	500	67 억	820812	N	N	35	N	N
125	20241010	121019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9510	-150	5	-1.55	56912010	5972	29.56	9570	9720	9480	12550	6770	9660	9529.81	6.17	-1972	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1266	69.42	0.72	12	0.04	137.00	13293.00	22550	20231005	-57.83	7200	20240909	32.08	19880	-52.16	20240122	7200	32.08	20240909	21750	-56.28	20231010	7200	32.08	20240909	3.40	N	230240	500	67 억	820812	N	N	35	N	N
126	20241010	111018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	-130	5	-1.35	44878260	4707	23.30	9570	9720	9480	12550	6770	9660	9534.37	6.17	-2293	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1268	69.56	0.72	12	0.04	137.00	13293.00	22550	20231005	-57.74	7200	20240909	32.36	19880	-52.06	20240122	7200	32.36	20240909	21750	-56.18	20231010	7200	32.36	20240909	3.40	N	230240	500	67 억	820812	N	N	35	N	N
127	20241010	101017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9550	-110	5	-1.14	37290360	3910	19.35	9570	9720	9480	12550	6770	9660	9537.18	6.17	-2305	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1271	69.71	0.72	12	0.03	137.00	13293.00	22550	20231005	-57.65	7200	20240909	32.64	19880	-51.96	20240122	7200	32.64	20240909	21750	-56.09	20231010	7200	32.64	20240909	3.40	N	230240	500	67 억	820812	N	N	35	N	N
128	20241010	091020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9650	-10	5	-0.10	5094650	530	2.62	9570	9720	9570	12550	6770	9660	9612.55	6.17	-194	10040	9850	9640	9450	9240	9945	9545	67	2890	500	6760	10	1	13309000	1284	70.44	0.73	12	0.00	137.00	13293.00	22550	20231005	-57.21	7200	20240909	34.03	19880	-51.46	20240122	7200	34.03	20240909	21750	-55.63	20231010	7200	34.03	20240909	3.40	N	230240	500	67 억	820812	N	N	35	N	N
129	20241008	161010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9660	-140	5	-1.43	193551410	20193	30.55	9610	9830	9430	12740	6860	9800	9585.04	6.24	-9839	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1286	70.51	0.73	12	0.15	137.00	13293.00	22550	20231005	-57.16	7200	20240909	34.17	19880	-51.41	20240122	7200	34.17	20240909	21750	-55.59	20231010	7200	34.17	20240909	3.39	N	230240	500	67 억	830571	N	N	35	N	N
130	20241008	151019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	-320	5	-3.27	155132890	16197	24.50	9610	9830	9430	12740	6860	9800	9577.86	6.24	-7956	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1262	69.20	0.71	12	0.12	137.00	13293.00	22550	20231005	-57.96	7200	20240909	31.67	19880	-52.31	20240122	7200	31.67	20240909	21750	-56.41	20231010	7200	31.67	20240909	3.39	N	230240	500	67 억	830571	N	N	24	N	N
131	20241008	141013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9480	-320	5	-3.27	116968070	12188	18.44	9610	9830	9470	12740	6860	9800	9596.97	6.24	-5593	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1262	69.20	0.71	12	0.09	137.00	13293.00	22550	20231005	-57.96	7200	20240909	31.67	19880	-52.31	20240122	7200	31.67	20240909	21750	-56.41	20231010	7200	31.67	20240909	3.39	N	230240	500	67 억	830571	N	N	24	N	N
132	20241008	131013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9530	-270	5	-2.76	112285500	11694	17.69	9610	9830	9480	12740	6860	9800	9601.96	6.24	-5337	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1268	69.56	0.72	12	0.09	137.00	13293.00	22550	20231005	-57.74	7200	20240909	32.36	19880	-52.06	20240122	7200	32.36	20240909	21750	-56.18	20231010	7200	32.36	20240909	3.39	N	230240	500	67 억	830571	N	N	24	N	N
133	20241008	121014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9540	-260	5	-2.65	98642030	10258	15.52	9610	9830	9500	12740	6860	9800	9616.09	6.24	-4618	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1270	69.64	0.72	12	0.08	137.00	13293.00	22550	20231005	-57.69	7200	20240909	32.50	19880	-52.01	20240122	7200	32.50	20240909	21750	-56.14	20231010	7200	32.50	20240909	3.39	N	230240	500	67 억	830571	N	N	24	N	N
134	20241008	111012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9560	-240	5	-2.45	78536720	8147	12.32	9610	9830	9530	12740	6860	9800	9639.94	6.24	-4141	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1272	69.78	0.72	12	0.06	137.00	13293.00	22550	20231005	-57.61	7200	20240909	32.78	19880	-51.91	20240122	7200	32.78	20240909	21750	-56.05	20231010	7200	32.78	20240909	3.39	N	230240	500	67 억	830571	N	N	24	N	N
135	20241008	101014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9590	-210	5	-2.14	66539530	6895	10.43	9610	9830	9590	12740	6860	9800	9650.38	6.24	-3170	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1276	70.00	0.72	12	0.05	137.00	13293.00	22550	20231005	-57.47	7200	20240909	33.19	19880	-51.76	20240122	7200	33.19	20240909	21750	-55.91	20231010	7200	33.19	20240909	3.39	N	230240	500	67 억	830571	N	N	24	N	N
136	20241008	091014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9590	-210	5	-2.14	15936920	1651	2.50	9610	9830	9590	12740	6860	9800	9652.80	6.24	232	10466	10132	9466	9132	8466	10300	9300	67	2940	500	6860	10	1	13309000	1276	70.00	0.72	12	0.01	137.00	13293.00	22550	20231005	-57.47	7200	20240909	33.19	19880	-51.76	20240122	7200	33.19	20240909	21750	-55.91	20231010	7200	33.19	20240909	3.39	N	230240	500	67 억	830571	N	N	24	N	N
137	20241007	161026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9800	840	2	9.38	627577880	66108	1138.62	8980	9800	8800	11640	6280	8960	9489.48	6.11	17945	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1304	71.53	0.74	12	0.50	137.00	13293.00	22550	20231005	-56.54	7200	20240909	36.11	19880	-50.70	20240122	7200	36.11	20240909	21750	-54.94	20231010	7200	36.11	20240909	3.40	N	230240	500	67 억	812926	N	N	24	N	N
138	20241007	150940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9760	800	2	8.93	551174200	58297	1004.08	8980	9770	8800	11640	6280	8960	9454.59	6.11	17145	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1299	71.24	0.73	12	0.44	137.00	13293.00	22550	20231005	-56.72	7200	20240909	35.56	19880	-50.91	20240122	7200	35.56	20240909	21750	-55.13	20231010	7200	35.56	20240909	3.40	N	230240	500	67 억	812926	N	N	2	N	N
139	20241007	141008	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9650	690	2	7.70	486328350	51609	888.89	8980	9770	8800	11640	6280	8960	9423.32	6.11	14860	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1284	70.44	0.73	12	0.39	137.00	13293.00	22550	20231005	-57.21	7200	20240909	34.03	19880	-51.46	20240122	7200	34.03	20240909	21750	-55.63	20231010	7200	34.03	20240909	3.40	N	230240	500	67 억	812926	N	N	2	N	N
140	20241007	130938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9630	670	2	7.48	449620190	47806	823.39	8980	9770	8800	11640	6280	8960	9405.10	6.11	13791	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1282	70.29	0.72	12	0.36	137.00	13293.00	22550	20231005	-57.29	7200	20240909	33.75	19880	-51.56	20240122	7200	33.75	20240909	21750	-55.72	20231010	7200	33.75	20240909	3.40	N	230240	500	67 억	812926	N	N	2	N	N
141	20241007	121010	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9630	670	2	7.48	376507600	40244	693.15	8980	9720	8800	11640	6280	8960	9355.62	6.11	12043	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1282	70.29	0.72	12	0.30	137.00	13293.00	22550	20231005	-57.29	7200	20240909	33.75	19880	-51.56	20240122	7200	33.75	20240909	21750	-55.72	20231010	7200	33.75	20240909	3.40	N	230240	500	67 억	812926	N	N	2	N	N
142	20241007	110926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9360	400	2	4.46	177066490	19323	332.81	8980	9380	8800	11640	6280	8960	9163.51	6.11	4837	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1246	68.32	0.70	12	0.15	137.00	13293.00	22550	20231005	-58.49	7200	20240909	30.00	19880	-52.92	20240122	7200	30.00	20240909	21750	-56.97	20231010	7200	30.00	20240909	3.40	N	230240	500	67 억	812926	N	N	2	N	N
143	20241007	100921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9340	380	2	4.24	111862620	12273	211.38	8980	9340	8800	11640	6280	8960	9114.53	6.11	2228	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1243	68.18	0.70	12	0.09	137.00	13293.00	22550	20231005	-58.58	7200	20240909	29.72	19880	-53.02	20240122	7200	29.72	20240909	21750	-57.06	20231010	7200	29.72	20240909	3.40	N	230240	500	67 억	812926	N	N	2	N	N
144	20241007	090959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8930	-30	5	-0.33	5112850	572	9.85	8980	8980	8850	11640	6280	8960	8938.55	6.11	-566	9140	9050	8930	8840	8720	8990	8780	67	2680	500	6270	10	1	13309000	1188	65.18	0.67	12	0.00	137.00	13293.00	22550	20231005	-60.40	7200	20240909	24.03	19880	-55.08	20240122	7200	24.03	20240909	21750	-58.94	20231010	7200	24.03	20240909	3.40	N	230240	500	67 억	812926	N	N	2	N	N
145	20241004	160855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-30	5	-0.33	51996320	5806	51.68	9020	9020	8810	11680	6300	8990	8955.59	6.13	-2605	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1192	65.40	0.67	12	0.04	137.00	13293.00	23150	20230921	-61.30	7200	20240909	24.44	19880	-54.93	20240122	7200	24.44	20240909	22550	-60.27	20231005	7200	24.44	20240909	3.41	N	230240	500	67 억	815457	N	N	2	N	N
146	20241004	150909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8910	-80	5	-0.89	45947180	5130	45.66	9020	9020	8810	11680	6300	8990	8956.53	6.13	-2293	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1186	65.04	0.67	12	0.04	137.00	13293.00	23150	20230921	-61.51	7200	20240909	23.75	19880	-55.18	20240122	7200	23.75	20240909	22550	-60.49	20231005	7200	23.75	20240909	3.41	N	230240	500	67 억	815457	N	N	0	N	N
147	20241004	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8960	-30	5	-0.33	43125520	4814	42.85	9020	9020	8810	11680	6300	8990	8958.32	6.13	-2164	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1192	65.40	0.67	12	0.04	137.00	13293.00	23150	20230921	-61.30	7200	20240909	24.44	19880	-54.93	20240122	7200	24.44	20240909	22550	-60.27	20231005	7200	24.44	20240909	3.41	N	230240	500	67 억	815457	N	N	0	N	N
148	20241004	130905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-20	5	-0.22	33210750	3706	32.99	9020	9020	8810	11680	6300	8990	8961.31	6.13	-1303	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1194	65.47	0.67	12	0.03	137.00	13293.00	23150	20230921	-61.25	7200	20240909	24.58	19880	-54.88	20240122	7200	24.58	20240909	22550	-60.22	20231005	7200	24.58	20240909	3.41	N	230240	500	67 억	815457	N	N	0	N	N
149	20241004	120904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-20	5	-0.22	26142750	2917	25.96	9020	9020	8810	11680	6300	8990	8962.16	6.13	-533	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1194	65.47	0.67	12	0.02	137.00	13293.00	23150	20230921	-61.25	7200	20240909	24.58	19880	-54.88	20240122	7200	24.58	20240909	22550	-60.22	20231005	7200	24.58	20240909	3.41	N	230240	500	67 억	815457	N	N	0	N	N
150	20241004	110858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	0	3	0.00	16013070	1791	15.94	9020	9020	8810	11680	6300	8990	8940.72	6.13	-392	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1196	65.62	0.68	12	0.01	137.00	13293.00	23150	20230921	-61.17	7200	20240909	24.86	19880	-54.78	20240122	7200	24.86	20240909	22550	-60.13	20231005	7200	24.86	20240909	3.41	N	230240	500	67 억	815457	N	N	0	N	N
151	20241004	100859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8970	-20	5	-0.22	7313310	820	7.30	9020	9020	8810	11680	6300	8990	8918.23	6.13	-377	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1194	65.47	0.67	12	0.01	137.00	13293.00	23150	20230921	-61.25	7200	20240909	24.58	19880	-54.88	20240122	7200	24.58	20240909	22550	-60.22	20231005	7200	24.58	20240909	3.41	N	230240	500	67 억	815457	N	N	0	N	N
152	20241004	090902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8950	-40	5	-0.44	575330	64	0.57	9020	9020	8950	11680	6300	8990	8989.49	6.13	-8	9176	9082	8896	8802	8616	9130	8850	67	2690	500	6290	10	1	13309000	1191	65.33	0.67	12	0.00	137.00	13293.00	23150	20230921	-61.34	7200	20240909	24.31	19880	-54.98	20240122	7200	24.31	20240909	22550	-60.31	20231005	7200	24.31	20240909	3.41	N	230240	500	67 억	815457	N	N	0	N	N
153	20241002	160855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	40	2	0.45	98146190	11031	69.69	8940	8990	8710	11630	6270	8950	8897.31	6.12	857	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1196	65.62	0.68	12	0.08	137.00	13293.00	26000	20230920	-65.42	7200	20240909	24.86	19880	-54.78	20240122	7200	24.86	20240909	22550	-60.13	20231005	7200	24.86	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N
154	20241002	150905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-30	5	-0.34	84679340	9526	60.18	8940	8990	8710	11630	6270	8950	8889.29	6.12	1121	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1187	65.11	0.67	12	0.07	137.00	13293.00	26000	20230920	-65.69	7200	20240909	23.89	19880	-55.13	20240122	7200	23.89	20240909	22550	-60.44	20231005	7200	23.89	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N
155	20241002	140906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	30	2	0.34	74710140	8413	53.15	8940	8990	8710	11630	6270	8950	8880.32	6.12	1068	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1195	65.55	0.68	12	0.06	137.00	13293.00	26000	20230920	-65.46	7200	20240909	24.72	19880	-54.83	20240122	7200	24.72	20240909	22550	-60.18	20231005	7200	24.72	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N
156	20241002	130856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	40	2	0.45	58507270	6605	41.73	8940	8990	8710	11630	6270	8950	8858.03	6.12	827	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1196	65.62	0.68	12	0.05	137.00	13293.00	26000	20230920	-65.42	7200	20240909	24.86	19880	-54.78	20240122	7200	24.86	20240909	22550	-60.13	20231005	7200	24.86	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N
157	20241002	120856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8880	-70	5	-0.78	45329670	5134	32.44	8940	8940	8710	11630	6270	8950	8829.31	6.12	-483	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1182	64.82	0.67	12	0.04	137.00	13293.00	26000	20230920	-65.85	7200	20240909	23.33	19880	-55.33	20240122	7200	23.33	20240909	22550	-60.62	20231005	7200	23.33	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N
158	20241002	110846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8920	-30	5	-0.34	38134290	4326	27.33	8940	8940	8710	11630	6270	8950	8815.14	6.12	-877	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1187	65.11	0.67	12	0.03	137.00	13293.00	26000	20230920	-65.69	7200	20240909	23.89	19880	-55.13	20240122	7200	23.89	20240909	22550	-60.44	20231005	7200	23.89	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N
159	20241002	100842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8760	-190	5	-2.12	23153170	2640	16.68	8940	8940	8710	11630	6270	8950	8770.14	6.12	-1084	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1166	63.94	0.66	12	0.02	137.00	13293.00	26000	20230920	-66.31	7200	20240909	21.67	19880	-55.94	20240122	7200	21.67	20240909	22550	-61.15	20231005	7200	21.67	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N
160	20241002	090843	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8820	-130	5	-1.45	6098770	693	4.38	8940	8940	8750	11630	6270	8950	8800.53	6.12	-602	9383	9166	8983	8766	8583	9075	8675	67	2680	500	6260	10	1	13309000	1174	64.38	0.66	12	0.01	137.00	13293.00	26000	20230920	-66.08	7200	20240909	22.50	19880	-55.63	20240122	7200	22.50	20240909	22550	-60.89	20231005	7200	22.50	20240909	3.42	N	230240	500	67 억	814516	N	N	22	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History