KissMeData/054210/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160611	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5440	120	2	2.26	598782530	113829	94.42	5270	5450	5160	6910	3730	5320	5260.05	4.07	25872	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1376	9.48	0.58	12	0.45	574.00	9453.00	11300	20240122	-51.86	5160	20241031	5.43	11300	-51.86	20240122	5160	5.43	20241031	11300	-51.86	20240122	5160	5.43	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
3	20241031	150617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5340	20	2	0.38	540236780	102971	85.41	5270	5350	5160	6910	3730	5320	5246.48	4.07	25902	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1351	9.30	0.56	12	0.41	574.00	9453.00	11300	20240122	-52.74	5160	20241031	3.49	11300	-52.74	20240122	5160	3.49	20241031	11300	-52.74	20240122	5160	3.49	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
4	20241031	140617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5310	-10	5	-0.19	503796020	96124	79.73	5270	5350	5160	6910	3730	5320	5241.09	4.07	22717	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1343	9.25	0.56	12	0.38	574.00	9453.00	11300	20240122	-53.01	5160	20241031	2.91	11300	-53.01	20240122	5160	2.91	20241031	11300	-53.01	20240122	5160	2.91	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
5	20241031	130616	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5320	0	3	0.00	451215250	86215	71.51	5270	5350	5160	6910	3730	5320	5233.58	4.07	17607	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1345	9.27	0.56	12	0.34	574.00	9453.00	11300	20240122	-52.92	5160	20241031	3.10	11300	-52.92	20240122	5160	3.10	20241031	11300	-52.92	20240122	5160	3.10	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
6	20241031	120616	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5290	-30	5	-0.56	393258730	75264	62.43	5270	5350	5160	6910	3730	5320	5225.03	4.07	15073	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1338	9.22	0.56	12	0.30	574.00	9453.00	11300	20240122	-53.19	5160	20241031	2.52	11300	-53.19	20240122	5160	2.52	20241031	11300	-53.19	20240122	5160	2.52	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
7	20241031	110617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5240	-80	5	-1.50	318531350	61172	50.74	5270	5300	5160	6910	3730	5320	5207.11	4.07	11002	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1325	9.13	0.55	12	0.24	574.00	9453.00	11300	20240122	-53.63	5160	20241031	1.55	11300	-53.63	20240122	5160	1.55	20241031	11300	-53.63	20240122	5160	1.55	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
8	20241031	100617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5200	-120	5	-2.26	213742450	41041	34.04	5270	5300	5160	6910	3730	5320	5207.97	4.07	5838	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1315	9.06	0.55	12	0.16	574.00	9453.00	11300	20240122	-53.98	5160	20241031	0.78	11300	-53.98	20240122	5160	0.78	20241031	11300	-53.98	20240122	5160	0.78	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
9	20241031	090615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5210	-110	5	-2.07	73159490	13937	11.56	5270	5300	5190	6910	3730	5320	5249.20	4.07	-2521	5633	5476	5383	5226	5133	5430	5180	126	1590	500	3720	10	1	25291210	1318	9.08	0.55	12	0.06	574.00	9453.00	11300	20240122	-53.89	5190	20241031	0.39	11300	-53.89	20240122	5190	0.39	20241031	11300	-53.89	20240122	5190	0.39	20241031	4.33	N	054210	500	126 억	1030153	N	N	0	N	N
10	20241030	160613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5320	-170	5	-3.10	639948980	119221	75.25	5510	5540	5290	7130	3850	5490	5367.80	4.17	-23823	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1345	9.27	0.56	12	0.47	574.00	9453.00	11300	20240122	-52.92	5290	20241030	0.57	11300	-52.92	20240122	5290	0.57	20241030	11300	-52.92	20240122	5290	0.57	20241030	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
11	20241030	150627	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5300	-190	5	-3.46	572443050	106515	67.23	5510	5540	5290	7130	3850	5490	5374.28	4.17	-24109	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1340	9.23	0.56	12	0.42	574.00	9453.00	11300	20240122	-53.10	5290	20241030	0.19	11300	-53.10	20240122	5290	0.19	20241030	11300	-53.10	20240122	5290	0.19	20241030	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
12	20241030	140618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5370	-120	5	-2.19	386908940	71644	45.22	5510	5540	5350	7130	3850	5490	5400.42	4.17	-20406	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1358	9.36	0.57	12	0.28	574.00	9453.00	11300	20240122	-52.48	5350	20241030	0.37	11300	-52.48	20240122	5350	0.37	20241030	11300	-52.48	20240122	5350	0.37	20241030	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
13	20241030	130619	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5380	-110	5	-2.00	265268610	48949	30.90	5510	5540	5380	7130	3850	5490	5419.27	4.17	-19523	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1361	9.37	0.57	12	0.19	574.00	9453.00	11300	20240122	-52.39	5380	20241030	0.00	11300	-52.39	20240122	5380	0.00	20241030	11300	-52.39	20240122	5380	0.00	20241030	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
14	20241030	120626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5380	-110	5	-2.00	228752220	42179	26.62	5510	5540	5380	7130	3850	5490	5423.35	4.17	-16238	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1361	9.37	0.57	12	0.17	574.00	9453.00	11300	20240122	-52.39	5380	20241030	0.00	11300	-52.39	20240122	5380	0.00	20241030	11300	-52.39	20240122	5380	0.00	20241030	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
15	20241030	110617	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5430	-60	5	-1.09	139849800	25721	16.24	5510	5540	5390	7130	3850	5490	5437.16	4.17	-4470	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1373	9.46	0.57	12	0.10	574.00	9453.00	11300	20240122	-51.95	5380	20241029	0.93	11300	-51.95	20240122	5380	0.93	20241029	11300	-51.95	20240122	5380	0.93	20241029	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
16	20241030	100614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-80	5	-1.46	69019080	12638	7.98	5510	5540	5410	7130	3850	5490	5461.21	4.17	-4209	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1368	9.43	0.57	12	0.05	574.00	9453.00	11300	20240122	-52.12	5380	20241029	0.56	11300	-52.12	20240122	5380	0.56	20241029	11300	-52.12	20240122	5380	0.56	20241029	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
17	20241030	090618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-30	5	-0.55	15191240	2763	1.74	5510	5540	5460	7130	3850	5490	5498.13	4.17	-1420	5723	5606	5493	5376	5263	5550	5320	126	1640	500	3840	10	1	25291210	1381	9.51	0.58	12	0.01	574.00	9453.00	11300	20240122	-51.68	5380	20241029	1.49	11300	-51.68	20240122	5380	1.49	20241029	11300	-51.68	20240122	5380	1.49	20241029	4.26	N	054210	500	126 억	1053958	N	N	0	N	N
18	20241029	160555	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-70	5	-1.26	852754450	156726	91.47	5600	5610	5380	7220	3900	5560	5440.93	4.23	-17368	5780	5670	5570	5460	5360	5620	5410	126	1660	500	3890	10	1	25291210	1388	9.56	0.58	12	0.62	574.00	9453.00	11300	20240122	-51.42	5380	20241029	2.04	11300	-51.42	20240122	5380	2.04	20241029	11300	-51.42	20240122	5380	2.04	20241029	4.37	N	054210	500	126 억	1070741	N	N	0	N	N
19	20241029	150606	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5460	-100	5	-1.80	767052630	141055	82.32	5600	5610	5380	7220	3900	5560	5437.97	4.23	-19549	5780	5670	5570	5460	5360	5620	5410	126	1660	500	3890	10	1	25291210	1381	9.51	0.58	12	0.56	574.00	9453.00	11300	20240122	-51.68	5380	20241029	1.49	11300	-51.68	20240122	5380	1.49	20241029	11300	-51.68	20240122	5380	1.49	20241029	4.37	N	054210	500	126 억	1070741	N	N	0	N	N
20	20241029	140543	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5390	-170	5	-3.06	676424420	124335	72.56	5600	5610	5380	7220	3900	5560	5440.34	4.23	-21915	5780	5670	5570	5460	5360	5620	5410	126	1660	500	3890	10	1	25291210	1363	9.39	0.57	12	0.49	574.00	9453.00	11300	20240122	-52.30	5380	20241029	0.19	11300	-52.30	20240122	5380	0.19	20241029	11300	-52.30	20240122	5380	0.19	20241029	4.37	N	054210	500	126 억	1070741	N	N	0	N	N
21	20241029	130600	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5420	-140	5	-2.52	574385050	105463	61.55	5600	5610	5380	7220	3900	5560	5446.32	4.23	-20465	5780	5670	5570	5460	5360	5620	5410	126	1660	500	3890	10	1	25291210	1371	9.44	0.57	12	0.42	574.00	9453.00	11300	20240122	-52.04	5380	20241029	0.74	11300	-52.04	20240122	5380	0.74	20241029	11300	-52.04	20240122	5380	0.74	20241029	4.37	N	054210	500	126 억	1070741	N	N	0	N	N
22	20241029	120602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-110	5	-1.98	321933790	58852	34.35	5600	5610	5430	7220	3900	5560	5470.23	4.23	-13203	5780	5670	5570	5460	5360	5620	5410	126	1660	500	3890	10	1	25291210	1378	9.49	0.58	12	0.23	574.00	9453.00	11300	20240122	-51.77	5400	20241023	0.93	11300	-51.77	20240122	5400	0.93	20241023	11300	-51.77	20240122	5400	0.93	20241023	4.37	N	054210	500	126 억	1070741	N	N	0	N	N
23	20241029	110618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-110	5	-1.98	253709930	46324	27.04	5600	5610	5430	7220	3900	5560	5476.86	4.23	-11456	5780	5670	5570	5460	5360	5620	5410	126	1660	500	3890	10	1	25291210	1378	9.49	0.58	12	0.18	574.00	9453.00	11300	20240122	-51.77	5400	20241023	0.93	11300	-51.77	20240122	5400	0.93	20241023	11300	-51.77	20240122	5400	0.93	20241023	4.37	N	054210	500	126 억	1070741	N	N	0	N	N
24	20241029	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-110	5	-1.98	205123430	37402	21.83	5600	5610	5430	7220	3900	5560	5484.29	4.23	-10409	5780	5670	5570	5460	5360	5620	5410	126	1660	500	3890	10	1	25291210	1378	9.49	0.58	12	0.15	574.00	9453.00	11300	20240122	-51.77	5400	20241023	0.93	11300	-51.77	20240122	5400	0.93	20241023	11300	-51.77	20240122	5400	0.93	20241023	4.37	N	054210	500	126 억	1070741	N	N	0	N	N
25	20241028	160555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	0	3	0.00	939009980	169435	36.88	5580	5680	5470	7220	3900	5560	5541.89	4.16	19361	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1406	9.69	0.59	12	0.67	574.00	9453.00	11300	20240122	-50.80	5400	20241023	2.96	11300	-50.80	20240122	5400	2.96	20241023	11300	-50.80	20240122	5400	2.96	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
26	20241028	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-40	5	-0.72	813454580	146777	31.95	5580	5680	5470	7220	3900	5560	5542.08	4.16	13550	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1396	9.62	0.58	12	0.58	574.00	9453.00	11300	20240122	-51.15	5400	20241023	2.22	11300	-51.15	20240122	5400	2.22	20241023	11300	-51.15	20240122	5400	2.22	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
27	20241028	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5590	30	2	0.54	663349290	119896	26.09	5580	5610	5470	7220	3900	5560	5532.64	4.16	13720	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1414	9.74	0.59	12	0.47	574.00	9453.00	11300	20240122	-50.53	5400	20241023	3.52	11300	-50.53	20240122	5400	3.52	20241023	11300	-50.53	20240122	5400	3.52	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
28	20241028	130557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5490	-70	5	-1.26	539760790	97566	21.23	5580	5600	5470	7220	3900	5560	5532.18	4.16	3367	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1388	9.56	0.58	12	0.39	574.00	9453.00	11300	20240122	-51.42	5400	20241023	1.67	11300	-51.42	20240122	5400	1.67	20241023	11300	-51.42	20240122	5400	1.67	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
29	20241028	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-50	5	-0.90	438880900	79236	17.25	5580	5600	5470	7220	3900	5560	5538.83	4.16	-2446	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1394	9.60	0.58	12	0.31	574.00	9453.00	11300	20240122	-51.24	5400	20241023	2.04	11300	-51.24	20240122	5400	2.04	20241023	11300	-51.24	20240122	5400	2.04	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
30	20241028	110510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	-40	5	-0.72	407983670	73627	16.02	5580	5600	5470	7220	3900	5560	5541.15	4.16	-3163	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1396	9.62	0.58	12	0.29	574.00	9453.00	11300	20240122	-51.15	5400	20241023	2.22	11300	-51.15	20240122	5400	2.22	20241023	11300	-51.15	20240122	5400	2.22	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
31	20241028	100554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-30	5	-0.54	313333940	56467	12.29	5580	5600	5470	7220	3900	5560	5548.92	4.16	-772	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1399	9.63	0.58	12	0.22	574.00	9453.00	11300	20240122	-51.06	5400	20241023	2.41	11300	-51.06	20240122	5400	2.41	20241023	11300	-51.06	20240122	5400	2.41	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
32	20241028	090555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-20	5	-0.36	42853900	7696	1.67	5580	5600	5520	7220	3900	5560	5568.66	4.16	-3677	6306	5932	5746	5372	5186	5840	5280	126	1660	500	3890	10	1	25291210	1401	9.65	0.59	12	0.03	574.00	9453.00	11300	20240122	-50.97	5400	20241023	2.59	11300	-50.97	20240122	5400	2.59	20241023	11300	-50.97	20240122	5400	2.59	20241023	4.12	N	054210	500	126 억	1051934	N	N	1	N	N
33	20241025	160554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	-370	5	-6.24	2628201190	453306	10.66	6050	6120	5560	7700	4160	5930	5797.60	4.24	-20878	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1406	9.69	0.59	12	1.79	574.00	9453.00	11300	20240122	-50.80	5400	20241023	2.96	11300	-50.80	20240122	5400	2.96	20241023	11300	-50.80	20240122	5400	2.96	20241023	4.13	N	054210	500	126 억	1072210	N	N	1	N	N
34	20241025	150558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5610	-320	5	-5.40	2495846550	429578	10.10	6050	6120	5580	7700	4160	5930	5809.46	4.24	-19870	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1419	9.77	0.59	12	1.70	574.00	9453.00	11300	20240122	-50.35	5400	20241023	3.89	11300	-50.35	20240122	5400	3.89	20241023	11300	-50.35	20240122	5400	3.89	20241023	4.13	N	054210	500	126 억	1072210	N	N	0	N	N
35	20241025	140556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	-330	5	-5.56	2335502130	400931	9.42	6050	6120	5600	7700	4160	5930	5824.70	4.24	-15777	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1416	9.76	0.59	12	1.59	574.00	9453.00	11300	20240122	-50.44	5400	20241023	3.70	11300	-50.44	20240122	5400	3.70	20241023	11300	-50.44	20240122	5400	3.70	20241023	4.13	N	054210	500	126 억	1072210	N	N	0	N	N
36	20241025	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-270	5	-4.55	2102150440	359511	8.45	6050	6120	5600	7700	4160	5930	5846.81	4.24	7376	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1431	9.86	0.60	12	1.42	574.00	9453.00	11300	20240122	-49.91	5400	20241023	4.81	11300	-49.91	20240122	5400	4.81	20241023	11300	-49.91	20240122	5400	4.81	20241023	4.13	N	054210	500	126 억	1072210	N	N	0	N	N
37	20241025	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5670	-260	5	-4.38	1976698260	337367	7.93	6050	6120	5600	7700	4160	5930	5858.79	4.24	10053	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1434	9.88	0.60	12	1.33	574.00	9453.00	11300	20240122	-49.82	5400	20241023	5.00	11300	-49.82	20240122	5400	5.00	20241023	11300	-49.82	20240122	5400	5.00	20241023	4.13	N	054210	500	126 억	1072210	N	N	0	N	N
38	20241025	110554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-200	5	-3.37	1625314820	275254	6.47	6050	6120	5700	7700	4160	5930	5904.61	4.24	4767	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1449	9.98	0.61	12	1.09	574.00	9453.00	11300	20240122	-49.29	5400	20241023	6.11	11300	-49.29	20240122	5400	6.11	20241023	11300	-49.29	20240122	5400	6.11	20241023	4.13	N	054210	500	126 억	1072210	N	N	0	N	N
39	20241025	100556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-190	5	-3.20	1416786910	238831	5.61	6050	6120	5700	7700	4160	5930	5932.19	4.24	-3376	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1452	10.00	0.61	12	0.94	574.00	9453.00	11300	20240122	-49.20	5400	20241023	6.30	11300	-49.20	20240122	5400	6.30	20241023	11300	-49.20	20240122	5400	6.30	20241023	4.13	N	054210	500	126 억	1072210	N	N	0	N	N
40	20241025	090556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	30	2	0.51	668290800	110766	2.60	6050	6120	5940	7700	4160	5930	6035.16	4.24	243	7490	6710	6110	5330	4730	7100	5720	126	1770	500	4150	10	1	25291210	1507	10.38	0.63	12	0.44	574.00	9453.00	11300	20240122	-47.26	5400	20241023	10.37	11300	-47.26	20240122	5400	10.37	20241023	11300	-47.26	20240122	5400	10.37	20241023	4.13	N	054210	500	126 억	1072210	N	N	0	N	N
41	20241024	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	380	2	6.85	26984889140	4231073	4819.32	5510	6890	5510	7210	3890	5550	6378.02	4.45	-52519	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1500	10.33	0.63	12	16.73	574.00	9453.00	11300	20240122	-47.52	5400	20241023	9.81	11300	-47.52	20240122	5400	9.81	20241023	11300	-47.52	20240122	5400	9.81	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
42	20241024	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	310	2	5.59	26190095690	4096224	4665.72	5510	6890	5510	7210	3890	5550	6393.83	4.45	-63134	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1482	10.21	0.62	12	16.20	574.00	9453.00	11300	20240122	-48.14	5400	20241023	8.52	11300	-48.14	20240122	5400	8.52	20241023	11300	-48.14	20240122	5400	8.52	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
43	20241024	140540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6610	1060	2	19.10	20072475890	3104206	3535.78	5510	6890	5510	7210	3890	5550	6466.38	4.45	-106350	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1672	11.52	0.70	12	12.27	574.00	9453.00	11300	20240122	-41.50	5400	20241023	22.41	11300	-41.50	20240122	5400	22.41	20241023	11300	-41.50	20240122	5400	22.41	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
44	20241024	130550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	510	2	9.19	3551145490	599806	683.20	5510	6230	5510	7210	3890	5550	5920.82	4.45	-8144	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1533	10.56	0.64	12	2.37	574.00	9453.00	11300	20240122	-46.37	5400	20241023	12.22	11300	-46.37	20240122	5400	12.22	20241023	11300	-46.37	20240122	5400	12.22	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
45	20241024	120549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	300	2	5.41	2399422430	409333	466.24	5510	6150	5510	7210	3890	5550	5862.20	4.45	-34727	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1480	10.19	0.62	12	1.62	574.00	9453.00	11300	20240122	-48.23	5400	20241023	8.33	11300	-48.23	20240122	5400	8.33	20241023	11300	-48.23	20240122	5400	8.33	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
46	20241024	110552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	430	2	7.75	1168065890	200546	228.43	5510	6060	5510	7210	3890	5550	5825.17	4.45	-6015	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1512	10.42	0.63	12	0.79	574.00	9453.00	11300	20240122	-47.08	5400	20241023	10.74	11300	-47.08	20240122	5400	10.74	20241023	11300	-47.08	20240122	5400	10.74	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
47	20241024	100559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5550	0	3	0.00	241922090	43108	49.10	5510	5760	5510	7210	3890	5550	5612.78	4.45	-12583	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1404	9.67	0.59	12	0.17	574.00	9453.00	11300	20240122	-50.88	5400	20241023	2.78	11300	-50.88	20240122	5400	2.78	20241023	11300	-50.88	20240122	5400	2.78	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
48	20241024	090614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5710	160	2	2.88	77570340	13798	15.72	5510	5760	5510	7210	3890	5550	5624.77	4.45	-3344	5690	5620	5510	5440	5330	5565	5385	126	1660	500	3880	10	1	25291210	1444	9.95	0.60	12	0.05	574.00	9453.00	11300	20240122	-49.47	5400	20241023	5.74	11300	-49.47	20240122	5400	5.74	20241023	11300	-49.47	20240122	5400	5.74	20241023	4.17	N	054210	500	126 억	1125448	N	N	0	N	N
49	20241023	160550	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5550	40	2	0.73	479823720	87481	86.19	5560	5580	5400	7160	3860	5510	5484.85	4.36	22067	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1404	9.67	0.59	12	0.35	574.00	9453.00	11300	20240122	-50.88	5400	20241023	2.78	11300	-50.88	20240122	5400	2.78	20241023	11300	-50.88	20240122	5400	2.78	20241023	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
50	20241023	150602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5550	40	2	0.73	446859750	81544	80.34	5560	5580	5400	7160	3860	5510	5479.98	4.36	23293	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1404	9.67	0.59	12	0.32	574.00	9453.00	11300	20240122	-50.88	5400	20241023	2.78	11300	-50.88	20240122	5400	2.78	20241023	11300	-50.88	20240122	5400	2.78	20241023	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
51	20241023	140602	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5530	20	2	0.36	369445020	67616	66.62	5560	5580	5400	7160	3860	5510	5463.87	4.36	16181	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1399	9.63	0.58	12	0.27	574.00	9453.00	11300	20240122	-51.06	5400	20241023	2.41	11300	-51.06	20240122	5400	2.41	20241023	11300	-51.06	20240122	5400	2.41	20241023	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
52	20241023	130554	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5490	-20	5	-0.36	290771990	53331	52.55	5560	5580	5400	7160	3860	5510	5452.21	4.36	6838	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1388	9.56	0.58	12	0.21	574.00	9453.00	11300	20240122	-51.42	5400	20241023	1.67	11300	-51.42	20240122	5400	1.67	20241023	11300	-51.42	20240122	5400	1.67	20241023	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
53	20241023	120552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5510	0	3	0.00	264041140	48468	47.76	5560	5580	5400	7160	3860	5510	5447.74	4.36	8207	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1394	9.60	0.58	12	0.19	574.00	9453.00	11300	20240122	-51.24	5400	20241023	2.04	11300	-51.24	20240122	5400	2.04	20241023	11300	-51.24	20240122	5400	2.04	20241023	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
54	20241023	110549	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	-60	5	-1.09	234436040	43058	42.42	5560	5580	5400	7160	3860	5510	5444.66	4.36	5978	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1378	9.49	0.58	12	0.17	574.00	9453.00	11300	20240122	-51.77	5400	20241023	0.93	11300	-51.77	20240122	5400	0.93	20241023	11300	-51.77	20240122	5400	0.93	20241023	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
55	20241023	100552	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5450	-60	5	-1.09	68128010	12401	12.22	5560	5580	5440	7160	3860	5510	5493.75	4.36	-2303	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1378	9.49	0.58	12	0.05	574.00	9453.00	11300	20240122	-51.77	5440	20241023	0.18	11300	-51.77	20240122	5440	0.18	20241023	11300	-51.77	20240122	5440	0.18	20241023	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
56	20241023	090552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5580	70	2	1.27	14515360	2612	2.57	5560	5580	5530	7160	3860	5510	5557.20	4.36	15	5803	5656	5553	5406	5303	5605	5355	126	1650	500	3850	10	1	25291210	1411	9.72	0.59	12	0.01	574.00	9453.00	11300	20240122	-50.62	5440	20240909	2.57	11300	-50.62	20240122	5440	2.57	20240909	11300	-50.62	20240122	5440	2.57	20240909	4.16	N	054210	500	126 억	1103452	N	N	0	N	N
57	20241022	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-210	5	-3.67	560532650	101213	241.13	5670	5700	5450	7430	4010	5720	5538.15	4.41	-12967	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1394	9.60	0.58	12	0.40	574.00	9453.00	11300	20240122	-51.24	5440	20240909	1.29	11300	-51.24	20240122	5440	1.29	20240909	11300	-51.24	20240122	5440	1.29	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
58	20241022	150551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5470	-250	5	-4.37	532475200	96108	228.96	5670	5700	5450	7430	4010	5720	5540.38	4.41	-13467	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1383	9.53	0.58	12	0.38	574.00	9453.00	11300	20240122	-51.59	5440	20240909	0.55	11300	-51.59	20240122	5440	0.55	20240909	11300	-51.59	20240122	5440	0.55	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
59	20241022	140552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5530	-190	5	-3.32	417522240	75186	179.12	5670	5700	5490	7430	4010	5720	5553.19	4.41	-13880	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1399	9.63	0.58	12	0.30	574.00	9453.00	11300	20240122	-51.06	5440	20240909	1.65	11300	-51.06	20240122	5440	1.65	20240909	11300	-51.06	20240122	5440	1.65	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
60	20241022	130551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5510	-210	5	-3.67	379092200	68211	162.50	5670	5700	5490	7430	4010	5720	5557.64	4.41	-14109	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1394	9.60	0.58	12	0.27	574.00	9453.00	11300	20240122	-51.24	5440	20240909	1.29	11300	-51.24	20240122	5440	1.29	20240909	11300	-51.24	20240122	5440	1.29	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
61	20241022	120550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5560	-160	5	-2.80	320920130	57712	137.49	5670	5700	5490	7430	4010	5720	5560.71	4.41	-13163	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1406	9.69	0.59	12	0.23	574.00	9453.00	11300	20240122	-50.80	5440	20240909	2.21	11300	-50.80	20240122	5440	2.21	20240909	11300	-50.80	20240122	5440	2.21	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
62	20241022	110547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5540	-180	5	-3.15	221491530	39673	94.52	5670	5700	5510	7430	4010	5720	5582.93	4.41	-16806	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1401	9.65	0.59	12	0.16	574.00	9453.00	11300	20240122	-50.97	5440	20240909	1.84	11300	-50.97	20240122	5440	1.84	20240909	11300	-50.97	20240122	5440	1.84	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
63	20241022	100549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	-150	5	-2.62	140343650	25018	59.60	5670	5700	5550	7430	4010	5720	5609.70	4.41	-12996	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1409	9.70	0.59	12	0.10	574.00	9453.00	11300	20240122	-50.71	5440	20240909	2.39	11300	-50.71	20240122	5440	2.39	20240909	11300	-50.71	20240122	5440	2.39	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
64	20241022	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5660	-60	5	-1.05	25493260	4497	10.71	5670	5700	5660	7430	4010	5720	5668.94	4.41	-154	5893	5806	5753	5666	5613	5780	5640	126	1710	500	4000	10	1	25291210	1431	9.86	0.60	12	0.02	574.00	9453.00	11300	20240122	-49.91	5440	20240909	4.04	11300	-49.91	20240122	5440	4.04	20240909	11300	-49.91	20240122	5440	4.04	20240909	4.13	N	054210	500	126 억	1116411	N	N	0	N	N
65	20241021	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5720	-70	5	-1.21	241025470	41894	105.62	5760	5840	5700	7520	4060	5790	5753.28	4.38	8588	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1447	9.97	0.61	12	0.17	574.00	9453.00	11300	20240122	-49.38	5440	20240909	5.15	11300	-49.38	20240122	5440	5.15	20240909	11300	-49.38	20240122	5440	5.15	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
66	20241021	150548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5730	-60	5	-1.04	213545140	37092	93.52	5760	5840	5700	7520	4060	5790	5757.18	4.38	8675	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1449	9.98	0.61	12	0.15	574.00	9453.00	11300	20240122	-49.29	5440	20240909	5.33	11300	-49.29	20240122	5440	5.33	20240909	11300	-49.29	20240122	5440	5.33	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
67	20241021	140549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5750	-40	5	-0.69	177493100	30799	77.65	5760	5840	5700	7520	4060	5790	5762.95	4.38	7574	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1454	10.02	0.61	12	0.12	574.00	9453.00	11300	20240122	-49.12	5440	20240909	5.70	11300	-49.12	20240122	5440	5.70	20240909	11300	-49.12	20240122	5440	5.70	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
68	20241021	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-10	5	-0.17	146827810	25471	64.22	5760	5840	5700	7520	4060	5790	5764.51	4.38	7053	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1462	10.07	0.61	12	0.10	574.00	9453.00	11300	20240122	-48.85	5440	20240909	6.25	11300	-48.85	20240122	5440	6.25	20240909	11300	-48.85	20240122	5440	6.25	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
69	20241021	120547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5760	-30	5	-0.52	116241560	20170	50.85	5760	5840	5700	7520	4060	5790	5763.09	4.38	6363	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1457	10.03	0.61	12	0.08	574.00	9453.00	11300	20240122	-49.03	5440	20240909	5.88	11300	-49.03	20240122	5440	5.88	20240909	11300	-49.03	20240122	5440	5.88	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
70	20241021	110544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-10	5	-0.17	76158560	13252	33.41	5760	5790	5700	7520	4060	5790	5746.95	4.38	3805	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1462	10.07	0.61	12	0.05	574.00	9453.00	11300	20240122	-48.85	5440	20240909	6.25	11300	-48.85	20240122	5440	6.25	20240909	11300	-48.85	20240122	5440	6.25	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
71	20241021	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5740	-50	5	-0.86	47725300	8318	20.97	5760	5790	5700	7520	4060	5790	5737.59	4.38	1444	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1452	10.00	0.61	12	0.03	574.00	9453.00	11300	20240122	-49.20	5440	20240909	5.51	11300	-49.20	20240122	5440	5.51	20240909	11300	-49.20	20240122	5440	5.51	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
72	20241021	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	0	3	0.00	1100200	191	0.48	5760	5790	5760	7520	4060	5790	5760.21	4.38	86	5996	5892	5826	5722	5656	5860	5690	126	1730	500	4050	10	1	25291210	1464	10.09	0.61	12	0.00	574.00	9453.00	11300	20240122	-48.76	5440	20240909	6.43	11300	-48.76	20240122	5440	6.43	20240909	11300	-48.76	20240122	5440	6.43	20240909	4.07	N	054210	500	126 억	1107822	N	N	0	N	N
73	20241018	160544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5790	-120	5	-2.03	231427020	39627	115.13	5860	5930	5760	7680	4140	5910	5840.16	4.44	-14849	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1464	10.09	0.61	12	0.16	574.00	9453.00	11300	20240122	-48.76	5440	20240909	6.43	11300	-48.76	20240122	5440	6.43	20240909	11300	-48.76	20240122	5440	6.43	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
74	20241018	150557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5780	-130	5	-2.20	222526740	38088	110.66	5860	5930	5760	7680	4140	5910	5842.44	4.44	-15187	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1462	10.07	0.61	12	0.15	574.00	9453.00	11300	20240122	-48.85	5440	20240909	6.25	11300	-48.85	20240122	5440	6.25	20240909	11300	-48.85	20240122	5440	6.25	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
75	20241018	140600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-110	5	-1.86	200483010	34268	99.56	5860	5930	5760	7680	4140	5910	5850.44	4.44	-15544	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1467	10.10	0.61	12	0.14	574.00	9453.00	11300	20240122	-48.67	5440	20240909	6.62	11300	-48.67	20240122	5440	6.62	20240909	11300	-48.67	20240122	5440	6.62	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
76	20241018	130547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5800	-110	5	-1.86	180678690	30841	89.60	5860	5930	5770	7680	4140	5910	5858.39	4.44	-15287	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1467	10.10	0.61	12	0.12	574.00	9453.00	11300	20240122	-48.67	5440	20240909	6.62	11300	-48.67	20240122	5440	6.62	20240909	11300	-48.67	20240122	5440	6.62	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
77	20241018	120555	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5820	-90	5	-1.52	146679950	24978	72.57	5860	5930	5800	7680	4140	5910	5872.37	4.44	-9742	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1472	10.14	0.62	12	0.10	574.00	9453.00	11300	20240122	-48.50	5440	20240909	6.99	11300	-48.50	20240122	5440	6.99	20240909	11300	-48.50	20240122	5440	6.99	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
78	20241018	110551	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5850	-60	5	-1.02	109865820	18647	54.18	5860	5930	5850	7680	4140	5910	5891.88	4.44	-9527	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1480	10.19	0.62	12	0.07	574.00	9453.00	11300	20240122	-48.23	5440	20240909	7.54	11300	-48.23	20240122	5440	7.54	20240909	11300	-48.23	20240122	5440	7.54	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
79	20241018	100546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	-30	5	-0.51	79408860	13449	39.07	5860	5930	5860	7680	4140	5910	5904.44	4.44	-6657	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1487	10.24	0.62	12	0.05	574.00	9453.00	11300	20240122	-47.96	5440	20240909	8.09	11300	-47.96	20240122	5440	8.09	20240909	11300	-47.96	20240122	5440	8.09	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
80	20241018	090547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	10	2	0.17	12417380	2112	6.14	5860	5920	5860	7680	4140	5910	5879.44	4.44	251	5996	5952	5906	5862	5816	5975	5885	126	1770	500	4130	10	1	25291210	1497	10.31	0.63	12	0.01	574.00	9453.00	11300	20240122	-47.61	5440	20240909	8.82	11300	-47.61	20240122	5440	8.82	20240909	11300	-47.61	20240122	5440	8.82	20240909	4.07	N	054210	500	126 억	1122672	N	N	0	N	N
81	20241017	160545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	20	2	0.34	190454140	32219	78.35	5890	5950	5860	7650	4130	5890	5911.24	4.46	-5260	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1495	10.30	0.63	12	0.13	574.00	9453.00	11300	20240122	-47.70	5440	20240909	8.64	11300	-47.70	20240122	5440	8.64	20240909	11300	-47.70	20240122	5440	8.64	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
82	20241017	150547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	20	2	0.34	180692810	30566	74.33	5890	5950	5860	7650	4130	5890	5911.57	4.46	-4830	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1495	10.30	0.63	12	0.12	574.00	9453.00	11300	20240122	-47.70	5440	20240909	8.64	11300	-47.70	20240122	5440	8.64	20240909	11300	-47.70	20240122	5440	8.64	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
83	20241017	140547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	20	2	0.34	119944270	20289	49.34	5890	5950	5860	7650	4130	5890	5911.80	4.46	-6856	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1495	10.30	0.63	12	0.08	574.00	9453.00	11300	20240122	-47.70	5440	20240909	8.64	11300	-47.70	20240122	5440	8.64	20240909	11300	-47.70	20240122	5440	8.64	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
84	20241017	130546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	40	2	0.68	112422070	19018	46.25	5890	5950	5860	7650	4130	5890	5911.36	4.46	-6386	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1500	10.33	0.63	12	0.08	574.00	9453.00	11300	20240122	-47.52	5440	20240909	9.01	11300	-47.52	20240122	5440	9.01	20240909	11300	-47.52	20240122	5440	9.01	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
85	20241017	120547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	10	2	0.17	88048690	14909	36.25	5890	5950	5860	7650	4130	5890	5905.75	4.46	-6459	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1492	10.28	0.62	12	0.06	574.00	9453.00	11300	20240122	-47.79	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11300	-47.79	20240122	5440	8.46	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
86	20241017	110548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	10	2	0.17	74314490	12578	30.59	5890	5950	5860	7650	4130	5890	5908.31	4.46	-6495	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1492	10.28	0.62	12	0.05	574.00	9453.00	11300	20240122	-47.79	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11300	-47.79	20240122	5440	8.46	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
87	20241017	100549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	30	2	0.51	59123030	9997	24.31	5890	5950	5860	7650	4130	5890	5914.10	4.46	-4993	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1497	10.31	0.63	12	0.04	574.00	9453.00	11300	20240122	-47.61	5440	20240909	8.82	11300	-47.61	20240122	5440	8.82	20240909	11300	-47.61	20240122	5440	8.82	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
88	20241017	090544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	10	2	0.17	1530670	259	0.63	5890	5920	5890	7650	4130	5890	5910.72	4.46	235	5976	5932	5886	5842	5796	5910	5820	126	1760	500	4120	10	1	25291210	1492	10.28	0.62	12	0.00	574.00	9453.00	11300	20240122	-47.79	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11300	-47.79	20240122	5440	8.46	20240909	4.07	N	054210	500	126 억	1127506	N	N	0	N	N
89	20241016	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-50	5	-0.84	241409120	41097	92.39	5930	5930	5840	7720	4160	5940	5874.12	4.47	-3423	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1490	10.26	0.62	12	0.16	574.00	9453.00	11300	20240122	-47.88	5440	20240909	8.27	11300	-47.88	20240122	5440	8.27	20240909	11300	-47.88	20240122	5440	8.27	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
90	20241016	150544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5880	-60	5	-1.01	223667400	38068	85.58	5930	5930	5850	7720	4160	5940	5875.47	4.47	-3372	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1487	10.24	0.62	12	0.15	574.00	9453.00	11300	20240122	-47.96	5440	20240909	8.09	11300	-47.96	20240122	5440	8.09	20240909	11300	-47.96	20240122	5440	8.09	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
91	20241016	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-70	5	-1.18	197877490	33669	75.69	5930	5930	5850	7720	4160	5940	5877.14	4.47	-1826	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1485	10.23	0.62	12	0.13	574.00	9453.00	11300	20240122	-48.05	5440	20240909	7.90	11300	-48.05	20240122	5440	7.90	20240909	11300	-48.05	20240122	5440	7.90	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
92	20241016	130543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-50	5	-0.84	177550990	30205	67.90	5930	5930	5850	7720	4160	5940	5878.20	4.47	-2160	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1490	10.26	0.62	12	0.12	574.00	9453.00	11300	20240122	-47.88	5440	20240909	8.27	11300	-47.88	20240122	5440	8.27	20240909	11300	-47.88	20240122	5440	8.27	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
93	20241016	120543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-70	5	-1.18	148226250	25204	56.66	5930	5930	5850	7720	4160	5940	5881.06	4.47	-1787	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1485	10.23	0.62	12	0.10	574.00	9453.00	11300	20240122	-48.05	5440	20240909	7.90	11300	-48.05	20240122	5440	7.90	20240909	11300	-48.05	20240122	5440	7.90	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
94	20241016	110541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5870	-70	5	-1.18	137871800	23444	52.70	5930	5930	5850	7720	4160	5940	5880.90	4.47	-1046	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1485	10.23	0.62	12	0.09	574.00	9453.00	11300	20240122	-48.05	5440	20240909	7.90	11300	-48.05	20240122	5440	7.90	20240909	11300	-48.05	20240122	5440	7.90	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
95	20241016	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5860	-80	5	-1.35	94675600	16089	36.17	5930	5930	5850	7720	4160	5940	5884.49	4.47	-694	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1482	10.21	0.62	12	0.06	574.00	9453.00	11300	20240122	-48.14	5440	20240909	7.72	11300	-48.14	20240122	5440	7.72	20240909	11300	-48.14	20240122	5440	7.72	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
96	20241016	090543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-40	5	-0.67	6978920	1181	2.66	5930	5930	5900	7720	4160	5940	5909.33	4.47	63	6166	6052	5996	5882	5826	6025	5855	126	1780	500	4150	10	1	25291210	1492	10.28	0.62	12	0.00	574.00	9453.00	11300	20240122	-47.79	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11300	-47.79	20240122	5440	8.46	20240909	4.08	N	054210	500	126 억	1130930	N	N	0	N	N
97	20241015	160539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-10	5	-0.17	262753720	43812	140.32	5950	6110	5940	7730	4170	5950	5997.41	4.48	-1468	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1502	10.35	0.63	12	0.17	574.00	9453.00	11300	20240122	-47.43	5440	20240909	9.19	11300	-47.43	20240122	5440	9.19	20240909	11300	-47.43	20240122	5440	9.19	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
98	20241015	150545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	10	2	0.17	252404530	42071	134.74	5950	6110	5940	7730	4170	5950	5999.49	4.48	-1277	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1507	10.38	0.63	12	0.17	574.00	9453.00	11300	20240122	-47.26	5440	20240909	9.56	11300	-47.26	20240122	5440	9.56	20240909	11300	-47.26	20240122	5440	9.56	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
99	20241015	140544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5960	10	2	0.17	178552720	29664	95.00	5950	6110	5950	7730	4170	5950	6019.17	4.48	-911	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1507	10.38	0.63	12	0.12	574.00	9453.00	11300	20240122	-47.26	5440	20240909	9.56	11300	-47.26	20240122	5440	9.56	20240909	11300	-47.26	20240122	5440	9.56	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
100	20241015	130542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	0	3	0.00	156253650	25931	83.05	5950	6110	5950	7730	4170	5950	6025.75	4.48	-909	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1505	10.37	0.63	12	0.10	574.00	9453.00	11300	20240122	-47.35	5440	20240909	9.38	11300	-47.35	20240122	5440	9.38	20240909	11300	-47.35	20240122	5440	9.38	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
101	20241015	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	30	2	0.50	139556770	23136	74.10	5950	6110	5950	7730	4170	5950	6032.02	4.48	-142	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1512	10.42	0.63	12	0.09	574.00	9453.00	11300	20240122	-47.08	5440	20240909	9.93	11300	-47.08	20240122	5440	9.93	20240909	11300	-47.08	20240122	5440	9.93	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
102	20241015	110544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	40	2	0.67	126925100	21027	67.34	5950	6110	5950	7730	4170	5950	6036.29	4.48	116	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1515	10.44	0.63	12	0.08	574.00	9453.00	11300	20240122	-46.99	5440	20240909	10.11	11300	-46.99	20240122	5440	10.11	20240909	11300	-46.99	20240122	5440	10.11	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
103	20241015	100542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	40	2	0.67	117999020	19535	62.56	5950	6110	5950	7730	4170	5950	6040.39	4.48	547	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1515	10.44	0.63	12	0.08	574.00	9453.00	11300	20240122	-46.99	5440	20240909	10.11	11300	-46.99	20240122	5440	10.11	20240909	11300	-46.99	20240122	5440	10.11	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
104	20241015	090540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6100	150	2	2.52	26030870	4304	13.78	5950	6110	5950	7730	4170	5950	6048.06	4.48	1626	6103	6026	5963	5886	5823	5995	5855	126	1780	500	4160	10	1	25291210	1543	10.63	0.65	12	0.02	574.00	9453.00	11300	20240122	-46.02	5440	20240909	12.13	11300	-46.02	20240122	5440	12.13	20240909	11300	-46.02	20240122	5440	12.13	20240909	4.09	N	054210	500	126 억	1132399	N	N	0	N	N
105	20241014	160528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-70	5	-1.16	183799240	30962	76.53	6020	6040	5900	7820	4220	6020	5936.26	4.47	1626	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1505	10.37	0.63	12	0.12	574.00	9453.00	11300	20240122	-47.35	5440	20240909	9.38	11300	-47.35	20240122	5440	9.38	20240909	11300	-47.35	20240122	5440	9.38	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
106	20241014	150536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-70	5	-1.16	154123700	25977	64.21	6020	6040	5900	7820	4220	6020	5933.06	4.47	1409	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1505	10.37	0.63	12	0.10	574.00	9453.00	11300	20240122	-47.35	5440	20240909	9.38	11300	-47.35	20240122	5440	9.38	20240909	11300	-47.35	20240122	5440	9.38	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
107	20241014	140536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-70	5	-1.16	133988810	22591	55.84	6020	6040	5900	7820	4220	6020	5931.04	4.47	1338	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1505	10.37	0.63	12	0.09	574.00	9453.00	11300	20240122	-47.35	5440	20240909	9.38	11300	-47.35	20240122	5440	9.38	20240909	11300	-47.35	20240122	5440	9.38	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
108	20241014	130536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-90	5	-1.50	126539580	21337	52.74	6020	6040	5900	7820	4220	6020	5930.49	4.47	1297	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1500	10.33	0.63	12	0.08	574.00	9453.00	11300	20240122	-47.52	5440	20240909	9.01	11300	-47.52	20240122	5440	9.01	20240909	11300	-47.52	20240122	5440	9.01	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
109	20241014	120529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-110	5	-1.83	99010280	16677	41.22	6020	6040	5900	7820	4220	6020	5936.90	4.47	679	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1495	10.30	0.63	12	0.07	574.00	9453.00	11300	20240122	-47.70	5440	20240909	8.64	11300	-47.70	20240122	5440	8.64	20240909	11300	-47.70	20240122	5440	8.64	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
110	20241014	110531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5930	-90	5	-1.50	67712770	11381	28.13	6020	6040	5920	7820	4220	6020	5949.58	4.47	679	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1500	10.33	0.63	12	0.04	574.00	9453.00	11300	20240122	-47.52	5440	20240909	9.01	11300	-47.52	20240122	5440	9.01	20240909	11300	-47.52	20240122	5440	9.01	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
111	20241014	100530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-30	5	-0.50	39330150	6597	16.31	6020	6040	5930	7820	4220	6020	5961.75	4.47	1532	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1515	10.44	0.63	12	0.03	574.00	9453.00	11300	20240122	-46.99	5440	20240909	10.11	11300	-46.99	20240122	5440	10.11	20240909	11300	-46.99	20240122	5440	10.11	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
112	20241014	090532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	20	2	0.33	663660	110	0.27	6020	6040	6020	7820	4220	6020	6034.31	4.47	-8	6106	6062	6006	5962	5906	6035	5935	126	1800	500	4210	10	1	25291210	1528	10.52	0.64	12	0.00	574.00	9453.00	11300	20240122	-46.55	5440	20240909	11.03	11300	-46.55	20240122	5440	11.03	20240909	11300	-46.55	20240122	5440	11.03	20240909	4.12	N	054210	500	126 억	1130776	N	N	0	N	N
113	20241011	160522	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	235177560	39270	79.63	6040	6050	5950	7890	4250	6070	5988.73	4.48	-2243	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1523	10.49	0.64	12	0.16	574.00	9453.00	11300	20240122	-46.73	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
114	20241011	150530	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-70	5	-1.15	216710220	36196	73.40	6040	6050	5950	7890	4250	6070	5987.13	4.48	-2088	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1517	10.45	0.63	12	0.14	574.00	9453.00	11300	20240122	-46.90	5440	20240909	10.29	11300	-46.90	20240122	5440	10.29	20240909	11300	-46.90	20240122	5440	10.29	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
115	20241011	140531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5980	-90	5	-1.48	164309620	27411	55.58	6040	6050	5960	7890	4250	6070	5994.29	4.48	195	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1512	10.42	0.63	12	0.11	574.00	9453.00	11300	20240122	-47.08	5440	20240909	9.93	11300	-47.08	20240122	5440	9.93	20240909	11300	-47.08	20240122	5440	9.93	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
116	20241011	130531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-100	5	-1.65	150027980	25027	50.75	6040	6050	5960	7890	4250	6070	5994.64	4.48	1872	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1510	10.40	0.63	12	0.10	574.00	9453.00	11300	20240122	-47.17	5440	20240909	9.74	11300	-47.17	20240122	5440	9.74	20240909	11300	-47.17	20240122	5440	9.74	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
117	20241011	120528	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-60	5	-0.99	115571200	19285	39.11	6040	6050	5970	7890	4250	6070	5992.80	4.48	1578	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1520	10.47	0.64	12	0.08	574.00	9453.00	11300	20240122	-46.81	5440	20240909	10.48	11300	-46.81	20240122	5440	10.48	20240909	11300	-46.81	20240122	5440	10.48	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
118	20241011	110527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	68636660	11435	23.19	6040	6050	5970	7890	4250	6070	6002.33	4.48	1546	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1523	10.49	0.64	12	0.05	574.00	9453.00	11300	20240122	-46.73	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
119	20241011	100535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	39843190	6644	13.47	6040	6050	5970	7890	4250	6070	5996.87	4.48	1019	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1523	10.49	0.64	12	0.03	574.00	9453.00	11300	20240122	-46.73	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
120	20241011	090531	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-100	5	-1.65	13129210	2192	4.44	6040	6040	5970	7890	4250	6070	5989.60	4.48	1090	6243	6156	6043	5956	5843	6100	5900	126	1820	500	4240	10	1	25291210	1510	10.40	0.63	12	0.01	574.00	9453.00	11300	20240122	-47.17	5440	20240909	9.74	11300	-47.17	20240122	5440	9.74	20240909	11300	-47.17	20240122	5440	9.74	20240909	4.08	N	054210	500	126 억	1133020	N	N	0	N	N
121	20241010	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	291785760	48813	118.60	6130	6130	5930	7890	4250	6070	5977.61	4.51	-8728	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1535	10.57	0.64	12	0.19	574.00	9453.00	11300	20240122	-46.28	5440	20240909	11.58	11300	-46.28	20240122	5440	11.58	20240909	11300	-46.28	20240122	5440	11.58	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
122	20241010	150550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	-80	5	-1.32	252341010	42258	102.67	6130	6130	5930	7890	4250	6070	5971.44	4.51	-6343	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1515	10.44	0.63	12	0.17	574.00	9453.00	11300	20240122	-46.99	5440	20240909	10.11	11300	-46.99	20240122	5440	10.11	20240909	11300	-46.99	20240122	5440	10.11	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
123	20241010	140546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-120	5	-1.98	211398090	35399	86.01	6130	6130	5930	7890	4250	6070	5971.87	4.51	-5196	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1505	10.37	0.63	12	0.14	574.00	9453.00	11300	20240122	-47.35	5440	20240909	9.38	11300	-47.35	20240122	5440	9.38	20240909	11300	-47.35	20240122	5440	9.38	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
124	20241010	130544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-130	5	-2.14	174869010	29263	71.10	6130	6130	5930	7890	4250	6070	5975.77	4.51	-6956	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1502	10.35	0.63	12	0.12	574.00	9453.00	11300	20240122	-47.43	5440	20240909	9.19	11300	-47.43	20240122	5440	9.19	20240909	11300	-47.43	20240122	5440	9.19	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
125	20241010	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5950	-120	5	-1.98	145132800	24260	58.94	6130	6130	5930	7890	4250	6070	5982.39	4.51	-4079	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1505	10.37	0.63	12	0.10	574.00	9453.00	11300	20240122	-47.35	5440	20240909	9.38	11300	-47.35	20240122	5440	9.38	20240909	11300	-47.35	20240122	5440	9.38	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
126	20241010	110544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-100	5	-1.65	107954390	18017	43.77	6130	6130	5930	7890	4250	6070	5991.81	4.51	-4893	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1510	10.40	0.63	12	0.07	574.00	9453.00	11300	20240122	-47.17	5440	20240909	9.74	11300	-47.17	20240122	5440	9.74	20240909	11300	-47.17	20240122	5440	9.74	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
127	20241010	100543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-130	5	-2.14	74974100	12484	30.33	6130	6130	5940	7890	4250	6070	6005.62	4.51	-5484	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1502	10.35	0.63	12	0.05	574.00	9453.00	11300	20240122	-47.43	5440	20240909	9.19	11300	-47.43	20240122	5440	9.19	20240909	11300	-47.43	20240122	5440	9.19	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
128	20241010	090545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	10	2	0.16	5858520	961	2.33	6130	6130	6080	7890	4250	6070	6096.27	4.51	30	6136	6102	6036	6002	5936	6120	6020	126	1820	500	4240	10	1	25291210	1538	10.59	0.64	12	0.00	574.00	9453.00	11300	20240122	-46.19	5440	20240909	11.76	11300	-46.19	20240122	5440	11.76	20240909	11300	-46.19	20240122	5440	11.76	20240909	4.10	N	054210	500	126 억	1141749	N	N	0	N	N
129	20241008	160541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	0	3	0.00	246380560	40967	63.32	5990	6070	5970	7890	4250	6070	6014.08	4.55	-8390	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1535	10.57	0.64	12	0.16	574.00	9453.00	11300	20240122	-46.28	5440	20240909	11.58	11300	-46.28	20240122	5440	11.58	20240909	11300	-46.28	20240122	5440	11.58	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
130	20241008	150544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6030	-40	5	-0.66	197967230	32944	50.92	5990	6050	5970	7890	4250	6070	6009.20	4.55	-7214	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1525	10.51	0.64	12	0.13	574.00	9453.00	11300	20240122	-46.64	5440	20240909	10.85	11300	-46.64	20240122	5440	10.85	20240909	11300	-46.64	20240122	5440	10.85	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
131	20241008	140543	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-20	5	-0.33	186125500	30983	47.89	5990	6050	5970	7890	4250	6070	6007.34	4.55	-7635	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1530	10.54	0.64	12	0.12	574.00	9453.00	11300	20240122	-46.46	5440	20240909	11.21	11300	-46.46	20240122	5440	11.21	20240909	11300	-46.46	20240122	5440	11.21	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
132	20241008	130541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6050	-20	5	-0.33	179351560	29863	46.16	5990	6050	5970	7890	4250	6070	6005.81	4.55	-7574	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1530	10.54	0.64	12	0.12	574.00	9453.00	11300	20240122	-46.46	5440	20240909	11.21	11300	-46.46	20240122	5440	11.21	20240909	11300	-46.46	20240122	5440	11.21	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
133	20241008	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	158265190	26367	40.75	5990	6050	5970	7890	4250	6070	6002.40	4.55	-7050	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1523	10.49	0.64	12	0.10	574.00	9453.00	11300	20240122	-46.73	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
134	20241008	110542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6010	-60	5	-0.99	122007760	20328	31.42	5990	6050	5970	7890	4250	6070	6001.96	4.55	-6519	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1520	10.47	0.64	12	0.08	574.00	9453.00	11300	20240122	-46.81	5440	20240909	10.48	11300	-46.81	20240122	5440	10.48	20240909	11300	-46.81	20240122	5440	10.48	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
135	20241008	100544	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	68409370	11398	17.62	5990	6050	5980	7890	4250	6070	6001.87	4.55	1212	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1523	10.49	0.64	12	0.05	574.00	9453.00	11300	20240122	-46.73	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
136	20241008	090541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-50	5	-0.82	15491680	2586	4.00	5990	6050	5980	7890	4250	6070	5990.60	4.55	671	6223	6146	6013	5936	5803	6185	5975	126	1820	500	4240	10	1	25291210	1523	10.49	0.64	12	0.01	574.00	9453.00	11300	20240122	-46.73	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.06	N	054210	500	126 억	1150402	N	N	0	N	N
137	20241007	160542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	160	2	2.71	389382260	64565	97.60	5940	6090	5880	7680	4140	5910	6031.19	4.46	21639	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1535	10.57	0.64	12	0.26	574.00	9453.00	11300	20240122	-46.28	5440	20240909	11.58	11300	-46.28	20240122	5440	11.58	20240909	11300	-46.28	20240122	5440	11.58	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
138	20241007	150526	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	160	2	2.71	360507290	59806	90.41	5940	6090	5880	7680	4140	5910	6028.31	4.46	20909	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1535	10.57	0.64	12	0.24	574.00	9453.00	11300	20240122	-46.28	5440	20240909	11.58	11300	-46.28	20240122	5440	11.58	20240909	11300	-46.28	20240122	5440	11.58	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
139	20241007	140545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	170	2	2.88	349273590	57956	87.61	5940	6090	5880	7680	4140	5910	6026.90	4.46	20288	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1538	10.59	0.64	12	0.23	574.00	9453.00	11300	20240122	-46.19	5440	20240909	11.76	11300	-46.19	20240122	5440	11.76	20240909	11300	-46.19	20240122	5440	11.76	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
140	20241007	130529	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6070	160	2	2.71	313507980	52065	78.71	5940	6090	5880	7680	4140	5910	6021.87	4.46	15908	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1535	10.57	0.64	12	0.21	574.00	9453.00	11300	20240122	-46.28	5440	20240909	11.58	11300	-46.28	20240122	5440	11.58	20240909	11300	-46.28	20240122	5440	11.58	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
141	20241007	120559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	170	2	2.88	266725820	44331	67.01	5940	6090	5880	7680	4140	5910	6017.13	4.46	13852	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1538	10.59	0.64	12	0.18	574.00	9453.00	11300	20240122	-46.19	5440	20240909	11.76	11300	-46.19	20240122	5440	11.76	20240909	11300	-46.19	20240122	5440	11.76	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
142	20241007	110520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6060	150	2	2.54	227078820	37792	57.13	5940	6090	5880	7680	4140	5910	6009.13	4.46	11918	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1533	10.56	0.64	12	0.15	574.00	9453.00	11300	20240122	-46.37	5440	20240909	11.40	11300	-46.37	20240122	5440	11.40	20240909	11300	-46.37	20240122	5440	11.40	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
143	20241007	100520	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6040	130	2	2.20	130563830	21863	33.05	5940	6040	5880	7680	4140	5910	5972.43	4.46	9686	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1528	10.52	0.64	12	0.09	574.00	9453.00	11300	20240122	-46.55	5440	20240909	11.03	11300	-46.55	20240122	5440	11.03	20240909	11300	-46.55	20240122	5440	11.03	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
144	20241007	090502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-10	5	-0.17	14860590	2510	3.79	5940	5940	5900	7680	4140	5910	5921.38	4.46	-1442	6070	5990	5940	5860	5810	5965	5835	126	1770	500	4130	10	1	25291210	1492	10.28	0.62	12	0.01	574.00	9453.00	11300	20240122	-47.79	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11300	-47.79	20240122	5440	8.46	20240909	4.07	N	054210	500	126 억	1128823	N	N	0	N	N
145	20241004	160504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5910	-60	5	-1.01	387236060	65213	84.37	5930	6020	5890	7760	4180	5970	5937.97	4.53	-13433	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1495	10.30	0.63	12	0.26	574.00	9453.00	11300	20240122	-47.70	5440	20240909	8.64	11300	-47.70	20240122	5440	8.64	20240909	11300	-47.70	20240122	5440	8.64	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
146	20241004	150510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5940	-30	5	-0.50	366328680	61681	79.80	5930	6020	5890	7760	4180	5970	5939.02	4.53	-12887	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1502	10.35	0.63	12	0.24	574.00	9453.00	11300	20240122	-47.43	5440	20240909	9.19	11300	-47.43	20240122	5440	9.19	20240909	11300	-47.43	20240122	5440	9.19	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
147	20241004	140510	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5890	-80	5	-1.34	344013130	57902	74.91	5930	6020	5890	7760	4180	5970	5941.24	4.53	-12905	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1490	10.26	0.62	12	0.23	574.00	9453.00	11300	20240122	-47.88	5440	20240909	8.27	11300	-47.88	20240122	5440	8.27	20240909	11300	-47.88	20240122	5440	8.27	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
148	20241004	130509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5900	-70	5	-1.17	283953870	47728	61.75	5930	6020	5900	7760	4180	5970	5949.37	4.53	-8352	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1492	10.28	0.62	12	0.19	574.00	9453.00	11300	20240122	-47.79	5440	20240909	8.46	11300	-47.79	20240122	5440	8.46	20240909	11300	-47.79	20240122	5440	8.46	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
149	20241004	120509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5920	-50	5	-0.84	233306980	39162	50.67	5930	6020	5900	7760	4180	5970	5957.45	4.53	-5559	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1497	10.31	0.63	12	0.15	574.00	9453.00	11300	20240122	-47.61	5440	20240909	8.82	11300	-47.61	20240122	5440	8.82	20240909	11300	-47.61	20240122	5440	8.82	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
150	20241004	110507	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5990	20	2	0.34	133097980	22329	28.89	5930	6020	5900	7760	4180	5970	5960.72	4.53	427	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1515	10.44	0.63	12	0.09	574.00	9453.00	11300	20240122	-46.99	5440	20240909	10.11	11300	-46.99	20240122	5440	10.11	20240909	11300	-46.99	20240122	5440	10.11	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
151	20241004	100503	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	0	3	0.00	73880130	12406	16.05	5930	6020	5900	7760	4180	5970	5955.05	4.53	-1009	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1510	10.40	0.63	12	0.05	574.00	9453.00	11300	20240122	-47.17	5440	20240909	9.74	11300	-47.17	20240122	5440	9.74	20240909	11300	-47.17	20240122	5440	9.74	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
152	20241004	090504	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	50	2	0.84	18058640	3027	3.92	5930	6020	5930	7760	4180	5970	5965.68	4.53	2614	6270	6120	6030	5880	5790	6075	5835	126	1790	500	4170	10	1	25291210	1523	10.49	0.64	12	0.01	574.00	9453.00	11300	20240122	-46.73	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.06	N	054210	500	126 억	1144941	N	N	0	N	N
153	20241002	160502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5970	-210	5	-3.40	455270170	75368	92.21	6000	6180	5940	8030	4330	6180	6040.72	4.52	1601	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1510	10.40	0.63	12	0.30	574.00	9453.00	11380	20230920	-47.54	5440	20240909	9.74	11300	-47.17	20240122	5440	9.74	20240909	11300	-47.17	20240122	5440	9.74	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N
154	20241002	150511	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6020	-160	5	-2.59	405495050	67058	82.05	6000	6180	5940	8030	4330	6180	6046.93	4.52	-722	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1523	10.49	0.64	12	0.27	574.00	9453.00	11380	20230920	-47.10	5440	20240909	10.66	11300	-46.73	20240122	5440	10.66	20240909	11300	-46.73	20240122	5440	10.66	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N
155	20241002	140509	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6080	-100	5	-1.62	358420150	59268	72.52	6000	6180	5940	8030	4330	6180	6047.45	4.52	-667	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1538	10.59	0.64	12	0.23	574.00	9453.00	11380	20230920	-46.57	5440	20240909	11.76	11300	-46.19	20240122	5440	11.76	20240909	11300	-46.19	20240122	5440	11.76	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N
156	20241002	130505	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6130	-50	5	-0.81	313083660	51779	63.35	6000	6180	5940	8030	4330	6180	6046.54	4.52	-1346	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1550	10.68	0.65	12	0.20	574.00	9453.00	11380	20230920	-46.13	5440	20240909	12.68	11300	-45.75	20240122	5440	12.68	20240909	11300	-45.75	20240122	5440	12.68	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N
157	20241002	120502	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6120	-60	5	-0.97	297086730	49167	60.16	6000	6180	5940	8030	4330	6180	6042.40	4.52	-3290	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1548	10.66	0.65	12	0.19	574.00	9453.00	11380	20230920	-46.22	5440	20240909	12.50	11300	-45.84	20240122	5440	12.50	20240909	11300	-45.84	20240122	5440	12.50	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N
158	20241002	110457	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6140	-40	5	-0.65	283336630	46923	57.41	6000	6180	5940	8030	4330	6180	6038.33	4.52	-2409	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1553	10.70	0.65	12	0.19	574.00	9453.00	11380	20230920	-46.05	5440	20240909	12.87	11300	-45.66	20240122	5440	12.87	20240909	11300	-45.66	20240122	5440	12.87	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N
159	20241002	100456	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6170	-10	5	-0.16	241183330	40053	49.01	6000	6180	5940	8030	4330	6180	6021.60	4.52	-196	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1560	10.75	0.65	12	0.16	574.00	9453.00	11380	20230920	-45.78	5440	20240909	13.42	11300	-45.40	20240122	5440	13.42	20240909	11300	-45.40	20240122	5440	13.42	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N
160	20241002	090454	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6000	-180	5	-2.91	85454900	14265	17.45	6000	6100	5940	8030	4330	6180	5990.53	4.52	3973	6420	6300	6230	6110	6040	6265	6075	126	1850	500	4320	10	1	25291210	1517	10.45	0.63	12	0.06	574.00	9453.00	11380	20230920	-47.28	5440	20240909	10.29	11300	-46.90	20240122	5440	10.29	20240909	11300	-46.90	20240122	5440	10.29	20240909	4.10	N	054210	500	126 억	1143975	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History