KissMeData/332570/price/prices-20241001.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

67 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	161255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2545	-5	5	-0.20	98485745	39142	169.84	2530	2560	2500	3315	1785	2550	2516.04	0.36	2956	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1075	5.07	1.03	12	0.09	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20240909	4320	-41.09	20240215	2450	3.88	20231031	2.29	N	332570	500	216 억	152729	N	N	2	N	N
3	20241031	151316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2545	-5	5	-0.20	94826105	37703	163.59	2530	2560	2500	3315	1785	2550	2515.08	0.36	3152	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1075	5.07	1.03	12	0.09	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20240909	4320	-41.09	20240215	2450	3.88	20231031	2.29	N	332570	500	216 억	152729	N	N	8	N	N
4	20241031	141313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	0	3	0.00	88676285	35283	153.09	2530	2560	2500	3315	1785	2550	2513.29	0.36	3311	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1077	5.08	1.04	12	0.08	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.29	N	332570	500	216 억	152729	N	N	8	N	N
5	20241031	131315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2535	-15	5	-0.59	82445280	32830	142.45	2530	2560	2500	3315	1785	2550	2511.28	0.36	3267	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1071	5.05	1.03	12	0.08	502.00	2462.00	4320	20240215	-41.32	2450	20231031	3.47	4320	-41.32	20240215	2470	2.63	20240909	4320	-41.32	20240215	2450	3.47	20231031	2.29	N	332570	500	216 억	152729	N	N	8	N	N
6	20241031	121312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2530	-20	5	-0.78	80894720	32217	139.79	2530	2560	2500	3315	1785	2550	2510.93	0.36	3575	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1069	5.04	1.03	12	0.08	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2470	2.43	20240909	4320	-41.44	20240215	2450	3.27	20231031	2.29	N	332570	500	216 억	152729	N	N	8	N	N
7	20241031	111311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2530	-20	5	-0.78	79388255	31620	137.20	2530	2560	2500	3315	1785	2550	2510.70	0.36	3759	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1069	5.04	1.03	12	0.07	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2470	2.43	20240909	4320	-41.44	20240215	2450	3.27	20231031	2.29	N	332570	500	216 억	152729	N	N	8	N	N
8	20241031	101312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2530	-20	5	-0.78	5963380	2351	10.20	2530	2560	2525	3315	1785	2550	2536.53	0.36	-39	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1069	5.04	1.03	12	0.01	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2470	2.43	20240909	4320	-41.44	20240215	2450	3.27	20231031	2.29	N	332570	500	216 억	152729	N	N	8	N	N
9	20241031	091311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2555	5	2	0.20	1871880	738	3.20	2530	2560	2525	3315	1785	2550	2536.42	0.36	-23	2610	2580	2545	2515	2480	2595	2530	216	765	500	1780	5	1	42233850	1079	5.09	1.04	12	0.00	502.00	2462.00	4320	20240215	-40.86	2450	20231031	4.29	4320	-40.86	20240215	2470	3.44	20240909	4320	-40.86	20240215	2450	4.29	20231031	2.29	N	332570	500	216 억	152729	N	N	8	N	N
10	20241030	161306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	10	2	0.39	58366375	22931	86.42	2510	2575	2510	3300	1780	2540	2545.30	0.36	-618	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1077	5.08	1.04	12	0.05	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.30	N	332570	500	216 억	153347	N	N	8	N	N
11	20241030	151338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	10	2	0.39	55926860	21974	82.82	2510	2575	2510	3300	1780	2540	2545.14	0.36	-618	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1077	5.08	1.04	12	0.05	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.30	N	332570	500	216 억	153347	N	N	9	N	N
12	20241030	141313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2540	0	3	0.00	47781050	18779	70.78	2510	2575	2510	3300	1780	2540	2544.39	0.36	-565	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1073	5.06	1.03	12	0.04	502.00	2462.00	4320	20240215	-41.20	2450	20231031	3.67	4320	-41.20	20240215	2470	2.83	20240909	4320	-41.20	20240215	2450	3.67	20231031	2.30	N	332570	500	216 억	153347	N	N	9	N	N
13	20241030	131320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	10	2	0.39	43815420	17216	64.89	2510	2575	2510	3300	1780	2540	2545.04	0.36	-636	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1077	5.08	1.04	12	0.04	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.30	N	332570	500	216 억	153347	N	N	9	N	N
14	20241030	121337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	10	2	0.39	40984260	16102	60.69	2510	2575	2510	3300	1780	2540	2545.29	0.36	-636	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1077	5.08	1.04	12	0.04	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.30	N	332570	500	216 억	153347	N	N	9	N	N
15	20241030	111315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2555	15	2	0.59	37924090	14900	56.16	2510	2575	2510	3300	1780	2540	2545.24	0.36	-635	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1079	5.09	1.04	12	0.04	502.00	2462.00	4320	20240215	-40.86	2450	20231031	4.29	4320	-40.86	20240215	2470	3.44	20240909	4320	-40.86	20240215	2450	4.29	20231031	2.30	N	332570	500	216 억	153347	N	N	9	N	N
16	20241030	101305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	10	2	0.39	35061565	13778	51.93	2510	2575	2510	3300	1780	2540	2544.75	0.36	-665	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1077	5.08	1.04	12	0.03	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.30	N	332570	500	216 억	153347	N	N	9	N	N
17	20241030	091314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2525	-15	5	-0.59	11144285	4433	16.71	2510	2540	2510	3300	1780	2540	2513.94	0.36	1083	2586	2562	2531	2507	2476	2575	2520	216	760	500	1770	5	1	42233850	1066	5.03	1.03	12	0.01	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2470	2.23	20240909	4320	-41.55	20240215	2450	3.06	20231031	2.30	N	332570	500	216 억	153347	N	N	9	N	N
18	20241029	161224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2540	-10	5	-0.39	66622545	26479	62.64	2530	2555	2500	3315	1785	2550	2516.03	0.36	3056	2603	2576	2523	2496	2443	2590	2510	216	765	500	1780	5	1	42233850	1073	5.06	1.03	12	0.06	502.00	2462.00	4320	20240215	-41.20	2450	20231031	3.67	4320	-41.20	20240215	2470	2.83	20240909	4320	-41.20	20240215	2450	3.67	20231031	2.29	N	332570	500	216 억	150218	N	N	9	N	N
19	20241029	151244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2525	-25	5	-0.98	58682975	23339	55.22	2530	2555	2500	3315	1785	2550	2514.37	0.36	3248	2603	2576	2523	2496	2443	2590	2510	216	765	500	1780	5	1	42233850	1066	5.03	1.03	12	0.06	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2470	2.23	20240909	4320	-41.55	20240215	2450	3.06	20231031	2.29	N	332570	500	216 억	150218	N	N	16	N	N
20	20241029	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2530	-20	5	-0.78	53993380	21479	50.82	2530	2555	2500	3315	1785	2550	2513.78	0.36	4043	2603	2576	2523	2496	2443	2590	2510	216	765	500	1780	5	1	42233850	1069	5.04	1.03	12	0.05	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2470	2.43	20240909	4320	-41.44	20240215	2450	3.27	20231031	2.29	N	332570	500	216 억	150218	N	N	16	N	N
21	20241029	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2520	-30	5	-1.18	52499365	20887	49.41	2530	2555	2500	3315	1785	2550	2513.49	0.36	4431	2603	2576	2523	2496	2443	2590	2510	216	765	500	1780	5	1	42233850	1064	5.02	1.02	12	0.05	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20240909	4320	-41.67	20240215	2450	2.86	20231031	2.29	N	332570	500	216 억	150218	N	N	16	N	N
22	20241029	121234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2530	-20	5	-0.78	42704005	16981	40.17	2530	2555	2500	3315	1785	2550	2514.81	0.36	4258	2603	2576	2523	2496	2443	2590	2510	216	765	500	1780	5	1	42233850	1069	5.04	1.03	12	0.04	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2470	2.43	20240909	4320	-41.44	20240215	2450	3.27	20231031	2.29	N	332570	500	216 억	150218	N	N	16	N	N
23	20241029	111256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2510	-40	5	-1.57	30792285	12237	28.95	2530	2555	2500	3315	1785	2550	2516.33	0.36	721	2603	2576	2523	2496	2443	2590	2510	216	765	500	1780	5	1	42233850	1060	5.00	1.02	12	0.03	502.00	2462.00	4320	20240215	-41.90	2450	20231031	2.45	4320	-41.90	20240215	2470	1.62	20240909	4320	-41.90	20240215	2450	2.45	20231031	2.29	N	332570	500	216 억	150218	N	N	16	N	N
24	20241029	101231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2540	-10	5	-0.39	7439600	2938	6.95	2530	2555	2520	3315	1785	2550	2532.20	0.36	-1012	2603	2576	2523	2496	2443	2590	2510	216	765	500	1780	5	1	42233850	1073	5.06	1.03	12	0.01	502.00	2462.00	4320	20240215	-41.20	2450	20231031	3.67	4320	-41.20	20240215	2470	2.83	20240909	4320	-41.20	20240215	2450	3.67	20231031	2.29	N	332570	500	216 억	150218	N	N	16	N	N
25	20241028	161220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	75	2	3.03	106327510	42190	52.32	2470	2550	2470	3215	1735	2475	2520.20	0.35	2801	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1077	5.08	1.04	12	0.10	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20241028	4320	-40.97	20240215	2450	4.08	20231031	2.26	N	332570	500	216 억	146521	N	N	16	N	N
26	20241028	151229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2540	65	2	2.63	98123840	38969	48.32	2470	2550	2470	3215	1735	2475	2518.00	0.35	3388	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1073	5.06	1.03	12	0.09	502.00	2462.00	4320	20240215	-41.20	2450	20231031	3.67	4320	-41.20	20240215	2470	2.83	20241028	4320	-41.20	20240215	2450	3.67	20231031	2.26	N	332570	500	216 억	146521	N	N	5	N	N
27	20241028	141231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2540	65	2	2.63	91019105	36161	44.84	2470	2550	2470	3215	1735	2475	2517.05	0.35	3012	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1073	5.06	1.03	12	0.09	502.00	2462.00	4320	20240215	-41.20	2450	20231031	3.67	4320	-41.20	20240215	2470	2.83	20241028	4320	-41.20	20240215	2450	3.67	20231031	2.26	N	332570	500	216 억	146521	N	N	5	N	N
28	20241028	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	75	2	3.03	78311930	31131	38.60	2470	2550	2470	3215	1735	2475	2515.56	0.35	2243	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1077	5.08	1.04	12	0.07	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20241028	4320	-40.97	20240215	2450	4.08	20231031	2.26	N	332570	500	216 억	146521	N	N	5	N	N
29	20241028	121226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2545	70	2	2.83	72527940	28860	35.79	2470	2545	2470	3215	1735	2475	2513.10	0.35	2260	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1075	5.07	1.03	12	0.07	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20241028	4320	-41.09	20240215	2450	3.88	20231031	2.26	N	332570	500	216 억	146521	N	N	5	N	N
30	20241028	111029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2530	55	2	2.22	65675780	26156	32.43	2470	2530	2470	3215	1735	2475	2510.93	0.35	1749	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1069	5.04	1.03	12	0.06	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2470	2.43	20241028	4320	-41.44	20240215	2450	3.27	20231031	2.26	N	332570	500	216 억	146521	N	N	5	N	N
31	20241028	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2520	45	2	1.82	49308670	19673	24.40	2470	2525	2470	3215	1735	2475	2506.41	0.35	1753	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1064	5.02	1.02	12	0.05	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20241028	4320	-41.67	20240215	2450	2.86	20231031	2.26	N	332570	500	216 억	146521	N	N	5	N	N
32	20241028	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2510	35	2	1.41	22837965	9149	11.35	2470	2515	2470	3215	1735	2475	2496.23	0.35	537	2548	2511	2493	2456	2438	2502	2447	216	740	500	1730	5	1	42233850	1060	5.00	1.02	12	0.02	502.00	2462.00	4320	20240215	-41.90	2450	20231031	2.45	4320	-41.90	20240215	2470	1.62	20241028	4320	-41.90	20240215	2450	2.45	20231031	2.26	N	332570	500	216 억	146521	N	N	5	N	N
33	20241025	161222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2475	-30	5	-1.20	201030705	80515	127.65	2510	2530	2475	3255	1755	2505	2496.88	0.33	8268	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1045	4.93	1.01	12	0.19	502.00	2462.00	4320	20240215	-42.71	2450	20231031	1.02	4320	-42.71	20240215	2470	0.20	20240909	4320	-42.71	20240215	2450	1.02	20231031	2.29	N	332570	500	216 억	139450	N	N	5	N	N
34	20241025	151228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2490	-15	5	-0.60	192917590	77238	122.46	2510	2530	2475	3255	1755	2505	2497.70	0.33	8511	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1052	4.96	1.01	12	0.18	502.00	2462.00	4320	20240215	-42.36	2450	20231031	1.63	4320	-42.36	20240215	2470	0.81	20240909	4320	-42.36	20240215	2450	1.63	20231031	2.29	N	332570	500	216 억	139450	N	N	16	N	N
35	20241025	141225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2500	-5	5	-0.20	177533430	71043	112.63	2510	2530	2480	3255	1755	2505	2498.96	0.33	7772	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1056	4.98	1.02	12	0.17	502.00	2462.00	4320	20240215	-42.13	2450	20231031	2.04	4320	-42.13	20240215	2470	1.21	20240909	4320	-42.13	20240215	2450	2.04	20231031	2.29	N	332570	500	216 억	139450	N	N	16	N	N
36	20241025	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2505	0	3	0.00	76772565	30540	48.42	2510	2530	2500	3255	1755	2505	2513.84	0.33	2431	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1058	4.99	1.02	12	0.07	502.00	2462.00	4320	20240215	-42.01	2450	20231031	2.24	4320	-42.01	20240215	2470	1.42	20240909	4320	-42.01	20240215	2450	2.24	20231031	2.29	N	332570	500	216 억	139450	N	N	16	N	N
37	20241025	121229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2520	15	2	0.60	69587215	27678	43.88	2510	2530	2500	3255	1755	2505	2514.17	0.33	1698	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1064	5.02	1.02	12	0.07	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20240909	4320	-41.67	20240215	2450	2.86	20231031	2.29	N	332570	500	216 억	139450	N	N	16	N	N
38	20241025	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2520	15	2	0.60	66809770	26575	42.13	2510	2530	2500	3255	1755	2505	2514.01	0.33	1044	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1064	5.02	1.02	12	0.06	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20240909	4320	-41.67	20240215	2450	2.86	20231031	2.29	N	332570	500	216 억	139450	N	N	16	N	N
39	20241025	101223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2520	15	2	0.60	29575495	11747	18.62	2510	2530	2510	3255	1755	2505	2517.71	0.33	303	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1064	5.02	1.02	12	0.03	502.00	2462.00	4320	20240215	-41.67	2450	20231031	2.86	4320	-41.67	20240215	2470	2.02	20240909	4320	-41.67	20240215	2450	2.86	20231031	2.29	N	332570	500	216 억	139450	N	N	16	N	N
40	20241025	091227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2530	25	2	1.00	10316890	4095	6.49	2510	2530	2510	3255	1755	2505	2519.39	0.33	-453	2601	2552	2516	2467	2431	2535	2450	216	750	500	1750	5	1	42233850	1069	5.04	1.03	12	0.01	502.00	2462.00	4320	20240215	-41.44	2450	20231031	3.27	4320	-41.44	20240215	2470	2.43	20240909	4320	-41.44	20240215	2450	3.27	20231031	2.29	N	332570	500	216 억	139450	N	N	16	N	N
41	20241024	161201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2505	-55	5	-2.15	157869390	62767	158.53	2510	2565	2480	3325	1795	2560	2515.20	0.33	-2499	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1058	4.99	1.02	12	0.15	502.00	2462.00	4320	20240215	-42.01	2450	20231031	2.24	4320	-42.01	20240215	2470	1.42	20240909	4320	-42.01	20240215	2450	2.24	20231031	2.29	N	332570	500	216 억	140362	N	N	16	N	N
42	20241024	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2535	-25	5	-0.98	149104475	59269	149.70	2510	2565	2480	3325	1795	2560	2515.72	0.33	-1285	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1071	5.05	1.03	12	0.14	502.00	2462.00	4320	20240215	-41.32	2450	20231031	3.47	4320	-41.32	20240215	2470	2.63	20240909	4320	-41.32	20240215	2450	3.47	20231031	2.29	N	332570	500	216 억	140362	N	N	2	N	N
43	20241024	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2500	-60	5	-2.34	117111860	46489	117.42	2510	2565	2500	3325	1795	2560	2519.13	0.33	506	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1056	4.98	1.02	12	0.11	502.00	2462.00	4320	20240215	-42.13	2450	20231031	2.04	4320	-42.13	20240215	2470	1.21	20240909	4320	-42.13	20240215	2450	2.04	20231031	2.29	N	332570	500	216 억	140362	N	N	2	N	N
44	20241024	131210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	-10	5	-0.39	53473945	21137	53.39	2510	2565	2510	3325	1795	2560	2529.87	0.33	-2138	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1077	5.08	1.04	12	0.05	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.29	N	332570	500	216 억	140362	N	N	2	N	N
45	20241024	121205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2545	-15	5	-0.59	50993245	20161	50.92	2510	2565	2510	3325	1795	2560	2529.30	0.33	-2248	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1075	5.07	1.03	12	0.05	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20240909	4320	-41.09	20240215	2450	3.88	20231031	2.29	N	332570	500	216 억	140362	N	N	2	N	N
46	20241024	111204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2545	-15	5	-0.59	50399970	19928	50.33	2510	2565	2510	3325	1795	2560	2529.10	0.33	-2317	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1075	5.07	1.03	12	0.05	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20240909	4320	-41.09	20240215	2450	3.88	20231031	2.29	N	332570	500	216 억	140362	N	N	2	N	N
47	20241024	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2545	-15	5	-0.59	47456355	18768	47.40	2510	2565	2510	3325	1795	2560	2528.58	0.33	-2440	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1075	5.07	1.03	12	0.04	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20240909	4320	-41.09	20240215	2450	3.88	20231031	2.29	N	332570	500	216 억	140362	N	N	2	N	N
48	20241024	091238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2525	-35	5	-1.37	5513050	2193	5.54	2510	2555	2510	3325	1795	2560	2513.93	0.33	-831	2633	2596	2568	2531	2503	2582	2517	216	765	500	1790	5	1	42233850	1066	5.03	1.03	12	0.01	502.00	2462.00	4320	20240215	-41.55	2450	20231031	3.06	4320	-41.55	20240215	2470	2.23	20240909	4320	-41.55	20240215	2450	3.06	20231031	2.29	N	332570	500	216 억	140362	N	N	2	N	N
49	20241023	161208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2560	-40	5	-1.54	100228890	39214	69.35	2585	2605	2540	3380	1820	2600	2555.94	0.35	-5404	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1081	5.10	1.04	12	0.09	502.00	2462.00	4320	20240215	-40.74	2450	20231031	4.49	4320	-40.74	20240215	2470	3.64	20240909	4320	-40.74	20240215	2450	4.49	20231031	2.24	N	332570	500	216 억	148356	N	N	2	N	N
50	20241023	151232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2555	-45	5	-1.73	94730395	37065	65.55	2585	2605	2540	3380	1820	2600	2555.79	0.35	-4396	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1079	5.09	1.04	12	0.09	502.00	2462.00	4320	20240215	-40.86	2450	20231031	4.29	4320	-40.86	20240215	2470	3.44	20240909	4320	-40.86	20240215	2450	4.29	20231031	2.24	N	332570	500	216 억	148356	N	N	1	N	N
51	20241023	141239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2545	-55	5	-2.12	66373760	25943	45.88	2585	2605	2540	3380	1820	2600	2558.45	0.35	-6813	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1075	5.07	1.03	12	0.06	502.00	2462.00	4320	20240215	-41.09	2450	20231031	3.88	4320	-41.09	20240215	2470	3.04	20240909	4320	-41.09	20240215	2450	3.88	20231031	2.24	N	332570	500	216 억	148356	N	N	1	N	N
52	20241023	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2550	-50	5	-1.92	43434085	16943	29.96	2585	2605	2540	3380	1820	2600	2563.54	0.35	-1595	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1077	5.08	1.04	12	0.04	502.00	2462.00	4320	20240215	-40.97	2450	20231031	4.08	4320	-40.97	20240215	2470	3.24	20240909	4320	-40.97	20240215	2450	4.08	20231031	2.24	N	332570	500	216 억	148356	N	N	1	N	N
53	20241023	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2570	-30	5	-1.15	34304645	13387	23.68	2585	2605	2540	3380	1820	2600	2562.53	0.35	-963	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1085	5.12	1.04	12	0.03	502.00	2462.00	4320	20240215	-40.51	2450	20231031	4.90	4320	-40.51	20240215	2470	4.05	20240909	4320	-40.51	20240215	2450	4.90	20231031	2.24	N	332570	500	216 억	148356	N	N	1	N	N
54	20241023	111208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2565	-35	5	-1.35	26729450	10420	18.43	2585	2605	2540	3380	1820	2600	2565.21	0.35	-833	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1083	5.11	1.04	12	0.02	502.00	2462.00	4320	20240215	-40.62	2450	20231031	4.69	4320	-40.62	20240215	2470	3.85	20240909	4320	-40.62	20240215	2450	4.69	20231031	2.24	N	332570	500	216 억	148356	N	N	1	N	N
55	20241023	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2570	-30	5	-1.15	16752920	6509	11.51	2585	2605	2550	3380	1820	2600	2573.81	0.35	-1354	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1085	5.12	1.04	12	0.02	502.00	2462.00	4320	20240215	-40.51	2450	20231031	4.90	4320	-40.51	20240215	2470	4.05	20240909	4320	-40.51	20240215	2450	4.90	20231031	2.24	N	332570	500	216 억	148356	N	N	1	N	N
56	20241023	091213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2605	5	2	0.19	1145210	441	0.78	2585	2605	2585	3380	1820	2600	2596.85	0.35	-117	2736	2667	2586	2517	2436	2627	2477	216	780	500	1820	5	1	42233850	1100	5.19	1.06	12	0.00	502.00	2462.00	4320	20240215	-39.70	2450	20231031	6.33	4320	-39.70	20240215	2470	5.47	20240909	4320	-39.70	20240215	2450	6.33	20231031	2.24	N	332570	500	216 억	148356	N	N	1	N	N
57	20241022	161159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2600	-30	5	-1.14	147012475	56531	113.20	2610	2655	2505	3415	1845	2630	2600.56	0.37	-2758	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1098	5.18	1.06	12	0.13	502.00	2462.00	4320	20240215	-39.81	2450	20231031	6.12	4320	-39.81	20240215	2470	5.26	20240909	4320	-39.81	20240215	2450	6.12	20231031	2.27	N	332570	500	216 억	154760	N	N	1	N	N
58	20241022	151213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2575	-55	5	-2.09	141160695	54267	108.66	2610	2655	2505	3415	1845	2630	2601.23	0.37	-2364	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1088	5.13	1.05	12	0.13	502.00	2462.00	4320	20240215	-40.39	2450	20231031	5.10	4320	-40.39	20240215	2470	4.25	20240909	4320	-40.39	20240215	2450	5.10	20231031	2.27	N	332570	500	216 억	154760	N	N	0	N	N
59	20241022	141213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2605	-25	5	-0.95	107724815	41221	82.54	2610	2655	2575	3415	1845	2630	2613.35	0.37	-3403	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1100	5.19	1.06	12	0.10	502.00	2462.00	4320	20240215	-39.70	2450	20231031	6.33	4320	-39.70	20240215	2470	5.47	20240909	4320	-39.70	20240215	2450	6.33	20231031	2.27	N	332570	500	216 억	154760	N	N	0	N	N
60	20241022	131213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2590	-40	5	-1.52	101896650	38973	78.04	2610	2655	2575	3415	1845	2630	2614.54	0.37	-4239	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1094	5.16	1.05	12	0.09	502.00	2462.00	4320	20240215	-40.05	2450	20231031	5.71	4320	-40.05	20240215	2470	4.86	20240909	4320	-40.05	20240215	2450	5.71	20231031	2.27	N	332570	500	216 억	154760	N	N	0	N	N
61	20241022	121209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	-5	5	-0.19	75158415	28713	57.49	2610	2655	2575	3415	1845	2630	2617.57	0.37	-5144	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1109	5.23	1.07	12	0.07	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2470	6.28	20240909	4320	-39.24	20240215	2450	7.14	20231031	2.27	N	332570	500	216 억	154760	N	N	0	N	N
62	20241022	111205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	-5	5	-0.19	71415195	27278	54.62	2610	2655	2575	3415	1845	2630	2618.05	0.37	-6035	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1109	5.23	1.07	12	0.06	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2470	6.28	20240909	4320	-39.24	20240215	2450	7.14	20231031	2.27	N	332570	500	216 억	154760	N	N	0	N	N
63	20241022	101207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2620	-10	5	-0.38	50673615	19296	38.64	2610	2655	2610	3415	1845	2630	2626.12	0.37	-3703	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1107	5.22	1.06	12	0.05	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.27	N	332570	500	216 억	154760	N	N	0	N	N
64	20241022	091206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2630	0	3	0.00	4170455	1591	3.19	2610	2655	2610	3415	1845	2630	2621.28	0.37	-683	2696	2662	2636	2602	2576	2680	2620	216	785	500	1840	5	1	42233850	1111	5.24	1.07	12	0.00	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.27	N	332570	500	216 억	154760	N	N	0	N	N
65	20241021	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2630	20	2	0.77	131470355	49941	102.12	2610	2670	2610	3390	1830	2610	2632.51	0.36	-4100	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1111	5.24	1.07	12	0.12	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
66	20241021	151202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2620	10	2	0.38	120364195	45717	93.48	2610	2670	2610	3390	1830	2610	2632.81	0.36	-719	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1107	5.22	1.06	12	0.11	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
67	20241021	141205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	15	2	0.57	113876810	43240	88.42	2610	2670	2610	3390	1830	2610	2633.60	0.36	-397	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1109	5.23	1.07	12	0.10	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2470	6.28	20240909	4320	-39.24	20240215	2450	7.14	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
68	20241021	131201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2640	30	2	1.15	81835205	30986	63.36	2610	2670	2610	3390	1830	2610	2641.04	0.36	-2207	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1115	5.26	1.07	12	0.07	502.00	2462.00	4320	20240215	-38.89	2450	20231031	7.76	4320	-38.89	20240215	2470	6.88	20240909	4320	-38.89	20240215	2450	7.76	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
69	20241021	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2650	40	2	1.53	79759235	30200	61.75	2610	2670	2610	3390	1830	2610	2641.03	0.36	-2124	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1119	5.28	1.08	12	0.07	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2470	7.29	20240909	4320	-38.66	20240215	2450	8.16	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
70	20241021	111154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2650	40	2	1.53	46099790	17545	35.88	2610	2655	2610	3390	1830	2610	2627.52	0.36	2315	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1119	5.28	1.08	12	0.04	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2470	7.29	20240909	4320	-38.66	20240215	2450	8.16	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
71	20241021	101200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2620	10	2	0.38	23847135	9114	18.64	2610	2625	2610	3390	1830	2610	2616.54	0.36	1807	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1107	5.22	1.06	12	0.02	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
72	20241021	091157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2615	5	2	0.19	2360505	902	1.84	2610	2625	2610	3390	1830	2610	2616.97	0.36	137	2723	2666	2638	2581	2553	2652	2567	216	780	500	1820	5	1	42233850	1104	5.21	1.06	12	0.00	502.00	2462.00	4320	20240215	-39.47	2450	20231031	6.73	4320	-39.47	20240215	2470	5.87	20240909	4320	-39.47	20240215	2450	6.73	20231031	2.27	N	332570	500	216 억	154053	N	N	0	N	N
73	20241018	161155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2610	-70	5	-2.61	124747030	47394	184.54	2655	2695	2610	3480	1880	2680	2632.13	0.38	-4715	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1102	5.20	1.06	12	0.11	502.00	2462.00	4320	20240215	-39.58	2450	20231031	6.53	4320	-39.58	20240215	2470	5.67	20240909	4320	-39.58	20240215	2450	6.53	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
74	20241018	151224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2630	-50	5	-1.87	100472525	38098	148.35	2655	2695	2615	3480	1880	2680	2637.21	0.38	-4365	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1111	5.24	1.07	12	0.09	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
75	20241018	141227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2620	-60	5	-2.24	91174950	34550	134.53	2655	2695	2615	3480	1880	2680	2638.93	0.38	-2791	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1107	5.22	1.06	12	0.08	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
76	20241018	131210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2630	-50	5	-1.87	73048680	27627	107.57	2655	2695	2620	3480	1880	2680	2644.10	0.38	1988	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1111	5.24	1.07	12	0.07	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
77	20241018	121223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2635	-45	5	-1.68	63590880	24022	93.54	2655	2695	2620	3480	1880	2680	2647.19	0.38	2216	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1113	5.25	1.07	12	0.06	502.00	2462.00	4320	20240215	-39.00	2450	20231031	7.55	4320	-39.00	20240215	2470	6.68	20240909	4320	-39.00	20240215	2450	7.55	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
78	20241018	111218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2650	-30	5	-1.12	39648525	14913	58.07	2655	2695	2630	3480	1880	2680	2658.66	0.38	-525	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1119	5.28	1.08	12	0.04	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2470	7.29	20240909	4320	-38.66	20240215	2450	8.16	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
79	20241018	101204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2665	-15	5	-0.56	21132280	7929	30.87	2655	2695	2655	3480	1880	2680	2665.19	0.38	-1027	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1126	5.31	1.08	12	0.02	502.00	2462.00	4320	20240215	-38.31	2450	20231031	8.78	4320	-38.31	20240215	2470	7.89	20240909	4320	-38.31	20240215	2450	8.78	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
80	20241018	091202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2685	5	2	0.19	3543470	1329	5.17	2655	2695	2655	3480	1880	2680	2666.27	0.38	-469	2776	2727	2696	2647	2616	2712	2632	216	800	500	1870	5	1	42233850	1134	5.35	1.09	12	0.00	502.00	2462.00	4320	20240215	-37.85	2450	20231031	9.59	4320	-37.85	20240215	2470	8.70	20240909	4320	-37.85	20240215	2450	9.59	20231031	2.23	N	332570	500	216 억	161888	N	N	0	N	N
81	20241017	161159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	-50	5	-1.83	68997330	25491	27.05	2730	2745	2665	3545	1915	2730	2706.72	0.39	-1456	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1132	5.34	1.09	12	0.06	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
82	20241017	151202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	-50	5	-1.83	62886125	23210	24.63	2730	2745	2670	3545	1915	2730	2709.43	0.39	-386	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1132	5.34	1.09	12	0.05	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
83	20241017	141207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2705	-25	5	-0.92	46367925	17048	18.09	2730	2745	2685	3545	1915	2730	2719.84	0.39	-569	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1142	5.39	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.38	2450	20231031	10.41	4320	-37.38	20240215	2470	9.51	20240909	4320	-37.38	20240215	2450	10.41	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
84	20241017	131201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2715	-15	5	-0.55	45720570	16809	17.84	2730	2745	2685	3545	1915	2730	2720.00	0.39	-502	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1147	5.41	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
85	20241017	121208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2720	-10	5	-0.37	39841035	14627	15.52	2730	2745	2700	3545	1915	2730	2723.80	0.39	-668	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1149	5.42	1.10	12	0.03	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
86	20241017	111205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2730	0	3	0.00	28425740	10414	11.05	2730	2745	2710	3545	1915	2730	2729.57	0.39	-1374	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1153	5.44	1.11	12	0.02	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
87	20241017	101203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2730	0	3	0.00	19424315	7107	7.54	2730	2745	2720	3545	1915	2730	2733.13	0.39	-1359	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1153	5.44	1.11	12	0.02	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
88	20241017	091154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2735	5	2	0.18	12051730	4406	4.68	2730	2745	2730	3545	1915	2730	2735.31	0.39	-361	2816	2772	2701	2657	2586	2795	2680	216	815	500	1910	5	1	42233850	1155	5.45	1.11	12	0.01	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2470	10.73	20240909	4320	-36.69	20240215	2450	11.63	20231031	2.23	N	332570	500	216 억	162716	N	N	0	N	N
89	20241016	161148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2730	70	2	2.63	252306970	93337	239.15	2630	2745	2630	3455	1865	2660	2703.07	0.36	10015	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1153	5.44	1.11	12	0.22	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
90	20241016	151156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2720	60	2	2.26	238861125	88408	226.52	2630	2745	2630	3455	1865	2660	2701.80	0.36	9972	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1149	5.42	1.10	12	0.21	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
91	20241016	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2730	70	2	2.63	217952840	80740	206.87	2630	2745	2630	3455	1865	2660	2699.44	0.36	9488	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1153	5.44	1.11	12	0.19	502.00	2462.00	4320	20240215	-36.81	2450	20231031	11.43	4320	-36.81	20240215	2470	10.53	20240909	4320	-36.81	20240215	2450	11.43	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
92	20241016	131152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2740	80	2	3.01	207513260	76919	197.08	2630	2745	2630	3455	1865	2660	2697.82	0.36	9523	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1157	5.46	1.11	12	0.18	502.00	2462.00	4320	20240215	-36.57	2450	20231031	11.84	4320	-36.57	20240215	2470	10.93	20240909	4320	-36.57	20240215	2450	11.84	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
93	20241016	121151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2735	75	2	2.82	164265550	61094	156.53	2630	2740	2630	3455	1865	2660	2688.73	0.36	4387	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1155	5.45	1.11	12	0.14	502.00	2462.00	4320	20240215	-36.69	2450	20231031	11.63	4320	-36.69	20240215	2470	10.73	20240909	4320	-36.69	20240215	2450	11.63	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
94	20241016	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2700	40	2	1.50	68341335	25640	65.69	2630	2705	2630	3455	1865	2660	2665.42	0.36	-1901	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1140	5.38	1.10	12	0.06	502.00	2462.00	4320	20240215	-37.50	2450	20231031	10.20	4320	-37.50	20240215	2470	9.31	20240909	4320	-37.50	20240215	2450	10.20	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
95	20241016	101149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	20	2	0.75	41558570	15644	40.08	2630	2695	2630	3455	1865	2660	2656.52	0.36	-1475	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1132	5.34	1.09	12	0.04	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
96	20241016	091153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2650	-10	5	-0.38	21021720	7947	20.36	2630	2665	2630	3455	1865	2660	2645.24	0.36	-1400	2770	2715	2660	2605	2550	2687	2577	216	795	500	1860	5	1	42233850	1119	5.28	1.08	12	0.02	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2470	7.29	20240909	4320	-38.66	20240215	2450	8.16	20231031	2.22	N	332570	500	216 억	153065	N	N	6	N	N
97	20241015	161144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2660	-20	5	-0.75	103091960	39028	120.38	2670	2715	2605	3480	1880	2680	2641.46	0.37	198	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1123	5.30	1.08	12	0.09	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2470	7.69	20240909	4320	-38.43	20240215	2450	8.57	20231031	2.25	N	332570	500	216 억	154255	N	N	6	N	N
98	20241015	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	-55	5	-2.05	85925565	32514	100.29	2670	2715	2605	3480	1880	2680	2642.73	0.37	777	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1109	5.23	1.07	12	0.08	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2470	6.28	20240909	4320	-39.24	20240215	2450	7.14	20231031	2.25	N	332570	500	216 억	154255	N	N	5	N	N
99	20241015	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2640	-40	5	-1.49	53991810	20324	62.69	2670	2715	2630	3480	1880	2680	2656.55	0.37	-842	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1115	5.26	1.07	12	0.05	502.00	2462.00	4320	20240215	-38.89	2450	20231031	7.76	4320	-38.89	20240215	2470	6.88	20240909	4320	-38.89	20240215	2450	7.76	20231031	2.25	N	332570	500	216 억	154255	N	N	5	N	N
100	20241015	131150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2660	-20	5	-0.75	40239655	15112	46.61	2670	2715	2635	3480	1880	2680	2662.76	0.37	229	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1123	5.30	1.08	12	0.04	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2470	7.69	20240909	4320	-38.43	20240215	2450	8.57	20231031	2.25	N	332570	500	216 억	154255	N	N	5	N	N
101	20241015	121154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2660	-20	5	-0.75	37285980	14000	43.18	2670	2715	2635	3480	1880	2680	2663.28	0.37	19	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1123	5.30	1.08	12	0.03	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2470	7.69	20240909	4320	-38.43	20240215	2450	8.57	20231031	2.25	N	332570	500	216 억	154255	N	N	5	N	N
102	20241015	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2665	-15	5	-0.56	23234705	8685	26.79	2670	2715	2650	3480	1880	2680	2675.27	0.37	-434	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1126	5.31	1.08	12	0.02	502.00	2462.00	4320	20240215	-38.31	2450	20231031	8.78	4320	-38.31	20240215	2470	7.89	20240909	4320	-38.31	20240215	2450	8.78	20231031	2.25	N	332570	500	216 억	154255	N	N	5	N	N
103	20241015	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	0	3	0.00	21041665	7860	24.24	2670	2715	2650	3480	1880	2680	2677.06	0.37	-420	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1132	5.34	1.09	12	0.02	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.25	N	332570	500	216 억	154255	N	N	5	N	N
104	20241015	091150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2715	35	2	1.31	1578505	584	1.80	2670	2715	2670	3480	1880	2680	2702.92	0.37	-77	2753	2716	2688	2651	2623	2702	2637	216	800	500	1870	5	1	42233850	1147	5.41	1.10	12	0.00	502.00	2462.00	4320	20240215	-37.15	2450	20231031	10.82	4320	-37.15	20240215	2470	9.92	20240909	4320	-37.15	20240215	2450	10.82	20231031	2.25	N	332570	500	216 억	154255	N	N	5	N	N
105	20241014	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	-20	5	-0.74	86704505	32260	63.83	2700	2725	2660	3510	1890	2700	2687.68	0.37	238	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1132	5.34	1.09	12	0.08	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.21	N	332570	500	216 억	154986	N	N	5	N	N
106	20241014	151136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	-20	5	-0.74	82915425	30845	61.03	2700	2725	2660	3510	1890	2700	2688.13	0.37	249	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1132	5.34	1.09	12	0.07	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.21	N	332570	500	216 억	154986	N	N	12	N	N
107	20241014	141135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	-20	5	-0.74	64429595	23917	47.32	2700	2725	2670	3510	1890	2700	2693.88	0.37	-555	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1132	5.34	1.09	12	0.06	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.21	N	332570	500	216 억	154986	N	N	12	N	N
108	20241014	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2700	0	3	0.00	46462295	17221	34.08	2700	2725	2675	3510	1890	2700	2698.00	0.37	-63	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1140	5.38	1.10	12	0.04	502.00	2462.00	4320	20240215	-37.50	2450	20231031	10.20	4320	-37.50	20240215	2470	9.31	20240909	4320	-37.50	20240215	2450	10.20	20231031	2.21	N	332570	500	216 억	154986	N	N	12	N	N
109	20241014	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2680	-20	5	-0.74	39820805	14755	29.20	2700	2725	2675	3510	1890	2700	2698.80	0.37	-68	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1132	5.34	1.09	12	0.03	502.00	2462.00	4320	20240215	-37.96	2450	20231031	9.39	4320	-37.96	20240215	2470	8.50	20240909	4320	-37.96	20240215	2450	9.39	20231031	2.21	N	332570	500	216 억	154986	N	N	12	N	N
110	20241014	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2700	0	3	0.00	34322235	12704	25.14	2700	2725	2680	3510	1890	2700	2701.69	0.37	-40	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1140	5.38	1.10	12	0.03	502.00	2462.00	4320	20240215	-37.50	2450	20231031	10.20	4320	-37.50	20240215	2470	9.31	20240909	4320	-37.50	20240215	2450	10.20	20231031	2.21	N	332570	500	216 억	154986	N	N	12	N	N
111	20241014	101127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2710	10	2	0.37	27228365	10067	19.92	2700	2725	2695	3510	1890	2700	2704.71	0.37	-40	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1145	5.40	1.10	12	0.02	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.21	N	332570	500	216 억	154986	N	N	12	N	N
112	20241014	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2720	20	2	0.74	3207325	1182	2.34	2700	2720	2700	3510	1890	2700	2713.47	0.37	5	2760	2730	2700	2670	2640	2715	2655	216	810	500	1890	5	1	42233850	1149	5.42	1.10	12	0.00	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.21	N	332570	500	216 억	154986	N	N	12	N	N
113	20241011	161107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2700	-20	5	-0.74	136218920	50523	75.96	2710	2730	2670	3535	1905	2720	2696.18	0.39	-11509	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1140	5.38	1.10	12	0.12	502.00	2462.00	4320	20240215	-37.50	2450	20231031	10.20	4320	-37.50	20240215	2470	9.31	20240909	4320	-37.50	20240215	2450	10.20	20231031	2.16	N	332570	500	216 억	166491	N	N	12	N	N
114	20241011	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2705	-15	5	-0.55	131968215	48948	73.59	2710	2730	2670	3535	1905	2720	2696.09	0.39	-11200	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1142	5.39	1.10	12	0.12	502.00	2462.00	4320	20240215	-37.38	2450	20231031	10.41	4320	-37.38	20240215	2470	9.51	20240909	4320	-37.38	20240215	2450	10.41	20231031	2.16	N	332570	500	216 억	166491	N	N	1	N	N
115	20241011	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2725	5	2	0.18	120723465	44787	67.34	2710	2730	2670	3535	1905	2720	2695.50	0.39	-9292	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1151	5.43	1.11	12	0.11	502.00	2462.00	4320	20240215	-36.92	2450	20231031	11.22	4320	-36.92	20240215	2470	10.32	20240909	4320	-36.92	20240215	2450	11.22	20231031	2.16	N	332570	500	216 억	166491	N	N	1	N	N
116	20241011	131126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2685	-35	5	-1.29	70151605	26031	39.14	2710	2720	2680	3535	1905	2720	2694.93	0.39	-1260	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1134	5.35	1.09	12	0.06	502.00	2462.00	4320	20240215	-37.85	2450	20231031	9.59	4320	-37.85	20240215	2470	8.70	20240909	4320	-37.85	20240215	2450	9.59	20231031	2.16	N	332570	500	216 억	166491	N	N	1	N	N
117	20241011	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2695	-25	5	-0.92	60529020	22454	33.76	2710	2720	2680	3535	1905	2720	2695.69	0.39	-1304	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1138	5.37	1.09	12	0.05	502.00	2462.00	4320	20240215	-37.62	2450	20231031	10.00	4320	-37.62	20240215	2470	9.11	20240909	4320	-37.62	20240215	2450	10.00	20231031	2.16	N	332570	500	216 억	166491	N	N	1	N	N
118	20241011	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2705	-15	5	-0.55	35563150	13164	19.79	2710	2720	2685	3535	1905	2720	2701.55	0.39	-2687	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1142	5.39	1.10	12	0.03	502.00	2462.00	4320	20240215	-37.38	2450	20231031	10.41	4320	-37.38	20240215	2470	9.51	20240909	4320	-37.38	20240215	2450	10.41	20231031	2.16	N	332570	500	216 억	166491	N	N	1	N	N
119	20241011	101129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2710	-10	5	-0.37	25741125	9535	14.34	2710	2720	2685	3535	1905	2720	2699.65	0.39	-1740	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1145	5.40	1.10	12	0.02	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.16	N	332570	500	216 억	166491	N	N	1	N	N
120	20241011	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2695	-25	5	-0.92	5501920	2037	3.06	2710	2710	2690	3535	1905	2720	2700.99	0.39	-2	2786	2752	2686	2652	2586	2770	2670	216	815	500	1900	5	1	42233850	1138	5.37	1.09	12	0.00	502.00	2462.00	4320	20240215	-37.62	2450	20231031	10.00	4320	-37.62	20240215	2470	9.11	20240909	4320	-37.62	20240215	2450	10.00	20231031	2.16	N	332570	500	216 억	166491	N	N	1	N	N
121	20241010	161149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2720	95	2	3.62	176083315	66201	144.26	2620	2720	2620	3410	1840	2625	2659.81	0.38	5414	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1149	5.42	1.10	12	0.16	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.14	N	332570	500	216 억	161411	N	N	1	N	N
122	20241010	151207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2710	85	2	3.24	168235600	63310	137.96	2620	2720	2620	3410	1840	2625	2657.33	0.38	5631	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1145	5.40	1.10	12	0.15	502.00	2462.00	4320	20240215	-37.27	2450	20231031	10.61	4320	-37.27	20240215	2470	9.72	20240909	4320	-37.27	20240215	2450	10.61	20231031	2.14	N	332570	500	216 억	161411	N	N	110	N	N
123	20241010	141201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2720	95	2	3.62	160427855	60423	131.67	2620	2720	2620	3410	1840	2625	2655.08	0.38	6361	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1149	5.42	1.10	12	0.14	502.00	2462.00	4320	20240215	-37.04	2450	20231031	11.02	4320	-37.04	20240215	2470	10.12	20240909	4320	-37.04	20240215	2450	11.02	20231031	2.14	N	332570	500	216 억	161411	N	N	110	N	N
124	20241010	131157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2695	70	2	2.67	135555695	51217	111.61	2620	2705	2620	3410	1840	2625	2646.69	0.38	3173	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1138	5.37	1.09	12	0.12	502.00	2462.00	4320	20240215	-37.62	2450	20231031	10.00	4320	-37.62	20240215	2470	9.11	20240909	4320	-37.62	20240215	2450	10.00	20231031	2.14	N	332570	500	216 억	161411	N	N	110	N	N
125	20241010	121157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2685	60	2	2.29	119327625	45191	98.48	2620	2685	2620	3410	1840	2625	2640.52	0.38	1786	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1134	5.35	1.09	12	0.11	502.00	2462.00	4320	20240215	-37.85	2450	20231031	9.59	4320	-37.85	20240215	2470	8.70	20240909	4320	-37.85	20240215	2450	9.59	20231031	2.14	N	332570	500	216 억	161411	N	N	110	N	N
126	20241010	111156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2640	15	2	0.57	89177880	33857	73.78	2620	2670	2620	3410	1840	2625	2633.96	0.38	962	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1115	5.26	1.07	12	0.08	502.00	2462.00	4320	20240215	-38.89	2450	20231031	7.76	4320	-38.89	20240215	2470	6.88	20240909	4320	-38.89	20240215	2450	7.76	20231031	2.14	N	332570	500	216 억	161411	N	N	110	N	N
127	20241010	101155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2650	25	2	0.95	63265015	24022	52.35	2620	2670	2620	3410	1840	2625	2633.63	0.38	2053	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1119	5.28	1.08	12	0.06	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2470	7.29	20240909	4320	-38.66	20240215	2450	8.16	20231031	2.14	N	332570	500	216 억	161411	N	N	110	N	N
128	20241010	091159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2660	35	2	1.33	42522900	16185	35.27	2620	2670	2620	3410	1840	2625	2627.30	0.38	513	2658	2641	2618	2601	2578	2650	2610	216	785	500	1830	5	1	42233850	1123	5.30	1.08	12	0.04	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2470	7.69	20240909	4320	-38.43	20240215	2450	8.57	20231031	2.14	N	332570	500	216 억	161411	N	N	110	N	N
129	20241008	161146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	15	2	0.57	119800390	45882	122.26	2605	2635	2595	3390	1830	2610	2611.05	0.40	-9717	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1109	5.23	1.07	12	0.11	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2470	6.28	20240909	4320	-39.24	20240215	2450	7.14	20231031	2.14	N	332570	500	216 억	170821	N	N	110	N	N
130	20241008	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2615	5	2	0.19	116316430	44554	118.72	2605	2635	2595	3390	1830	2610	2610.68	0.40	-9833	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1104	5.21	1.06	12	0.11	502.00	2462.00	4320	20240215	-39.47	2450	20231031	6.73	4320	-39.47	20240215	2470	5.87	20240909	4320	-39.47	20240215	2450	6.73	20231031	2.14	N	332570	500	216 억	170821	N	N	74	N	N
131	20241008	141151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2615	5	2	0.19	82239890	31473	83.86	2605	2635	2595	3390	1830	2610	2613.03	0.40	-9829	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1104	5.21	1.06	12	0.07	502.00	2462.00	4320	20240215	-39.47	2450	20231031	6.73	4320	-39.47	20240215	2470	5.87	20240909	4320	-39.47	20240215	2450	6.73	20231031	2.14	N	332570	500	216 억	170821	N	N	74	N	N
132	20241008	131150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2610	0	3	0.00	64458800	24647	65.67	2605	2635	2600	3390	1830	2610	2615.28	0.40	-7458	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1102	5.20	1.06	12	0.06	502.00	2462.00	4320	20240215	-39.58	2450	20231031	6.53	4320	-39.58	20240215	2470	5.67	20240909	4320	-39.58	20240215	2450	6.53	20231031	2.14	N	332570	500	216 억	170821	N	N	74	N	N
133	20241008	121151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2620	10	2	0.38	43994615	16805	44.78	2605	2635	2600	3390	1830	2610	2617.95	0.40	-6645	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1107	5.22	1.06	12	0.04	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.14	N	332570	500	216 억	170821	N	N	74	N	N
134	20241008	111150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2620	10	2	0.38	42653170	16293	43.41	2605	2635	2600	3390	1830	2610	2617.88	0.40	-6633	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1107	5.22	1.06	12	0.04	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.14	N	332570	500	216 억	170821	N	N	74	N	N
135	20241008	101151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2600	-10	5	-0.38	12240170	4692	12.50	2605	2625	2600	3390	1830	2610	2608.73	0.40	-1290	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1098	5.18	1.06	12	0.01	502.00	2462.00	4320	20240215	-39.81	2450	20231031	6.12	4320	-39.81	20240215	2470	5.26	20240909	4320	-39.81	20240215	2450	6.12	20231031	2.14	N	332570	500	216 억	170821	N	N	74	N	N
136	20241008	091153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2620	10	2	0.38	1183965	453	1.21	2605	2625	2605	3390	1830	2610	2613.61	0.40	-128	2663	2636	2618	2591	2573	2627	2582	216	780	500	1820	5	1	42233850	1107	5.22	1.06	12	0.00	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.14	N	332570	500	216 억	170821	N	N	74	N	N
137	20241007	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2610	-20	5	-0.76	96735025	36945	167.79	2630	2645	2600	3415	1845	2630	2618.35	0.40	-2244	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1102	5.20	1.06	12	0.09	502.00	2462.00	4320	20240215	-39.58	2450	20231031	6.53	4320	-39.58	20240215	2470	5.67	20240909	4320	-39.58	20240215	2450	6.53	20231031	2.16	N	332570	500	216 억	169702	N	N	74	N	N
138	20241007	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	-5	5	-0.19	78176715	29817	135.42	2630	2645	2605	3415	1845	2630	2621.88	0.40	-2185	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1109	5.23	1.07	12	0.07	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2470	6.28	20240909	4320	-39.24	20240215	2450	7.14	20231031	2.16	N	332570	500	216 억	169702	N	N	7	N	N
139	20241007	141140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2630	0	3	0.00	55622645	21212	96.34	2630	2645	2605	3415	1845	2630	2622.23	0.40	-2166	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1111	5.24	1.07	12	0.05	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.16	N	332570	500	216 억	169702	N	N	7	N	N
140	20241007	131113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2630	0	3	0.00	48428685	18473	83.90	2630	2645	2605	3415	1845	2630	2621.59	0.40	-1249	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1111	5.24	1.07	12	0.04	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.16	N	332570	500	216 억	169702	N	N	7	N	N
141	20241007	121138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2635	5	2	0.19	30032540	11438	51.95	2630	2645	2605	3415	1845	2630	2625.68	0.40	-805	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1113	5.25	1.07	12	0.03	502.00	2462.00	4320	20240215	-39.00	2450	20231031	7.55	4320	-39.00	20240215	2470	6.68	20240909	4320	-39.00	20240215	2450	7.55	20231031	2.16	N	332570	500	216 억	169702	N	N	7	N	N
142	20241007	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2635	5	2	0.19	27737860	10565	47.98	2630	2645	2605	3415	1845	2630	2625.45	0.40	-617	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1113	5.25	1.07	12	0.03	502.00	2462.00	4320	20240215	-39.00	2450	20231031	7.55	4320	-39.00	20240215	2470	6.68	20240909	4320	-39.00	20240215	2450	7.55	20231031	2.16	N	332570	500	216 억	169702	N	N	7	N	N
143	20241007	101049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2625	-5	5	-0.19	13384970	5098	23.15	2630	2645	2605	3415	1845	2630	2625.53	0.40	0	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1109	5.23	1.07	12	0.01	502.00	2462.00	4320	20240215	-39.24	2450	20231031	7.14	4320	-39.24	20240215	2470	6.28	20240909	4320	-39.24	20240215	2450	7.14	20231031	2.16	N	332570	500	216 억	169702	N	N	7	N	N
144	20241007	091134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	2640	10	2	0.38	2858680	1084	4.92	2630	2640	2630	3415	1845	2630	2637.16	0.40	-653	2683	2656	2618	2591	2553	2670	2605	216	785	500	1840	5	1	42233850	1115	5.26	1.07	12	0.00	502.00	2462.00	4320	20240215	-38.89	2450	20231031	7.76	4320	-38.89	20240215	2470	6.88	20240909	4320	-38.89	20240215	2450	7.76	20231031	2.16	N	332570	500	216 억	169702	N	N	7	N	N
145	20241004	161018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	0	3	0.00	57526385	21983	63.92	2625	2645	2580	3415	1845	2630	2616.86	0.40	2637	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1111	5.24	1.07	12	0.05	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.15	N	332570	500	216 억	167136	N	N	7	N	N
146	20241004	151035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2615	-15	5	-0.57	54043825	20652	60.05	2625	2645	2580	3415	1845	2630	2616.88	0.40	2764	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1104	5.21	1.06	12	0.05	502.00	2462.00	4320	20240215	-39.47	2450	20231031	6.73	4320	-39.47	20240215	2470	5.87	20240909	4320	-39.47	20240215	2450	6.73	20231031	2.15	N	332570	500	216 억	167136	N	N	0	N	N
147	20241004	141018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	-10	5	-0.38	49188890	18799	54.66	2625	2645	2580	3415	1845	2630	2616.57	0.40	2381	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1107	5.22	1.06	12	0.04	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.15	N	332570	500	216 억	167136	N	N	0	N	N
148	20241004	131032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	0	3	0.00	44614220	17053	49.58	2625	2645	2580	3415	1845	2630	2616.21	0.40	2340	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1111	5.24	1.07	12	0.04	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.15	N	332570	500	216 억	167136	N	N	0	N	N
149	20241004	121029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	0	3	0.00	43289390	16548	48.12	2625	2645	2580	3415	1845	2630	2615.99	0.40	2275	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1111	5.24	1.07	12	0.04	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.15	N	332570	500	216 억	167136	N	N	0	N	N
150	20241004	111021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	5	2	0.19	35224900	13465	39.15	2625	2645	2580	3415	1845	2630	2616.03	0.40	1711	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1113	5.25	1.07	12	0.03	502.00	2462.00	4320	20240215	-39.00	2450	20231031	7.55	4320	-39.00	20240215	2470	6.68	20240909	4320	-39.00	20240215	2450	7.55	20231031	2.15	N	332570	500	216 억	167136	N	N	0	N	N
151	20241004	101026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	0	3	0.00	25024120	9571	27.83	2625	2645	2580	3415	1845	2630	2614.58	0.40	-80	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1111	5.24	1.07	12	0.02	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.15	N	332570	500	216 억	167136	N	N	0	N	N
152	20241004	091029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	-10	5	-0.38	1678620	639	1.86	2625	2630	2620	3415	1845	2630	2626.95	0.40	-51	2703	2666	2648	2611	2593	2657	2602	216	785	500	1840	5	1	42233850	1107	5.22	1.06	12	0.00	502.00	2462.00	4320	20240215	-39.35	2450	20231031	6.94	4320	-39.35	20240215	2470	6.07	20240909	4320	-39.35	20240215	2450	6.94	20231031	2.15	N	332570	500	216 억	167136	N	N	0	N	N
153	20241002	161017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	-50	5	-1.87	90751325	34313	110.79	2680	2685	2630	3480	1880	2680	2644.81	0.38	4518	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1111	5.24	1.07	12	0.08	502.00	2462.00	4320	20240215	-39.12	2450	20231031	7.35	4320	-39.12	20240215	2470	6.48	20240909	4320	-39.12	20240215	2450	7.35	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N
154	20241002	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2650	-30	5	-1.12	77299945	29206	94.30	2680	2685	2630	3480	1880	2680	2646.71	0.38	4592	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1119	5.28	1.08	12	0.07	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2470	7.29	20240909	4320	-38.66	20240215	2450	8.16	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N
155	20241002	141031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2650	-30	5	-1.12	69802680	26384	85.19	2680	2685	2630	3480	1880	2680	2645.64	0.38	5703	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1119	5.28	1.08	12	0.06	502.00	2462.00	4320	20240215	-38.66	2450	20231031	8.16	4320	-38.66	20240215	2470	7.29	20240909	4320	-38.66	20240215	2450	8.16	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N
156	20241002	131021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	-20	5	-0.75	48243405	18227	58.85	2680	2685	2630	3480	1880	2680	2646.81	0.38	2743	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1123	5.30	1.08	12	0.04	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2470	7.69	20240909	4320	-38.43	20240215	2450	8.57	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N
157	20241002	121021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2655	-25	5	-0.93	43538580	16455	53.13	2680	2680	2630	3480	1880	2680	2645.92	0.38	2672	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1121	5.29	1.08	12	0.04	502.00	2462.00	4320	20240215	-38.54	2450	20231031	8.37	4320	-38.54	20240215	2470	7.49	20240909	4320	-38.54	20240215	2450	8.37	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N
158	20241002	111009	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2645	-35	5	-1.31	36600425	13836	44.67	2680	2680	2630	3480	1880	2680	2645.30	0.38	1391	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1117	5.27	1.07	12	0.03	502.00	2462.00	4320	20240215	-38.77	2450	20231031	7.96	4320	-38.77	20240215	2470	7.09	20240909	4320	-38.77	20240215	2450	7.96	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N
159	20241002	101004	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2645	-35	5	-1.31	26124535	9870	31.87	2680	2680	2630	3480	1880	2680	2646.86	0.38	1437	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1117	5.27	1.07	12	0.02	502.00	2462.00	4320	20240215	-38.77	2450	20231031	7.96	4320	-38.77	20240215	2470	7.09	20240909	4320	-38.77	20240215	2450	7.96	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N
160	20241002	091006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2660	-20	5	-0.75	8655955	3245	10.48	2680	2680	2650	3480	1880	2680	2667.47	0.38	-262	2753	2716	2698	2661	2643	2707	2652	216	800	500	1870	5	1	42233850	1123	5.30	1.08	12	0.01	502.00	2462.00	4320	20240215	-38.43	2450	20231031	8.57	4320	-38.43	20240215	2470	7.69	20240909	4320	-38.43	20240215	2450	8.57	20231031	2.13	N	332570	500	216 억	162327	N	N	72	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History