KissMeData/441270/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	161417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5930	430	2	7.82	2173268060	373583	110.96	5500	6100	5400	7150	3850	5500	5817.26	1.71	37221	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2193	20.52	1.45	12	1.01	289.00	4080.00	11740	20240522	-49.49	5110	20240909	16.05	11740	-49.49	20240522	5110	16.05	20240909	11740	-49.49	20240522	5110	16.05	20240909	5.11	N	441270	500	184 억	634238	N	N	1	N	N
3	20241031	151440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5960	460	2	8.36	2131669940	366564	108.87	5500	6100	5400	7150	3850	5500	5815.27	1.71	36162	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2204	20.62	1.46	12	0.99	289.00	4080.00	11740	20240522	-49.23	5110	20240909	16.63	11740	-49.23	20240522	5110	16.63	20240909	11740	-49.23	20240522	5110	16.63	20240909	5.11	N	441270	500	184 억	634238	N	N	0	N	N
4	20241031	141438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5900	400	2	7.27	1925581550	331707	98.52	5500	6100	5400	7150	3850	5500	5805.07	1.71	35023	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2182	20.42	1.45	12	0.90	289.00	4080.00	11740	20240522	-49.74	5110	20240909	15.46	11740	-49.74	20240522	5110	15.46	20240909	11740	-49.74	20240522	5110	15.46	20240909	5.11	N	441270	500	184 억	634238	N	N	0	N	N
5	20241031	131439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5950	450	2	8.18	1258110200	220118	65.38	5500	5960	5400	7150	3850	5500	5715.62	1.71	18732	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2201	20.59	1.46	12	0.60	289.00	4080.00	11740	20240522	-49.32	5110	20240909	16.44	11740	-49.32	20240522	5110	16.44	20240909	11740	-49.32	20240522	5110	16.44	20240909	5.11	N	441270	500	184 억	634238	N	N	0	N	N
6	20241031	121434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5720	220	2	4.00	802592670	141689	42.08	5500	5830	5400	7150	3850	5500	5664.47	1.71	2421	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2116	19.79	1.40	12	0.38	289.00	4080.00	11740	20240522	-51.28	5110	20240909	11.94	11740	-51.28	20240522	5110	11.94	20240909	11740	-51.28	20240522	5110	11.94	20240909	5.11	N	441270	500	184 억	634238	N	N	0	N	N
7	20241031	111434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5590	90	2	1.64	208395560	38027	11.29	5500	5610	5400	7150	3850	5500	5480.20	1.71	-601	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2068	19.34	1.37	12	0.10	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	5.11	N	441270	500	184 억	634238	N	N	0	N	N
8	20241031	101437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5470	-30	5	-0.55	138197170	25332	7.52	5500	5520	5400	7150	3850	5500	5455.44	1.71	-2569	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2023	18.93	1.34	12	0.07	289.00	4080.00	11740	20240522	-53.41	5110	20240909	7.05	11740	-53.41	20240522	5110	7.05	20240909	11740	-53.41	20240522	5110	7.05	20240909	5.11	N	441270	500	184 억	634238	N	N	0	N	N
9	20241031	091434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5460	-40	5	-0.73	75999550	13930	4.14	5500	5520	5400	7150	3850	5500	5455.82	1.71	-3624	5980	5740	5620	5380	5260	5680	5320	185	1650	500	3960	10	1	36987901	2020	18.89	1.34	12	0.04	289.00	4080.00	11740	20240522	-53.49	5110	20240909	6.85	11740	-53.49	20240522	5110	6.85	20240909	11740	-53.49	20240522	5110	6.85	20240909	5.11	N	441270	500	184 억	634238	N	N	0	N	N
10	20241030	161428	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5500	-330	5	-5.66	1872541430	335395	123.86	5850	5860	5500	7570	4090	5830	5583.58	1.90	-68199	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2034	19.03	1.35	12	0.91	289.00	4080.00	11740	20240522	-53.15	5110	20240909	7.63	11740	-53.15	20240522	5110	7.63	20240909	11740	-53.15	20240522	5110	7.63	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
11	20241030	151505	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5530	-300	5	-5.15	1693775520	302917	111.87	5850	5860	5500	7570	4090	5830	5591.55	1.90	-59531	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2045	19.13	1.36	12	0.82	289.00	4080.00	11740	20240522	-52.90	5110	20240909	8.22	11740	-52.90	20240522	5110	8.22	20240909	11740	-52.90	20240522	5110	8.22	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
12	20241030	141439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5510	-320	5	-5.49	1512753490	270240	99.80	5850	5860	5500	7570	4090	5830	5597.81	1.90	-46378	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2038	19.07	1.35	12	0.73	289.00	4080.00	11740	20240522	-53.07	5110	20240909	7.83	11740	-53.07	20240522	5110	7.83	20240909	11740	-53.07	20240522	5110	7.83	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
13	20241030	131446	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5550	-280	5	-4.80	1154793290	205398	75.85	5850	5860	5530	7570	4090	5830	5622.22	1.90	-35054	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2053	19.20	1.36	12	0.56	289.00	4080.00	11740	20240522	-52.73	5110	20240909	8.61	11740	-52.73	20240522	5110	8.61	20240909	11740	-52.73	20240522	5110	8.61	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
14	20241030	121504	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5600	-230	5	-3.95	893673400	158574	58.56	5850	5860	5580	7570	4090	5830	5635.69	1.90	-12320	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2071	19.38	1.37	12	0.43	289.00	4080.00	11740	20240522	-52.30	5110	20240909	9.59	11740	-52.30	20240522	5110	9.59	20240909	11740	-52.30	20240522	5110	9.59	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
15	20241030	111441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5600	-230	5	-3.95	825482900	146457	54.09	5850	5860	5580	7570	4090	5830	5636.35	1.90	-15093	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2071	19.38	1.37	12	0.40	289.00	4080.00	11740	20240522	-52.30	5110	20240909	9.59	11740	-52.30	20240522	5110	9.59	20240909	11740	-52.30	20240522	5110	9.59	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
16	20241030	101430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5620	-210	5	-3.60	417729730	73735	27.23	5850	5860	5600	7570	4090	5830	5665.28	1.90	-22578	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2079	19.45	1.38	12	0.20	289.00	4080.00	11740	20240522	-52.13	5110	20240909	9.98	11740	-52.13	20240522	5110	9.98	20240909	11740	-52.13	20240522	5110	9.98	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
17	20241030	091439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5720	-110	5	-1.89	42685340	7439	2.75	5850	5860	5700	7570	4090	5830	5738.05	1.90	-3203	6036	5932	5746	5642	5456	5985	5695	185	1740	500	4190	10	1	36987901	2116	19.79	1.40	12	0.02	289.00	4080.00	11740	20240522	-51.28	5110	20240909	11.94	11740	-51.28	20240522	5110	11.94	20240909	11740	-51.28	20240522	5110	11.94	20240909	5.08	N	441270	500	184 억	702399	N	N	0	N	N
18	20241029	161343	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5830	170	2	3.00	1523751270	268630	102.71	5660	5850	5560	7350	3970	5660	5672.13	1.96	23311	5893	5776	5673	5556	5453	5725	5505	185	1690	500	4070	10	1	36987901	2156	20.17	1.43	12	0.73	289.00	4080.00	11740	20240522	-50.34	5110	20240909	14.09	11740	-50.34	20240522	5110	14.09	20240909	11740	-50.34	20240522	5110	14.09	20240909	5.12	N	441270	500	184 억	725909	N	N	1	N	N
19	20241029	151405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5770	110	2	1.94	1329093520	235154	89.91	5660	5800	5560	7350	3970	5660	5652.01	1.96	28266	5893	5776	5673	5556	5453	5725	5505	185	1690	500	4070	10	1	36987901	2134	19.97	1.41	12	0.64	289.00	4080.00	11740	20240522	-50.85	5110	20240909	12.92	11740	-50.85	20240522	5110	12.92	20240909	11740	-50.85	20240522	5110	12.92	20240909	5.12	N	441270	500	184 억	725909	N	N	1	N	N
20	20241029	141200	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5600	-60	5	-1.06	749086130	132995	50.85	5660	5740	5560	7350	3970	5660	5632.44	1.96	-19472	5893	5776	5673	5556	5453	5725	5505	185	1690	500	4070	10	1	36987901	2071	19.38	1.37	12	0.36	289.00	4080.00	11740	20240522	-52.30	5110	20240909	9.59	11740	-52.30	20240522	5110	9.59	20240909	11740	-52.30	20240522	5110	9.59	20240909	5.12	N	441270	500	184 억	725909	N	N	1	N	N
21	20241029	131353	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5620	-40	5	-0.71	657577790	116724	44.63	5660	5740	5560	7350	3970	5660	5633.61	1.96	-23808	5893	5776	5673	5556	5453	5725	5505	185	1690	500	4070	10	1	36987901	2079	19.45	1.38	12	0.32	289.00	4080.00	11740	20240522	-52.13	5110	20240909	9.98	11740	-52.13	20240522	5110	9.98	20240909	11740	-52.13	20240522	5110	9.98	20240909	5.12	N	441270	500	184 억	725909	N	N	1	N	N
22	20241029	121353	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5630	-30	5	-0.53	579967940	102923	39.35	5660	5740	5560	7350	3970	5660	5634.97	1.96	-25786	5893	5776	5673	5556	5453	5725	5505	185	1690	500	4070	10	1	36987901	2082	19.48	1.38	12	0.28	289.00	4080.00	11740	20240522	-52.04	5110	20240909	10.18	11740	-52.04	20240522	5110	10.18	20240909	11740	-52.04	20240522	5110	10.18	20240909	5.12	N	441270	500	184 억	725909	N	N	1	N	N
23	20241029	111417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5580	-80	5	-1.41	502644180	89181	34.10	5660	5740	5560	7350	3970	5660	5636.22	1.96	-28246	5893	5776	5673	5556	5453	5725	5505	185	1690	500	4070	10	1	36987901	2064	19.31	1.37	12	0.24	289.00	4080.00	11740	20240522	-52.47	5110	20240909	9.20	11740	-52.47	20240522	5110	9.20	20240909	11740	-52.47	20240522	5110	9.20	20240909	5.12	N	441270	500	184 억	725909	N	N	1	N	N
24	20241029	101351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5590	-70	5	-1.24	408158760	72294	27.64	5660	5740	5560	7350	3970	5660	5645.82	1.96	-27187	5893	5776	5673	5556	5453	5725	5505	185	1690	500	4070	10	1	36987901	2068	19.34	1.37	12	0.20	289.00	4080.00	11740	20240522	-52.39	5110	20240909	9.39	11740	-52.39	20240522	5110	9.39	20240909	11740	-52.39	20240522	5110	9.39	20240909	5.12	N	441270	500	184 억	725909	N	N	1	N	N
25	20241028	161334	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5660	-110	5	-1.91	1473624690	260396	107.55	5740	5790	5570	7500	4040	5770	5659.16	1.80	56497	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2094	19.58	1.39	12	0.70	289.00	4080.00	11740	20240522	-51.79	5110	20240909	10.76	11740	-51.79	20240522	5110	10.76	20240909	11740	-51.79	20240522	5110	10.76	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
26	20241028	151349	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5670	-100	5	-1.73	1392712160	246099	101.65	5740	5790	5570	7500	4040	5770	5659.15	1.80	54308	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2097	19.62	1.39	12	0.67	289.00	4080.00	11740	20240522	-51.70	5110	20240909	10.96	11740	-51.70	20240522	5110	10.96	20240909	11740	-51.70	20240522	5110	10.96	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
27	20241028	141351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5650	-120	5	-2.08	1123837600	198465	81.97	5740	5790	5570	7500	4040	5770	5662.65	1.80	36146	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2090	19.55	1.38	12	0.54	289.00	4080.00	11740	20240522	-51.87	5110	20240909	10.57	11740	-51.87	20240522	5110	10.57	20240909	11740	-51.87	20240522	5110	10.57	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
28	20241028	131344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5710	-60	5	-1.04	892606430	157768	65.16	5740	5790	5570	7500	4040	5770	5657.72	1.80	26321	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2112	19.76	1.40	12	0.43	289.00	4080.00	11740	20240522	-51.36	5110	20240909	11.74	11740	-51.36	20240522	5110	11.74	20240909	11740	-51.36	20240522	5110	11.74	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
29	20241028	121345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5680	-90	5	-1.56	798688240	141250	58.34	5740	5790	5570	7500	4040	5770	5654.43	1.80	20805	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2101	19.65	1.39	12	0.38	289.00	4080.00	11740	20240522	-51.62	5110	20240909	11.15	11740	-51.62	20240522	5110	11.15	20240909	11740	-51.62	20240522	5110	11.15	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
30	20241028	111129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5650	-120	5	-2.08	669486250	118378	48.89	5740	5790	5570	7500	4040	5770	5655.50	1.80	8996	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2090	19.55	1.38	12	0.32	289.00	4080.00	11740	20240522	-51.87	5110	20240909	10.57	11740	-51.87	20240522	5110	10.57	20240909	11740	-51.87	20240522	5110	10.57	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
31	20241028	101331	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5600	-170	5	-2.95	421616400	74125	30.62	5740	5790	5590	7500	4040	5770	5687.91	1.80	-4458	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2071	19.38	1.37	12	0.20	289.00	4080.00	11740	20240522	-52.30	5110	20240909	9.59	11740	-52.30	20240522	5110	9.59	20240909	11740	-52.30	20240522	5110	9.59	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
32	20241028	091341	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5730	-40	5	-0.69	62649030	10933	4.52	5740	5760	5700	7500	4040	5770	5730.27	1.80	-1989	6143	5956	5843	5656	5543	5900	5600	185	1730	500	4150	10	1	36987901	2119	19.83	1.40	12	0.03	289.00	4080.00	11740	20240522	-51.19	5110	20240909	12.13	11740	-51.19	20240522	5110	12.13	20240909	11740	-51.19	20240522	5110	12.13	20240909	5.15	N	441270	500	184 억	667147	N	N	1	N	N
33	20241025	161342	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5770	-200	5	-3.35	1396099040	239930	50.57	5920	6030	5730	7760	4180	5970	5818.81	1.65	55882	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2134	19.97	1.41	12	0.65	289.00	4080.00	11740	20240522	-50.85	5110	20240909	12.92	11740	-50.85	20240522	5110	12.92	20240909	11740	-50.85	20240522	5110	12.92	20240909	5.23	N	441270	500	184 억	610506	N	N	1	N	N
34	20241025	151347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5750	-220	5	-3.69	1363317670	234234	49.36	5920	6030	5730	7760	4180	5970	5820.32	1.65	54918	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2127	19.90	1.41	12	0.63	289.00	4080.00	11740	20240522	-51.02	5110	20240909	12.52	11740	-51.02	20240522	5110	12.52	20240909	11740	-51.02	20240522	5110	12.52	20240909	5.23	N	441270	500	184 억	610506	N	N	0	N	N
35	20241025	141344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5760	-210	5	-3.52	1149003960	196958	41.51	5920	6030	5740	7760	4180	5970	5833.75	1.65	33250	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2131	19.93	1.41	12	0.53	289.00	4080.00	11740	20240522	-50.94	5110	20240909	12.72	11740	-50.94	20240522	5110	12.72	20240909	11740	-50.94	20240522	5110	12.72	20240909	5.23	N	441270	500	184 억	610506	N	N	0	N	N
36	20241025	131345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	-160	5	-2.68	930487890	159174	33.55	5920	6030	5790	7760	4180	5970	5845.73	1.65	26955	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2149	20.10	1.42	12	0.43	289.00	4080.00	11740	20240522	-50.51	5110	20240909	13.70	11740	-50.51	20240522	5110	13.70	20240909	11740	-50.51	20240522	5110	13.70	20240909	5.23	N	441270	500	184 억	610506	N	N	0	N	N
37	20241025	121348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5820	-150	5	-2.51	702455340	120040	25.30	5920	6030	5790	7760	4180	5970	5851.84	1.65	13848	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2153	20.14	1.43	12	0.32	289.00	4080.00	11740	20240522	-50.43	5110	20240909	13.89	11740	-50.43	20240522	5110	13.89	20240909	11740	-50.43	20240522	5110	13.89	20240909	5.23	N	441270	500	184 억	610506	N	N	0	N	N
38	20241025	111342	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5810	-160	5	-2.68	574117480	98039	20.66	5920	6030	5790	7760	4180	5970	5856.01	1.65	-502	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2149	20.10	1.42	12	0.27	289.00	4080.00	11740	20240522	-50.51	5110	20240909	13.70	11740	-50.51	20240522	5110	13.70	20240909	11740	-50.51	20240522	5110	13.70	20240909	5.23	N	441270	500	184 억	610506	N	N	0	N	N
39	20241025	101342	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5840	-130	5	-2.18	377847430	64255	13.54	5920	6030	5820	7760	4180	5970	5880.44	1.65	-12941	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2160	20.21	1.43	12	0.17	289.00	4080.00	11740	20240522	-50.26	5110	20240909	14.29	11740	-50.26	20240522	5110	14.29	20240909	11740	-50.26	20240522	5110	14.29	20240909	5.23	N	441270	500	184 억	610506	N	N	0	N	N
40	20241025	091345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5910	-60	5	-1.01	79658780	13444	2.83	5920	6030	5880	7760	4180	5970	5925.23	1.65	-4262	6490	6230	6030	5770	5570	6130	5670	185	1790	500	4290	10	1	36987901	2186	20.45	1.45	12	0.04	289.00	4080.00	11740	20240522	-49.66	5110	20240909	15.66	11740	-49.66	20240522	5110	15.66	20240909	11740	-49.66	20240522	5110	15.66	20240909	5.23	N	441270	500	184 억	610506	N	N	0	N	N
41	20241024	161316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5970	-390	5	-6.13	2822844800	471757	178.05	6280	6290	5830	8260	4460	6360	5983.69	1.43	49014	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2208	20.66	1.46	12	1.28	289.00	4080.00	11740	20240522	-49.15	5110	20240909	16.83	11740	-49.15	20240522	5110	16.83	20240909	11740	-49.15	20240522	5110	16.83	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
42	20241024	151330	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6000	-360	5	-5.66	2719060650	454421	171.50	6280	6290	5830	8260	4460	6360	5983.57	1.43	46980	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2219	20.76	1.47	12	1.23	289.00	4080.00	11740	20240522	-48.89	5110	20240909	17.42	11740	-48.89	20240522	5110	17.42	20240909	11740	-48.89	20240522	5110	17.42	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
43	20241024	141315	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5860	-500	5	-7.86	2238521400	373960	141.14	6280	6290	5830	8260	4460	6360	5985.99	1.43	30935	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2167	20.28	1.44	12	1.01	289.00	4080.00	11740	20240522	-50.09	5110	20240909	14.68	11740	-50.09	20240522	5110	14.68	20240909	11740	-50.09	20240522	5110	14.68	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
44	20241024	131328	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5980	-380	5	-5.97	1786523360	297427	112.25	6280	6290	5850	8260	4460	6360	6006.59	1.43	17151	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2212	20.69	1.47	12	0.80	289.00	4080.00	11740	20240522	-49.06	5110	20240909	17.03	11740	-49.06	20240522	5110	17.03	20240909	11740	-49.06	20240522	5110	17.03	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
45	20241024	121320	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5880	-480	5	-7.55	1488955930	247209	93.30	6280	6290	5850	8260	4460	6360	6023.07	1.43	7285	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2175	20.35	1.44	12	0.67	289.00	4080.00	11740	20240522	-49.91	5110	20240909	15.07	11740	-49.91	20240522	5110	15.07	20240909	11740	-49.91	20240522	5110	15.07	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
46	20241024	111321	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5970	-390	5	-6.13	917619770	150459	56.79	6280	6290	5960	8260	4460	6360	6098.80	1.43	-4007	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2208	20.66	1.46	12	0.41	289.00	4080.00	11740	20240522	-49.15	5110	20240909	16.83	11740	-49.15	20240522	5110	16.83	20240909	11740	-49.15	20240522	5110	16.83	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
47	20241024	101150	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6140	-220	5	-3.46	332339870	53937	20.36	6280	6290	6120	8260	4460	6360	6161.63	1.43	-5143	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2271	21.25	1.50	12	0.15	289.00	4080.00	11740	20240522	-47.70	5110	20240909	20.16	11740	-47.70	20240522	5110	20.16	20240909	11740	-47.70	20240522	5110	20.16	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
48	20241024	091422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6170	-190	5	-2.99	88212710	14222	5.37	6280	6290	6160	8260	4460	6360	6202.55	1.43	-5104	6740	6550	6370	6180	6000	6460	6090	185	1900	500	4570	10	1	36987901	2282	21.35	1.51	12	0.04	289.00	4080.00	11740	20240522	-47.44	5110	20240909	20.74	11740	-47.44	20240522	5110	20.74	20240909	11740	-47.44	20240522	5110	20.74	20240909	5.21	N	441270	500	184 억	530395	N	N	1	N	N
49	20241023	161324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6360	-130	5	-2.00	1665672480	264455	122.09	6500	6560	6190	8430	4550	6490	6298.36	1.31	51744	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2352	22.01	1.56	12	0.71	289.00	4080.00	11740	20240522	-45.83	5110	20240909	24.46	11740	-45.83	20240522	5110	24.46	20240909	11740	-45.83	20240522	5110	24.46	20240909	5.25	N	441270	500	184 억	483633	N	N	1	N	N
50	20241023	151352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6320	-170	5	-2.62	1615921270	256614	118.47	6500	6560	6190	8430	4550	6490	6297.03	1.31	52069	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2338	21.87	1.55	12	0.69	289.00	4080.00	11740	20240522	-46.17	5110	20240909	23.68	11740	-46.17	20240522	5110	23.68	20240909	11740	-46.17	20240522	5110	23.68	20240909	5.25	N	441270	500	184 억	483633	N	N	0	N	N
51	20241023	141356	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6330	-160	5	-2.47	1536253590	244023	112.66	6500	6560	6190	8430	4550	6490	6295.46	1.31	52330	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2341	21.90	1.55	12	0.66	289.00	4080.00	11740	20240522	-46.08	5110	20240909	23.87	11740	-46.08	20240522	5110	23.87	20240909	11740	-46.08	20240522	5110	23.87	20240909	5.25	N	441270	500	184 억	483633	N	N	0	N	N
52	20241023	131336	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	-240	5	-3.70	1333496460	211987	97.87	6500	6560	6190	8430	4550	6490	6290.39	1.31	46071	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2312	21.63	1.53	12	0.57	289.00	4080.00	11740	20240522	-46.76	5110	20240909	22.31	11740	-46.76	20240522	5110	22.31	20240909	11740	-46.76	20240522	5110	22.31	20240909	5.25	N	441270	500	184 억	483633	N	N	0	N	N
53	20241023	121332	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6230	-260	5	-4.01	1160008740	184214	85.05	6500	6560	6190	8430	4550	6490	6296.99	1.31	35840	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2304	21.56	1.53	12	0.50	289.00	4080.00	11740	20240522	-46.93	5110	20240909	21.92	11740	-46.93	20240522	5110	21.92	20240909	11740	-46.93	20240522	5110	21.92	20240909	5.25	N	441270	500	184 억	483633	N	N	0	N	N
54	20241023	111325	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6230	-260	5	-4.01	900332510	142460	65.77	6500	6560	6190	8430	4550	6490	6319.80	1.31	18076	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2304	21.56	1.53	12	0.39	289.00	4080.00	11740	20240522	-46.93	5110	20240909	21.92	11740	-46.93	20240522	5110	21.92	20240909	11740	-46.93	20240522	5110	21.92	20240909	5.25	N	441270	500	184 억	483633	N	N	0	N	N
55	20241023	101330	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6380	-110	5	-1.69	412747230	64736	29.89	6500	6560	6260	8430	4550	6490	6375.71	1.31	13099	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2360	22.08	1.56	12	0.18	289.00	4080.00	11740	20240522	-45.66	5110	20240909	24.85	11740	-45.66	20240522	5110	24.85	20240909	11740	-45.66	20240522	5110	24.85	20240909	5.25	N	441270	500	184 억	483633	N	N	0	N	N
56	20241023	091330	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6400	-90	5	-1.39	72973210	11258	5.20	6500	6560	6400	8430	4550	6490	6481.84	1.31	-2555	6983	6736	6593	6346	6203	6665	6275	185	1940	500	4670	10	1	36987901	2367	22.15	1.57	12	0.03	289.00	4080.00	11740	20240522	-45.49	5110	20240909	25.24	11740	-45.49	20240522	5110	25.24	20240909	11740	-45.49	20240522	5110	25.24	20240909	5.25	N	441270	500	184 억	483633	N	N	0	N	N
57	20241022	161314	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6490	-300	5	-4.42	1420807820	215966	105.95	6790	6840	6450	8820	4760	6790	6578.87	1.23	12605	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2401	22.46	1.59	12	0.58	289.00	4080.00	11740	20240522	-44.72	5110	20240909	27.01	11740	-44.72	20240522	5110	27.01	20240909	11740	-44.72	20240522	5110	27.01	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
58	20241022	151332	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6520	-270	5	-3.98	1359998220	206609	101.36	6790	6840	6450	8820	4760	6790	6582.47	1.23	8796	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2412	22.56	1.60	12	0.56	289.00	4080.00	11740	20240522	-44.46	5110	20240909	27.59	11740	-44.46	20240522	5110	27.59	20240909	11740	-44.46	20240522	5110	27.59	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
59	20241022	141332	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	-170	5	-2.50	1221727250	185528	91.02	6790	6840	6450	8820	4760	6790	6585.14	1.23	3414	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2449	22.91	1.62	12	0.50	289.00	4080.00	11740	20240522	-43.61	5110	20240909	29.55	11740	-43.61	20240522	5110	29.55	20240909	11740	-43.61	20240522	5110	29.55	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
60	20241022	131331	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	-150	5	-2.21	1050420200	159816	78.40	6790	6840	6450	8820	4760	6790	6572.68	1.23	-1056	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2456	22.98	1.63	12	0.43	289.00	4080.00	11740	20240522	-43.44	5110	20240909	29.94	11740	-43.44	20240522	5110	29.94	20240909	11740	-43.44	20240522	5110	29.94	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
61	20241022	121326	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	-230	5	-3.39	943748510	143687	70.49	6790	6840	6450	8820	4760	6790	6568.09	1.23	-2007	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2426	22.70	1.61	12	0.39	289.00	4080.00	11740	20240522	-44.12	5110	20240909	28.38	11740	-44.12	20240522	5110	28.38	20240909	11740	-44.12	20240522	5110	28.38	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
62	20241022	111322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6570	-220	5	-3.24	744992460	113561	55.71	6790	6840	6450	8820	4760	6790	6560.28	1.23	11604	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2430	22.73	1.61	12	0.31	289.00	4080.00	11740	20240522	-44.04	5110	20240909	28.57	11740	-44.04	20240522	5110	28.57	20240909	11740	-44.04	20240522	5110	28.57	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
63	20241022	101324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6530	-260	5	-3.83	483995580	73380	36.00	6790	6840	6470	8820	4760	6790	6595.74	1.23	13137	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2415	22.60	1.60	12	0.20	289.00	4080.00	11740	20240522	-44.38	5110	20240909	27.79	11740	-44.38	20240522	5110	27.79	20240909	11740	-44.38	20240522	5110	27.79	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
64	20241022	091324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6650	-140	5	-2.06	129865810	19404	9.52	6790	6840	6620	8820	4760	6790	6692.73	1.23	7211	7216	7002	6896	6682	6576	6950	6630	185	2030	500	4880	10	1	36987901	2460	23.01	1.63	12	0.05	289.00	4080.00	11740	20240522	-43.36	5110	20240909	30.14	11740	-43.36	20240522	5110	30.14	20240909	11740	-43.36	20240522	5110	30.14	20240909	5.30	N	441270	500	184 억	453715	N	N	0	N	N
65	20241021	161308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6790	-290	5	-4.10	1407340220	203436	80.24	7110	7110	6790	9200	4960	7080	6918.47	1.35	-21916	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2511	23.49	1.66	12	0.55	289.00	4080.00	11740	20240522	-42.16	5110	20240909	32.88	11740	-42.16	20240522	5110	32.88	20240909	11740	-42.16	20240522	5110	32.88	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
66	20241021	151319	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6830	-250	5	-3.53	1314347960	189762	74.85	7110	7110	6810	9200	4960	7080	6926.30	1.35	-21060	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2526	23.63	1.67	12	0.51	289.00	4080.00	11740	20240522	-41.82	5110	20240909	33.66	11740	-41.82	20240522	5110	33.66	20240909	11740	-41.82	20240522	5110	33.66	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
67	20241021	141321	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6900	-180	5	-2.54	1106280720	159461	62.90	7110	7110	6810	9200	4960	7080	6937.63	1.35	-10271	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2552	23.88	1.69	12	0.43	289.00	4080.00	11740	20240522	-41.23	5110	20240909	35.03	11740	-41.23	20240522	5110	35.03	20240909	11740	-41.23	20240522	5110	35.03	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
68	20241021	131318	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	-130	5	-1.84	893306990	128725	50.77	7110	7110	6810	9200	4960	7080	6939.65	1.35	-9542	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2571	24.05	1.70	12	0.35	289.00	4080.00	11740	20240522	-40.80	5110	20240909	36.01	11740	-40.80	20240522	5110	36.01	20240909	11740	-40.80	20240522	5110	36.01	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
69	20241021	121316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6940	-140	5	-1.98	752273370	108357	42.74	7110	7110	6810	9200	4960	7080	6942.55	1.35	-9133	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2567	24.01	1.70	12	0.29	289.00	4080.00	11740	20240522	-40.89	5110	20240909	35.81	11740	-40.89	20240522	5110	35.81	20240909	11740	-40.89	20240522	5110	35.81	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
70	20241021	111309	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	-160	5	-2.26	586789950	84463	33.32	7110	7110	6810	9200	4960	7080	6947.30	1.35	-7504	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2560	23.94	1.70	12	0.23	289.00	4080.00	11740	20240522	-41.06	5110	20240909	35.42	11740	-41.06	20240522	5110	35.42	20240909	11740	-41.06	20240522	5110	35.42	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
71	20241021	101316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	-130	5	-1.84	374668640	54183	21.37	7110	7110	6810	9200	4960	7080	6914.87	1.35	-2209	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2571	24.05	1.70	12	0.15	289.00	4080.00	11740	20240522	-40.80	5110	20240909	36.01	11740	-40.80	20240522	5110	36.01	20240909	11740	-40.80	20240522	5110	36.01	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
72	20241021	091313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6900	-180	5	-2.54	134817500	19309	7.62	7110	7110	6860	9200	4960	7080	6982.11	1.35	-5415	7306	7192	7056	6942	6806	7205	6955	185	2120	500	5090	10	1	36987901	2552	23.88	1.69	12	0.05	289.00	4080.00	11740	20240522	-41.23	5110	20240909	35.03	11740	-41.23	20240522	5110	35.03	20240909	11740	-41.23	20240522	5110	35.03	20240909	5.15	N	441270	500	184 억	500205	N	N	0	N	N
73	20241018	161310	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7080	0	3	0.00	1792159390	253099	84.78	7080	7170	6920	9200	4960	7080	7080.86	1.45	-39283	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2619	24.50	1.74	12	0.68	289.00	4080.00	11740	20240522	-39.69	5110	20240909	38.55	11740	-39.69	20240522	5110	38.55	20240909	11740	-39.69	20240522	5110	38.55	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
74	20241018	151345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7100	20	2	0.28	1773502540	250464	83.90	7080	7170	6920	9200	4960	7080	7080.87	1.45	-38705	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2626	24.57	1.74	12	0.68	289.00	4080.00	11740	20240522	-39.52	5110	20240909	38.94	11740	-39.52	20240522	5110	38.94	20240909	11740	-39.52	20240522	5110	38.94	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
75	20241018	141344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7090	10	2	0.14	1491251980	210745	70.59	7080	7170	6920	9200	4960	7080	7076.10	1.45	-30441	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2622	24.53	1.74	12	0.57	289.00	4080.00	11740	20240522	-39.61	5110	20240909	38.75	11740	-39.61	20240522	5110	38.75	20240909	11740	-39.61	20240522	5110	38.75	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
76	20241018	131329	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6940	-140	5	-1.98	1179541380	166446	55.76	7080	7170	6920	9200	4960	7080	7086.63	1.45	-23008	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2567	24.01	1.70	12	0.45	289.00	4080.00	11740	20240522	-40.89	5110	20240909	35.81	11740	-40.89	20240522	5110	35.81	20240909	11740	-40.89	20240522	5110	35.81	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
77	20241018	121340	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7090	10	2	0.14	905049100	127372	42.67	7080	7170	7010	9200	4960	7080	7105.56	1.45	-16408	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2622	24.53	1.74	12	0.34	289.00	4080.00	11740	20240522	-39.61	5110	20240909	38.75	11740	-39.61	20240522	5110	38.75	20240909	11740	-39.61	20240522	5110	38.75	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
78	20241018	111335	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7090	10	2	0.14	796792930	112099	37.55	7080	7170	7010	9200	4960	7080	7107.94	1.45	-8753	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2622	24.53	1.74	12	0.30	289.00	4080.00	11740	20240522	-39.61	5110	20240909	38.75	11740	-39.61	20240522	5110	38.75	20240909	11740	-39.61	20240522	5110	38.75	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
79	20241018	101321	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7120	40	2	0.56	398536100	56266	18.85	7080	7140	7010	9200	4960	7080	7083.07	1.45	-5206	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2634	24.64	1.75	12	0.15	289.00	4080.00	11740	20240522	-39.35	5110	20240909	39.33	11740	-39.35	20240522	5110	39.33	20240909	11740	-39.35	20240522	5110	39.33	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
80	20241018	091319	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7110	30	2	0.42	141848350	19997	6.70	7080	7140	7050	9200	4960	7080	7093.48	1.45	-1326	7266	7172	7006	6912	6746	7220	6960	185	2120	500	5090	10	1	36987901	2630	24.60	1.74	12	0.05	289.00	4080.00	11740	20240522	-39.44	5110	20240909	39.14	11740	-39.44	20240522	5110	39.14	20240909	11740	-39.44	20240522	5110	39.14	20240909	5.17	N	441270	500	184 억	537974	N	N	0	N	N
81	20241017	161314	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7080	230	2	3.36	2073624180	297739	59.86	6930	7100	6840	8900	4800	6850	6964.54	1.69	-86897	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2619	24.50	1.74	12	0.80	289.00	4080.00	11740	20240522	-39.69	5110	20240909	38.55	11740	-39.69	20240522	5110	38.55	20240909	11740	-39.69	20240522	5110	38.55	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
82	20241017	151318	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7050	200	2	2.92	1948645620	280097	56.32	6930	7090	6840	8900	4800	6850	6957.04	1.69	-83304	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2608	24.39	1.73	12	0.76	289.00	4080.00	11740	20240522	-39.95	5110	20240909	37.96	11740	-39.95	20240522	5110	37.96	20240909	11740	-39.95	20240522	5110	37.96	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
83	20241017	141325	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6890	40	2	0.58	1392336830	200565	40.33	6930	7050	6840	8900	4800	6850	6942.07	1.69	-60458	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2548	23.84	1.69	12	0.54	289.00	4080.00	11740	20240522	-41.31	5110	20240909	34.83	11740	-41.31	20240522	5110	34.83	20240909	11740	-41.31	20240522	5110	34.83	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
84	20241017	131318	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	70	2	1.02	1262878250	181785	36.55	6930	7050	6840	8900	4800	6850	6947.10	1.69	-50751	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2560	23.94	1.70	12	0.49	289.00	4080.00	11740	20240522	-41.06	5110	20240909	35.42	11740	-41.06	20240522	5110	35.42	20240909	11740	-41.06	20240522	5110	35.42	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
85	20241017	121324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	100	2	1.46	1179621400	169730	34.13	6930	7050	6840	8900	4800	6850	6949.99	1.69	-46526	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2571	24.05	1.70	12	0.46	289.00	4080.00	11740	20240522	-40.80	5110	20240909	36.01	11740	-40.80	20240522	5110	36.01	20240909	11740	-40.80	20240522	5110	36.01	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
86	20241017	111322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	7020	170	2	2.48	1009611560	145462	29.25	6930	7050	6840	8900	4800	6850	6940.72	1.69	-39411	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2597	24.29	1.72	12	0.39	289.00	4080.00	11740	20240522	-40.20	5110	20240909	37.38	11740	-40.20	20240522	5110	37.38	20240909	11740	-40.20	20240522	5110	37.38	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
87	20241017	101319	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6920	70	2	1.02	743557840	107124	21.54	6930	7000	6860	8900	4800	6850	6941.09	1.69	-34489	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2560	23.94	1.70	12	0.29	289.00	4080.00	11740	20240522	-41.06	5110	20240909	35.42	11740	-41.06	20240522	5110	35.42	20240909	11740	-41.06	20240522	5110	35.42	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
88	20241017	091310	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6890	40	2	0.58	177575660	25684	5.16	6930	6970	6860	8900	4800	6850	6913.86	1.69	-10928	7296	7072	6826	6602	6356	7185	6715	185	2050	500	4930	10	1	36987901	2548	23.84	1.69	12	0.07	289.00	4080.00	11740	20240522	-41.31	5110	20240909	34.83	11740	-41.31	20240522	5110	34.83	20240909	11740	-41.31	20240522	5110	34.83	20240909	5.01	N	441270	500	184 억	624416	N	N	0	N	N
89	20241016	161303	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6850	180	2	2.70	3398164480	494353	91.93	6600	7050	6580	8670	4670	6670	6874.04	1.89	-73391	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2534	23.70	1.68	12	1.34	289.00	4080.00	11740	20240522	-41.65	5110	20240909	34.05	11740	-41.65	20240522	5110	34.05	20240909	11740	-41.65	20240522	5110	34.05	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
90	20241016	151311	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6850	180	2	2.70	3353892770	487891	90.72	6600	7050	6580	8670	4670	6670	6874.29	1.89	-70698	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2534	23.70	1.68	12	1.32	289.00	4080.00	11740	20240522	-41.65	5110	20240909	34.05	11740	-41.65	20240522	5110	34.05	20240909	11740	-41.65	20240522	5110	34.05	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
91	20241016	141314	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6840	170	2	2.55	3209326220	466756	86.79	6600	7050	6580	8670	4670	6670	6875.83	1.89	-58142	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2530	23.67	1.68	12	1.26	289.00	4080.00	11740	20240522	-41.74	5110	20240909	33.86	11740	-41.74	20240522	5110	33.86	20240909	11740	-41.74	20240522	5110	33.86	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
92	20241016	131307	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6770	100	2	1.50	2797781100	406566	75.60	6600	7050	6580	8670	4670	6670	6881.52	1.89	-20326	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2504	23.43	1.66	12	1.10	289.00	4080.00	11740	20240522	-42.33	5110	20240909	32.49	11740	-42.33	20240522	5110	32.49	20240909	11740	-42.33	20240522	5110	32.49	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
93	20241016	121306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6840	170	2	2.55	2606036470	378375	70.36	6600	7050	6580	8670	4670	6670	6887.47	1.89	-13677	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2530	23.67	1.68	12	1.02	289.00	4080.00	11740	20240522	-41.74	5110	20240909	33.86	11740	-41.74	20240522	5110	33.86	20240909	11740	-41.74	20240522	5110	33.86	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
94	20241016	111305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	280	2	4.20	2168831540	315066	58.59	6600	7050	6580	8670	4670	6670	6883.77	1.89	-5118	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2571	24.05	1.70	12	0.85	289.00	4080.00	11740	20240522	-40.80	5110	20240909	36.01	11740	-40.80	20240522	5110	36.01	20240909	11740	-40.80	20240522	5110	36.01	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
95	20241016	101304	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6950	280	2	4.20	1035210180	152799	28.41	6600	6950	6580	8670	4670	6670	6775.01	1.89	-5019	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2571	24.05	1.70	12	0.41	289.00	4080.00	11740	20240522	-40.80	5110	20240909	36.01	11740	-40.80	20240522	5110	36.01	20240909	11740	-40.80	20240522	5110	36.01	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
96	20241016	091308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6640	-30	5	-0.45	120863030	18235	3.39	6600	6680	6580	8670	4670	6670	6627.97	1.89	-7240	7050	6860	6500	6310	5950	6955	6405	185	2000	500	4800	10	1	36987901	2456	22.98	1.63	12	0.05	289.00	4080.00	11740	20240522	-43.44	5110	20240909	29.94	11740	-43.44	20240522	5110	29.94	20240909	11740	-43.44	20240522	5110	29.94	20240909	5.01	N	441270	500	184 억	700454	N	N	0	N	N
97	20241015	161258	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6670	550	2	8.99	3503824010	536085	871.05	6200	6690	6140	7950	4290	6120	6536.17	1.95	-19152	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2467	23.08	1.63	12	1.45	289.00	4080.00	11740	20240522	-43.19	5110	20240909	30.53	11740	-43.19	20240522	5110	30.53	20240909	11740	-43.19	20240522	5110	30.53	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
98	20241015	151308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6620	500	2	8.17	3397913430	520169	845.18	6200	6690	6140	7950	4290	6120	6532.78	1.95	-16149	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2449	22.91	1.62	12	1.41	289.00	4080.00	11740	20240522	-43.61	5110	20240909	29.55	11740	-43.61	20240522	5110	29.55	20240909	11740	-43.61	20240522	5110	29.55	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
99	20241015	141309	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6660	540	2	8.82	3085088210	472949	768.46	6200	6690	6140	7950	4290	6120	6523.57	1.95	858	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2463	23.04	1.63	12	1.28	289.00	4080.00	11740	20240522	-43.27	5110	20240909	30.33	11740	-43.27	20240522	5110	30.33	20240909	11740	-43.27	20240522	5110	30.33	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
100	20241015	131305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6610	490	2	8.01	2735028150	420303	682.92	6200	6690	6140	7950	4290	6120	6507.80	1.95	-3041	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2445	22.87	1.62	12	1.14	289.00	4080.00	11740	20240522	-43.70	5110	20240909	29.35	11740	-43.70	20240522	5110	29.35	20240909	11740	-43.70	20240522	5110	29.35	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
101	20241015	121308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6560	440	2	7.19	2530498760	389242	632.45	6200	6690	6140	7950	4290	6120	6501.65	1.95	-2068	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2426	22.70	1.61	12	1.05	289.00	4080.00	11740	20240522	-44.12	5110	20240909	28.38	11740	-44.12	20240522	5110	28.38	20240909	11740	-44.12	20240522	5110	28.38	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
102	20241015	111312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6630	510	2	8.33	1874036520	290272	471.64	6200	6650	6140	7950	4290	6120	6456.80	1.95	-9729	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2452	22.94	1.62	12	0.78	289.00	4080.00	11740	20240522	-43.53	5110	20240909	29.75	11740	-43.53	20240522	5110	29.75	20240909	11740	-43.53	20240522	5110	29.75	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
103	20241015	101309	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6310	190	2	3.10	347464370	55516	90.20	6200	6310	6140	7950	4290	6120	6260.25	1.95	-2866	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2334	21.83	1.55	12	0.15	289.00	4080.00	11740	20240522	-46.25	5110	20240909	23.48	11740	-46.25	20240522	5110	23.48	20240909	11740	-46.25	20240522	5110	23.48	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
104	20241015	091305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6290	170	2	2.78	84434930	13546	22.01	6200	6290	6140	7950	4290	6120	6238.17	1.95	6437	6273	6196	6123	6046	5973	6235	6085	185	1830	500	4400	10	1	36987901	2327	21.76	1.54	12	0.04	289.00	4080.00	11740	20240522	-46.42	5110	20240909	23.09	11740	-46.42	20240522	5110	23.09	20240909	11740	-46.42	20240522	5110	23.09	20240909	5.02	N	441270	500	184 억	720180	N	N	0	N	N
105	20241014	161231	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6120	10	2	0.16	374460250	60925	69.48	6050	6200	6050	7940	4280	6110	6146.30	1.94	3886	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2264	21.18	1.50	12	0.16	289.00	4080.00	11740	20240522	-47.87	5110	20240909	19.77	11740	-47.87	20240522	5110	19.77	20240909	11740	-47.87	20240522	5110	19.77	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
106	20241014	151249	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6140	30	2	0.49	354483590	57661	65.76	6050	6200	6050	7940	4280	6110	6147.72	1.94	3838	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2271	21.25	1.50	12	0.16	289.00	4080.00	11740	20240522	-47.70	5110	20240909	20.16	11740	-47.70	20240522	5110	20.16	20240909	11740	-47.70	20240522	5110	20.16	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
107	20241014	141247	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6160	50	2	0.82	290771970	47260	53.90	6050	6200	6050	7940	4280	6110	6152.60	1.94	-75	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2278	21.31	1.51	12	0.13	289.00	4080.00	11740	20240522	-47.53	5110	20240909	20.55	11740	-47.53	20240522	5110	20.55	20240909	11740	-47.53	20240522	5110	20.55	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
108	20241014	131246	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6130	20	2	0.33	284569090	46250	52.74	6050	6200	6050	7940	4280	6110	6152.85	1.94	-337	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2267	21.21	1.50	12	0.13	289.00	4080.00	11740	20240522	-47.79	5110	20240909	19.96	11740	-47.79	20240522	5110	19.96	20240909	11740	-47.79	20240522	5110	19.96	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
109	20241014	121236	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6090	-20	5	-0.33	281493950	45748	52.17	6050	6200	6050	7940	4280	6110	6153.14	1.94	-291	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2253	21.07	1.49	12	0.12	289.00	4080.00	11740	20240522	-48.13	5110	20240909	19.18	11740	-48.13	20240522	5110	19.18	20240909	11740	-48.13	20240522	5110	19.18	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
110	20241014	111237	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6200	90	2	1.47	203438900	33044	37.68	6050	6200	6050	7940	4280	6110	6156.61	1.94	-187	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2293	21.45	1.52	12	0.09	289.00	4080.00	11740	20240522	-47.19	5110	20240909	21.33	11740	-47.19	20240522	5110	21.33	20240909	11740	-47.19	20240522	5110	21.33	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
111	20241014	101239	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6140	30	2	0.49	92348740	15046	17.16	6050	6180	6050	7940	4280	6110	6137.76	1.94	635	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2271	21.25	1.50	12	0.04	289.00	4080.00	11740	20240522	-47.70	5110	20240909	20.16	11740	-47.70	20240522	5110	20.16	20240909	11740	-47.70	20240522	5110	20.16	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
112	20241014	091241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6140	30	2	0.49	8368730	1370	1.56	6050	6150	6050	7940	4280	6110	6108.56	1.94	-427	6356	6232	6156	6032	5956	6195	5995	185	1830	500	4390	10	1	36987901	2271	21.25	1.50	12	0.00	289.00	4080.00	11740	20240522	-47.70	5110	20240909	20.16	11740	-47.70	20240522	5110	20.16	20240909	11740	-47.70	20240522	5110	20.16	20240909	5.00	N	441270	500	184 억	716190	N	N	0	N	N
113	20241011	161216	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6110	-30	5	-0.49	542277750	87380	92.55	6130	6280	6080	7980	4300	6140	6206.57	1.96	-9366	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2260	21.14	1.50	12	0.24	289.00	4080.00	11740	20240522	-47.96	5110	20240909	19.57	11740	-47.96	20240522	5110	19.57	20240909	11740	-47.96	20240522	5110	19.57	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
114	20241011	151234	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6130	-10	5	-0.16	518339890	83459	88.40	6130	6280	6100	7980	4300	6140	6210.71	1.96	-8760	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2267	21.21	1.50	12	0.23	289.00	4080.00	11740	20240522	-47.79	5110	20240909	19.96	11740	-47.79	20240522	5110	19.96	20240909	11740	-47.79	20240522	5110	19.96	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
115	20241011	141238	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6160	20	2	0.33	427805100	68667	72.73	6130	6280	6130	7980	4300	6140	6230.14	1.96	-4334	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2278	21.31	1.51	12	0.19	289.00	4080.00	11740	20240522	-47.53	5110	20240909	20.55	11740	-47.53	20240522	5110	20.55	20240909	11740	-47.53	20240522	5110	20.55	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
116	20241011	131239	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6230	90	2	1.47	350609980	56199	59.53	6130	6280	6130	7980	4300	6140	6238.72	1.96	1655	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2304	21.56	1.53	12	0.15	289.00	4080.00	11740	20240522	-46.93	5110	20240909	21.92	11740	-46.93	20240522	5110	21.92	20240909	11740	-46.93	20240522	5110	21.92	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
117	20241011	121230	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6220	80	2	1.30	277776090	44518	47.15	6130	6280	6130	7980	4300	6140	6239.64	1.96	4336	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2301	21.52	1.52	12	0.12	289.00	4080.00	11740	20240522	-47.02	5110	20240909	21.72	11740	-47.02	20240522	5110	21.72	20240909	11740	-47.02	20240522	5110	21.72	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
118	20241011	111232	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	120	2	1.95	236628220	37921	40.17	6130	6280	6130	7980	4300	6140	6240.03	1.96	7581	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2315	21.66	1.53	12	0.10	289.00	4080.00	11740	20240522	-46.68	5110	20240909	22.50	11740	-46.68	20240522	5110	22.50	20240909	11740	-46.68	20240522	5110	22.50	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
119	20241011	101241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6260	120	2	1.95	192880970	30924	32.76	6130	6280	6130	7980	4300	6140	6237.26	1.96	9025	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2315	21.66	1.53	12	0.08	289.00	4080.00	11740	20240522	-46.68	5110	20240909	22.50	11740	-46.68	20240522	5110	22.50	20240909	11740	-46.68	20240522	5110	22.50	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
120	20241011	091236	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6210	70	2	1.14	18701860	3028	3.21	6130	6210	6130	7980	4300	6140	6176.31	1.96	1644	6400	6270	6160	6030	5920	6215	5975	185	1840	500	4420	10	1	36987901	2297	21.49	1.52	12	0.01	289.00	4080.00	11740	20240522	-47.10	5110	20240909	21.53	11740	-47.10	20240522	5110	21.53	20240909	11740	-47.10	20240522	5110	21.53	20240909	5.03	N	441270	500	184 억	725348	N	N	0	N	N
121	20241010	161304	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6140	-80	5	-1.29	578071820	94240	86.28	6290	6290	6050	8080	4360	6220	6134.04	2.04	-34102	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2271	21.25	1.50	12	0.25	289.00	4080.00	11740	20240522	-47.70	5110	20240909	20.16	11740	-47.70	20240522	5110	20.16	20240909	11740	-47.70	20240522	5110	20.16	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
122	20241010	151324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6160	-60	5	-0.96	513235190	83718	76.65	6290	6290	6050	8080	4360	6220	6130.52	2.04	-31126	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2278	21.31	1.51	12	0.23	289.00	4080.00	11740	20240522	-47.53	5110	20240909	20.55	11740	-47.53	20240522	5110	20.55	20240909	11740	-47.53	20240522	5110	20.55	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
123	20241010	141317	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6140	-80	5	-1.29	423196780	69051	63.22	6290	6290	6050	8080	4360	6220	6128.76	2.04	-26916	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2271	21.25	1.50	12	0.19	289.00	4080.00	11740	20240522	-47.70	5110	20240909	20.16	11740	-47.70	20240522	5110	20.16	20240909	11740	-47.70	20240522	5110	20.16	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
124	20241010	131313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6130	-90	5	-1.45	359070520	58598	53.65	6290	6290	6050	8080	4360	6220	6127.69	2.04	-22278	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2267	21.21	1.50	12	0.16	289.00	4080.00	11740	20240522	-47.79	5110	20240909	19.96	11740	-47.79	20240522	5110	19.96	20240909	11740	-47.79	20240522	5110	19.96	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
125	20241010	121313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6100	-120	5	-1.93	330785510	53976	49.42	6290	6290	6050	8080	4360	6220	6128.38	2.04	-21000	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2256	21.11	1.50	12	0.15	289.00	4080.00	11740	20240522	-48.04	5110	20240909	19.37	11740	-48.04	20240522	5110	19.37	20240909	11740	-48.04	20240522	5110	19.37	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
126	20241010	111312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	-160	5	-2.57	294831030	48083	44.02	6290	6290	6050	8080	4360	6220	6131.71	2.04	-20347	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2241	20.97	1.49	12	0.13	289.00	4080.00	11740	20240522	-48.38	5110	20240909	18.59	11740	-48.38	20240522	5110	18.59	20240909	11740	-48.38	20240522	5110	18.59	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
127	20241010	101310	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	-160	5	-2.57	238582960	38815	35.54	6290	6290	6050	8080	4360	6220	6146.67	2.04	-18328	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2241	20.97	1.49	12	0.10	289.00	4080.00	11740	20240522	-48.38	5110	20240909	18.59	11740	-48.38	20240522	5110	18.59	20240909	11740	-48.38	20240522	5110	18.59	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
128	20241010	091315	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6200	-20	5	-0.32	46338340	7447	6.82	6290	6290	6200	8080	4360	6220	6222.42	2.04	285	6366	6292	6196	6122	6026	6330	6160	185	1860	500	4470	10	1	36987901	2293	21.45	1.52	12	0.02	289.00	4080.00	11740	20240522	-47.19	5110	20240909	21.33	11740	-47.19	20240522	5110	21.33	20240909	11740	-47.19	20240522	5110	21.33	20240909	5.11	N	441270	500	184 억	753071	N	N	0	N	N
129	20241008	161300	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6220	-30	5	-0.48	675792420	109181	65.04	6150	6270	6100	8120	4380	6250	6189.47	2.12	-2024	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2301	21.52	1.52	12	0.30	289.00	4080.00	11740	20240522	-47.02	5110	20240909	21.72	11740	-47.02	20240522	5110	21.72	20240909	11740	-47.02	20240522	5110	21.72	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
130	20241008	151312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6230	-20	5	-0.32	653859450	105663	62.95	6150	6270	6100	8120	4380	6250	6187.98	2.12	-2063	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2304	21.56	1.53	12	0.29	289.00	4080.00	11740	20240522	-46.93	5110	20240909	21.92	11740	-46.93	20240522	5110	21.92	20240909	11740	-46.93	20240522	5110	21.92	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
131	20241008	141306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	0	3	0.00	538150050	87123	51.90	6150	6270	6100	8120	4380	6250	6176.65	2.12	-5528	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2312	21.63	1.53	12	0.24	289.00	4080.00	11740	20240522	-46.76	5110	20240909	22.31	11740	-46.76	20240522	5110	22.31	20240909	11740	-46.76	20240522	5110	22.31	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
132	20241008	131305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6180	-70	5	-1.12	406186020	65946	39.29	6150	6230	6100	8120	4380	6250	6158.96	2.12	-18476	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2286	21.38	1.51	12	0.18	289.00	4080.00	11740	20240522	-47.36	5110	20240909	20.94	11740	-47.36	20240522	5110	20.94	20240909	11740	-47.36	20240522	5110	20.94	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
133	20241008	121306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6170	-80	5	-1.28	367605350	59674	35.55	6150	6230	6100	8120	4380	6250	6159.77	2.12	-19858	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2282	21.35	1.51	12	0.16	289.00	4080.00	11740	20240522	-47.44	5110	20240909	20.74	11740	-47.44	20240522	5110	20.74	20240909	11740	-47.44	20240522	5110	20.74	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
134	20241008	111305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6120	-130	5	-2.08	306858820	49758	29.64	6150	6230	6110	8120	4380	6250	6166.52	2.12	-13547	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2264	21.18	1.50	12	0.13	289.00	4080.00	11740	20240522	-47.87	5110	20240909	19.77	11740	-47.87	20240522	5110	19.77	20240909	11740	-47.87	20240522	5110	19.77	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
135	20241008	101305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6170	-80	5	-1.28	178025360	28821	17.17	6150	6230	6150	8120	4380	6250	6176.16	2.12	-1166	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2282	21.35	1.51	12	0.08	289.00	4080.00	11740	20240522	-47.44	5110	20240909	20.74	11740	-47.44	20240522	5110	20.74	20240909	11740	-47.44	20240522	5110	20.74	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
136	20241008	091309	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6220	-30	5	-0.48	39106380	6330	3.77	6150	6220	6150	8120	4380	6250	6174.36	2.12	1326	6496	6372	6136	6012	5776	6435	6075	185	1870	500	4500	10	1	36987901	2301	21.52	1.52	12	0.02	289.00	4080.00	11740	20240522	-47.02	5110	20240909	21.72	11740	-47.02	20240522	5110	21.72	20240909	11740	-47.02	20240522	5110	21.72	20240909	5.07	N	441270	500	184 억	784039	N	N	0	N	N
137	20241007	161325	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	300	2	5.04	1033977470	167803	217.24	6000	6260	5900	7730	4170	5950	6161.76	2.02	38286	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2312	21.63	1.53	12	0.45	289.00	4080.00	11740	20240522	-46.76	5110	20240909	22.31	11740	-46.76	20240522	5110	22.31	20240909	11740	-46.76	20240522	5110	22.31	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
138	20241007	151235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6250	300	2	5.04	997932880	162031	209.77	6000	6260	5900	7730	4170	5950	6158.90	2.02	36728	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2312	21.63	1.53	12	0.44	289.00	4080.00	11740	20240522	-46.76	5110	20240909	22.31	11740	-46.76	20240522	5110	22.31	20240909	11740	-46.76	20240522	5110	22.31	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
139	20241007	141252	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6230	280	2	4.71	855849620	139260	180.29	6000	6260	5900	7730	4170	5950	6145.70	2.02	30364	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2304	21.56	1.53	12	0.38	289.00	4080.00	11740	20240522	-46.93	5110	20240909	21.92	11740	-46.93	20240522	5110	21.92	20240909	11740	-46.93	20240522	5110	21.92	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
140	20241007	131221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6240	290	2	4.87	683472100	111607	144.49	6000	6250	5900	7730	4170	5950	6123.92	2.02	19836	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2308	21.59	1.53	12	0.30	289.00	4080.00	11740	20240522	-46.85	5110	20240909	22.11	11740	-46.85	20240522	5110	22.11	20240909	11740	-46.85	20240522	5110	22.11	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
141	20241007	121248	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6220	270	2	4.54	602341760	98541	127.57	6000	6250	5900	7730	4170	5950	6112.60	2.02	16221	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2301	21.52	1.52	12	0.27	289.00	4080.00	11740	20240522	-47.02	5110	20240909	21.72	11740	-47.02	20240522	5110	21.72	20240909	11740	-47.02	20240522	5110	21.72	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
142	20241007	111206	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6200	250	2	4.20	512547840	84047	108.81	6000	6250	5900	7730	4170	5950	6098.35	2.02	16348	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2293	21.45	1.52	12	0.23	289.00	4080.00	11740	20240522	-47.19	5110	20240909	21.33	11740	-47.19	20240522	5110	21.33	20240909	11740	-47.19	20240522	5110	21.33	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
143	20241007	101158	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6190	240	2	4.03	286502590	47559	61.57	6000	6210	5900	7730	4170	5950	6024.15	2.02	11275	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2290	21.42	1.52	12	0.13	289.00	4080.00	11740	20240522	-47.27	5110	20240909	21.14	11740	-47.27	20240522	5110	21.14	20240909	11740	-47.27	20240522	5110	21.14	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
144	20241007	091242	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5940	-10	5	-0.17	24242050	4094	5.30	6000	6000	5900	7730	4170	5950	5921.36	2.02	-1556	6170	6060	5990	5880	5810	6025	5845	185	1780	500	4280	10	1	36987901	2197	20.55	1.46	12	0.01	289.00	4080.00	11740	20240522	-49.40	5110	20240909	16.24	11740	-49.40	20240522	5110	16.24	20240909	11740	-49.40	20240522	5110	16.24	20240909	5.11	N	441270	500	184 억	747982	N	N	0	N	N
145	20241004	161122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5950	-70	5	-1.16	459010990	76944	49.90	6020	6100	5920	7820	4220	6020	5965.56	2.10	-28254	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2201	20.59	1.46	12	0.21	289.00	4080.00	11740	20240522	-49.32	5110	20240909	16.44	11740	-49.32	20240522	5110	16.44	20240909	11740	-49.32	20240522	5110	16.44	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
146	20241004	151140	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5940	-80	5	-1.33	426308020	71441	46.33	6020	6100	5920	7820	4220	6020	5967.27	2.10	-24408	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2197	20.55	1.46	12	0.19	289.00	4080.00	11740	20240522	-49.40	5110	20240909	16.24	11740	-49.40	20240522	5110	16.24	20240909	11740	-49.40	20240522	5110	16.24	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
147	20241004	141125	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5950	-70	5	-1.16	309800380	51834	33.62	6020	6100	5920	7820	4220	6020	5976.78	2.10	-21825	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2201	20.59	1.46	12	0.14	289.00	4080.00	11740	20240522	-49.32	5110	20240909	16.44	11740	-49.32	20240522	5110	16.44	20240909	11740	-49.32	20240522	5110	16.44	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
148	20241004	131139	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5940	-80	5	-1.33	213944830	35712	23.16	6020	6100	5940	7820	4220	6020	5990.84	2.10	-12961	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2197	20.55	1.46	12	0.10	289.00	4080.00	11740	20240522	-49.40	5110	20240909	16.24	11740	-49.40	20240522	5110	16.24	20240909	11740	-49.40	20240522	5110	16.24	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
149	20241004	121134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5990	-30	5	-0.50	172719240	28802	18.68	6020	6100	5950	7820	4220	6020	5996.78	2.10	-8668	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2216	20.73	1.47	12	0.08	289.00	4080.00	11740	20240522	-48.98	5110	20240909	17.22	11740	-48.98	20240522	5110	17.22	20240909	11740	-48.98	20240522	5110	17.22	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
150	20241004	111125	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	5980	-40	5	-0.66	116876080	19457	12.62	6020	6100	5950	7820	4220	6020	6006.89	2.10	-5980	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2212	20.69	1.47	12	0.05	289.00	4080.00	11740	20240522	-49.06	5110	20240909	17.03	11740	-49.06	20240522	5110	17.03	20240909	11740	-49.06	20240522	5110	17.03	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
151	20241004	101129	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6000	-20	5	-0.33	78406850	13038	8.46	6020	6100	5950	7820	4220	6020	6013.72	2.10	-3770	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2219	20.76	1.47	12	0.04	289.00	4080.00	11740	20240522	-48.89	5110	20240909	17.42	11740	-48.89	20240522	5110	17.42	20240909	11740	-48.89	20240522	5110	17.42	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
152	20241004	091135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6040	20	2	0.33	16687860	2780	1.80	6020	6060	5950	7820	4220	6020	6002.83	2.10	1114	6406	6212	6086	5892	5766	6310	5990	185	1800	500	4330	10	1	36987901	2234	20.90	1.48	12	0.01	289.00	4080.00	11740	20240522	-48.55	5110	20240909	18.20	11740	-48.55	20240522	5110	18.20	20240909	11740	-48.55	20240522	5110	18.20	20240909	5.13	N	441270	500	184 억	775583	N	N	0	N	N
153	20241002	161120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	-40	5	-0.66	932134880	153955	105.73	5970	6280	5960	7870	4250	6060	6054.62	2.09	1810	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2227	20.83	1.48	12	0.42	289.00	4080.00	11740	20240522	-48.72	5110	20240909	17.81	11740	-48.72	20240522	5110	17.81	20240909	11740	-48.72	20240522	5110	17.81	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N
154	20241002	151136	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6020	-40	5	-0.66	905193870	149475	102.65	5970	6280	5960	7870	4250	6060	6055.82	2.09	1913	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2227	20.83	1.48	12	0.40	289.00	4080.00	11740	20240522	-48.72	5110	20240909	17.81	11740	-48.72	20240522	5110	17.81	20240909	11740	-48.72	20240522	5110	17.81	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N
155	20241002	141137	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6080	20	2	0.33	792952570	130891	89.89	5970	6280	5960	7870	4250	6060	6058.11	2.09	6404	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2249	21.04	1.49	12	0.35	289.00	4080.00	11740	20240522	-48.21	5110	20240909	18.98	11740	-48.21	20240522	5110	18.98	20240909	11740	-48.21	20240522	5110	18.98	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N
156	20241002	131125	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6110	50	2	0.83	714994990	118079	81.09	5970	6280	5960	7870	4250	6060	6055.23	2.09	7941	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2260	21.14	1.50	12	0.32	289.00	4080.00	11740	20240522	-47.96	5110	20240909	19.57	11740	-47.96	20240522	5110	19.57	20240909	11740	-47.96	20240522	5110	19.57	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N
157	20241002	121126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6060	0	3	0.00	656248060	108458	74.48	5970	6280	5960	7870	4250	6060	6050.71	2.09	6567	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2241	20.97	1.49	12	0.29	289.00	4080.00	11740	20240522	-48.38	5110	20240909	18.59	11740	-48.38	20240522	5110	18.59	20240909	11740	-48.38	20240522	5110	18.59	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N
158	20241002	111112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6030	-30	5	-0.50	523186750	86324	59.28	5970	6280	5960	7870	4250	6060	6060.73	2.09	-7653	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2230	20.87	1.48	12	0.23	289.00	4080.00	11740	20240522	-48.64	5110	20240909	18.00	11740	-48.64	20240522	5110	18.00	20240909	11740	-48.64	20240522	5110	18.00	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N
159	20241002	101107	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6080	20	2	0.33	331052550	54494	37.42	5970	6280	5960	7870	4250	6060	6075.03	2.09	-6800	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2249	21.04	1.49	12	0.15	289.00	4080.00	11740	20240522	-48.21	5110	20240909	18.98	11740	-48.21	20240522	5110	18.98	20240909	11740	-48.21	20240522	5110	18.98	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N
160	20241002	091108	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	6100	40	2	0.66	127573510	21191	14.55	5970	6280	5960	7870	4250	6060	6020.17	2.09	-6125	6466	6262	6146	5942	5826	6205	5885	185	1810	500	4360	10	1	36987901	2256	21.11	1.50	12	0.06	289.00	4080.00	11740	20240522	-48.04	5110	20240909	19.37	11740	-48.04	20240522	5110	19.37	20240909	11740	-48.04	20240522	5110	19.37	20240909	5.14	N	441270	500	184 억	773501	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History