KissMeData/262260/price/prices-20241001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

68 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	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7220	30	2	0.42	51765300	7252	62.28	7100	7240	7040	9340	5040	7190	7138.07	0.85	808	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1045	8.36	1.42	12	0.05	864.00	5077.00	14700	20231128	-50.88	6750	20240909	6.96	14090	-48.76	20240102	6750	6.96	20240909	14700	-50.88	20231128	6750	6.96	20240909	2.23	N	262260	500	72 억	122707	N	N	5	N	N
3	20241031	151201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7210	20	2	0.28	49396000	6923	59.46	7100	7240	7040	9340	5040	7190	7135.06	0.85	772	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1043	8.34	1.42	12	0.05	864.00	5077.00	14700	20231128	-50.95	6750	20240909	6.81	14090	-48.83	20240102	6750	6.81	20240909	14700	-50.95	20231128	6750	6.81	20240909	2.23	N	262260	500	72 억	122707	N	N	0	N	N
4	20241031	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7220	30	2	0.42	41567730	5833	50.09	7100	7240	7040	9340	5040	7190	7126.30	0.85	823	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1045	8.36	1.42	12	0.04	864.00	5077.00	14700	20231128	-50.88	6750	20240909	6.96	14090	-48.76	20240102	6750	6.96	20240909	14700	-50.88	20231128	6750	6.96	20240909	2.23	N	262260	500	72 억	122707	N	N	0	N	N
5	20241031	131157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7240	50	2	0.70	37875040	5320	45.69	7100	7240	7040	9340	5040	7190	7119.37	0.85	687	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1047	8.38	1.43	12	0.04	864.00	5077.00	14700	20231128	-50.75	6750	20240909	7.26	14090	-48.62	20240102	6750	7.26	20240909	14700	-50.75	20231128	6750	7.26	20240909	2.23	N	262260	500	72 억	122707	N	N	0	N	N
6	20241031	121156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7150	-40	5	-0.56	28343880	3997	34.33	7100	7190	7040	9340	5040	7190	7091.29	0.85	-341	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1034	8.28	1.41	12	0.03	864.00	5077.00	14700	20231128	-51.36	6750	20240909	5.93	14090	-49.25	20240102	6750	5.93	20240909	14700	-51.36	20231128	6750	5.93	20240909	2.23	N	262260	500	72 억	122707	N	N	0	N	N
7	20241031	111154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7150	-40	5	-0.56	26393360	3725	31.99	7100	7190	7040	9340	5040	7190	7085.47	0.85	-471	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1034	8.28	1.41	12	0.03	864.00	5077.00	14700	20231128	-51.36	6750	20240909	5.93	14090	-49.25	20240102	6750	5.93	20240909	14700	-51.36	20231128	6750	5.93	20240909	2.23	N	262260	500	72 억	122707	N	N	0	N	N
8	20241031	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7160	-30	5	-0.42	22886290	3232	27.76	7100	7190	7040	9340	5040	7190	7081.15	0.85	-545	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1036	8.29	1.41	12	0.02	864.00	5077.00	14700	20231128	-51.29	6750	20240909	6.07	14090	-49.18	20240102	6750	6.07	20240909	14700	-51.29	20231128	6750	6.07	20240909	2.23	N	262260	500	72 억	122707	N	N	0	N	N
9	20241031	091154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7050	-140	5	-1.95	10179420	1442	12.38	7100	7100	7040	9340	5040	7190	7059.24	0.85	-590	7350	7270	7210	7130	7070	7240	7100	72	2150	500	5170	10	1	14468152	1020	8.16	1.39	12	0.01	864.00	5077.00	14700	20231128	-52.04	6750	20240909	4.44	14090	-49.96	20240102	6750	4.44	20240909	14700	-52.04	20231128	6750	4.44	20240909	2.23	N	262260	500	72 억	122707	N	N	0	N	N
10	20241030	161151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7190	-60	5	-0.83	83060110	11539	63.66	7250	7290	7150	9420	5080	7250	7198.21	0.89	-5560	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1040	8.32	1.42	12	0.08	864.00	5077.00	14700	20231128	-51.09	6750	20240909	6.52	14090	-48.97	20240102	6750	6.52	20240909	14700	-51.09	20231128	6750	6.52	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
11	20241030	151219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7170	-80	5	-1.10	79501720	11043	60.92	7250	7290	7150	9420	5080	7250	7199.29	0.89	-5214	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1037	8.30	1.41	12	0.08	864.00	5077.00	14700	20231128	-51.22	6750	20240909	6.22	14090	-49.11	20240102	6750	6.22	20240909	14700	-51.22	20231128	6750	6.22	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
12	20241030	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7170	-80	5	-1.10	61179590	8492	46.85	7250	7290	7150	9420	5080	7250	7204.38	0.89	-3423	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1037	8.30	1.41	12	0.06	864.00	5077.00	14700	20231128	-51.22	6750	20240909	6.22	14090	-49.11	20240102	6750	6.22	20240909	14700	-51.22	20231128	6750	6.22	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
13	20241030	131201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7160	-90	5	-1.24	55931180	7761	42.81	7250	7290	7150	9420	5080	7250	7206.70	0.89	-3205	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1036	8.29	1.41	12	0.05	864.00	5077.00	14700	20231128	-51.29	6750	20240909	6.07	14090	-49.18	20240102	6750	6.07	20240909	14700	-51.29	20231128	6750	6.07	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
14	20241030	121218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7210	-40	5	-0.55	52545510	7289	40.21	7250	7290	7150	9420	5080	7250	7208.88	0.89	-3054	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1043	8.34	1.42	12	0.05	864.00	5077.00	14700	20231128	-50.95	6750	20240909	6.81	14090	-48.83	20240102	6750	6.81	20240909	14700	-50.95	20231128	6750	6.81	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
15	20241030	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7270	20	2	0.28	39503260	5483	30.25	7250	7270	7150	9420	5080	7250	7204.68	0.89	-2853	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1052	8.41	1.43	12	0.04	864.00	5077.00	14700	20231128	-50.54	6750	20240909	7.70	14090	-48.40	20240102	6750	7.70	20240909	14700	-50.54	20231128	6750	7.70	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
16	20241030	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7230	-20	5	-0.28	16280200	2255	12.44	7250	7270	7160	9420	5080	7250	7219.60	0.89	-921	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1046	8.37	1.42	12	0.02	864.00	5077.00	14700	20231128	-50.82	6750	20240909	7.11	14090	-48.69	20240102	6750	7.11	20240909	14700	-50.82	20231128	6750	7.11	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
17	20241030	091158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7210	-40	5	-0.55	4912910	679	3.75	7250	7250	7160	9420	5080	7250	7235.51	0.89	85	7496	7372	7156	7032	6816	7435	7095	72	2170	500	5220	10	1	14468152	1043	8.34	1.42	12	0.00	864.00	5077.00	14700	20231128	-50.95	6750	20240909	6.81	14090	-48.83	20240102	6750	6.81	20240909	14700	-50.95	20231128	6750	6.81	20240909	2.25	N	262260	500	72 억	128255	N	N	0	N	N
18	20241029	161113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7250	110	2	1.54	125857520	17789	108.46	7070	7280	6940	9280	5000	7140	7075.02	0.90	-1492	7340	7240	7080	6980	6820	7290	7030	72	2140	500	5140	10	1	14468152	1049	8.39	1.43	12	0.12	864.00	5077.00	14700	20231128	-50.68	6750	20240909	7.41	14090	-48.55	20240102	6750	7.41	20240909	14700	-50.68	20231128	6750	7.41	20240909	2.26	N	262260	500	72 억	129743	N	N	0	N	N
19	20241029	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7220	80	2	1.12	114748020	16254	99.10	7070	7280	6940	9280	5000	7140	7059.68	0.90	-813	7340	7240	7080	6980	6820	7290	7030	72	2140	500	5140	10	1	14468152	1045	8.36	1.42	12	0.11	864.00	5077.00	14700	20231128	-50.88	6750	20240909	6.96	14090	-48.76	20240102	6750	6.96	20240909	14700	-50.88	20231128	6750	6.96	20240909	2.26	N	262260	500	72 억	129743	N	N	0	N	N
20	20241029	140959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7120	-20	5	-0.28	85256690	12123	73.91	7070	7190	6940	9280	5000	7140	7032.64	0.90	752	7340	7240	7080	6980	6820	7290	7030	72	2140	500	5140	10	1	14468152	1030	8.24	1.40	12	0.08	864.00	5077.00	14700	20231128	-51.56	6750	20240909	5.48	14090	-49.47	20240102	6750	5.48	20240909	14700	-51.56	20231128	6750	5.48	20240909	2.26	N	262260	500	72 억	129743	N	N	0	N	N
21	20241029	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7080	-60	5	-0.84	72900630	10380	63.28	7070	7140	6940	9280	5000	7140	7023.18	0.90	818	7340	7240	7080	6980	6820	7290	7030	72	2140	500	5140	10	1	14468152	1024	8.19	1.39	12	0.07	864.00	5077.00	14700	20231128	-51.84	6750	20240909	4.89	14090	-49.75	20240102	6750	4.89	20240909	14700	-51.84	20231128	6750	4.89	20240909	2.26	N	262260	500	72 억	129743	N	N	0	N	N
22	20241029	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7080	-60	5	-0.84	60790340	8666	52.84	7070	7140	6940	9280	5000	7140	7014.81	0.90	897	7340	7240	7080	6980	6820	7290	7030	72	2140	500	5140	10	1	14468152	1024	8.19	1.39	12	0.06	864.00	5077.00	14700	20231128	-51.84	6750	20240909	4.89	14090	-49.75	20240102	6750	4.89	20240909	14700	-51.84	20231128	6750	4.89	20240909	2.26	N	262260	500	72 억	129743	N	N	0	N	N
23	20241029	111141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6980	-160	5	-2.24	48731710	6952	42.39	7070	7140	6940	9280	5000	7140	7009.74	0.90	145	7340	7240	7080	6980	6820	7290	7030	72	2140	500	5140	10	1	14468152	1010	8.08	1.37	12	0.05	864.00	5077.00	14700	20231128	-52.52	6750	20240909	3.41	14090	-50.46	20240102	6750	3.41	20240909	14700	-52.52	20231128	6750	3.41	20240909	2.26	N	262260	500	72 억	129743	N	N	0	N	N
24	20241029	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7040	-100	5	-1.40	30848670	4385	26.73	7070	7140	6980	9280	5000	7140	7035.04	0.90	-737	7340	7240	7080	6980	6820	7290	7030	72	2140	500	5140	10	1	14468152	1019	8.15	1.39	12	0.03	864.00	5077.00	14700	20231128	-52.11	6750	20240909	4.30	14090	-50.04	20240102	6750	4.30	20240909	14700	-52.11	20231128	6750	4.30	20240909	2.26	N	262260	500	72 억	129743	N	N	0	N	N
25	20241028	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7140	220	2	3.18	116334600	16402	77.38	6920	7180	6920	8990	4850	6920	7092.66	0.83	9181	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1033	8.26	1.41	12	0.11	864.00	5077.00	14700	20231128	-51.43	6750	20240909	5.78	14090	-49.33	20240102	6750	5.78	20240909	14700	-51.43	20231128	6750	5.78	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
26	20241028	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7170	250	2	3.61	97721730	13802	65.12	6920	7180	6920	8990	4850	6920	7080.26	0.83	6879	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1037	8.30	1.41	12	0.10	864.00	5077.00	14700	20231128	-51.22	6750	20240909	6.22	14090	-49.11	20240102	6750	6.22	20240909	14700	-51.22	20231128	6750	6.22	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
27	20241028	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7140	220	2	3.18	89712080	12680	59.82	6920	7180	6920	8990	4850	6920	7075.09	0.83	6084	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1033	8.26	1.41	12	0.09	864.00	5077.00	14700	20231128	-51.43	6750	20240909	5.78	14090	-49.33	20240102	6750	5.78	20240909	14700	-51.43	20231128	6750	5.78	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
28	20241028	131113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7140	220	2	3.18	79102430	11200	52.84	6920	7170	6920	8990	4850	6920	7062.72	0.83	6085	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1033	8.26	1.41	12	0.08	864.00	5077.00	14700	20231128	-51.43	6750	20240909	5.78	14090	-49.33	20240102	6750	5.78	20240909	14700	-51.43	20231128	6750	5.78	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
29	20241028	121115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7100	180	2	2.60	68720220	9744	45.97	6920	7130	6920	8990	4850	6920	7052.57	0.83	5325	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1027	8.22	1.40	12	0.07	864.00	5077.00	14700	20231128	-51.70	6750	20240909	5.19	14090	-49.61	20240102	6750	5.19	20240909	14700	-51.70	20231128	6750	5.19	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
30	20241028	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7040	120	2	1.73	52757190	7493	35.35	6920	7110	6920	8990	4850	6920	7040.86	0.83	4761	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1019	8.15	1.39	12	0.05	864.00	5077.00	14700	20231128	-52.11	6750	20240909	4.30	14090	-50.04	20240102	6750	4.30	20240909	14700	-52.11	20231128	6750	4.30	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
31	20241028	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7100	180	2	2.60	25859190	3678	17.35	6920	7110	6920	8990	4850	6920	7030.77	0.83	3191	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1027	8.22	1.40	12	0.03	864.00	5077.00	14700	20231128	-51.70	6750	20240909	5.19	14090	-49.61	20240102	6750	5.19	20240909	14700	-51.70	20231128	6750	5.19	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
32	20241028	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6920	0	3	0.00	1207070	174	0.82	6920	7000	6920	8990	4850	6920	6937.18	0.83	-3	7200	7060	6980	6840	6760	7020	6800	72	2070	500	4980	10	1	14468152	1001	8.01	1.36	12	0.00	864.00	5077.00	14700	20231128	-52.93	6750	20240909	2.52	14090	-50.89	20240102	6750	2.52	20240909	14700	-52.93	20231128	6750	2.52	20240909	2.23	N	262260	500	72 억	120695	N	N	0	N	N
33	20241025	161113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6920	-20	5	-0.29	146391210	21037	61.03	7110	7120	6900	9020	4860	6940	6959.85	0.88	-6597	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1001	8.01	1.36	12	0.15	864.00	5077.00	14700	20231128	-52.93	6750	20240909	2.52	14090	-50.89	20240102	6750	2.52	20240909	14700	-52.93	20231128	6750	2.52	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
34	20241025	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6970	30	2	0.43	127587370	18322	53.15	7110	7120	6900	9020	4860	6940	6963.62	0.88	-6656	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1008	8.07	1.37	12	0.13	864.00	5077.00	14700	20231128	-52.59	6750	20240909	3.26	14090	-50.53	20240102	6750	3.26	20240909	14700	-52.59	20231128	6750	3.26	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
35	20241025	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6960	20	2	0.29	106471340	15283	44.33	7110	7120	6900	9020	4860	6940	6966.65	0.88	-6352	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1007	8.06	1.37	12	0.11	864.00	5077.00	14700	20231128	-52.65	6750	20240909	3.11	14090	-50.60	20240102	6750	3.11	20240909	14700	-52.65	20231128	6750	3.11	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
36	20241025	131114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6980	40	2	0.58	76121500	10917	31.67	7110	7120	6900	9020	4860	6940	6972.75	0.88	-3766	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1010	8.08	1.37	12	0.08	864.00	5077.00	14700	20231128	-52.52	6750	20240909	3.41	14090	-50.46	20240102	6750	3.41	20240909	14700	-52.52	20231128	6750	3.41	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
37	20241025	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7000	60	2	0.86	65095790	9340	27.09	7110	7120	6900	9020	4860	6940	6969.57	0.88	-4208	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1013	8.10	1.38	12	0.06	864.00	5077.00	14700	20231128	-52.38	6750	20240909	3.70	14090	-50.32	20240102	6750	3.70	20240909	14700	-52.38	20231128	6750	3.70	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
38	20241025	111112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6940	0	3	0.00	55152250	7912	22.95	7110	7120	6900	9020	4860	6940	6970.71	0.88	-3944	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1004	8.03	1.37	12	0.05	864.00	5077.00	14700	20231128	-52.79	6750	20240909	2.81	14090	-50.75	20240102	6750	2.81	20240909	14700	-52.79	20231128	6750	2.81	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
39	20241025	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6950	10	2	0.14	29486870	4213	12.22	7110	7120	6950	9020	4860	6940	6999.02	0.88	-1297	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1006	8.04	1.37	12	0.03	864.00	5077.00	14700	20231128	-52.72	6750	20240909	2.96	14090	-50.67	20240102	6750	2.96	20240909	14700	-52.72	20231128	6750	2.96	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
40	20241025	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7050	110	2	1.59	8557170	1217	3.53	7110	7120	7000	9020	4860	6940	7031.36	0.88	142	7353	7146	7033	6826	6713	7090	6770	72	2080	500	4990	10	1	14468152	1020	8.16	1.39	12	0.01	864.00	5077.00	14700	20231128	-52.04	6750	20240909	4.44	14090	-49.96	20240102	6750	4.44	20240909	14700	-52.04	20231128	6750	4.44	20240909	2.23	N	262260	500	72 억	127292	N	N	0	N	N
41	20241024	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6940	-240	5	-3.34	239753600	34100	82.55	7200	7240	6920	9330	5030	7180	7031.05	0.95	-10264	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1004	8.03	1.37	12	0.24	864.00	5077.00	14700	20231128	-52.79	6750	20240909	2.81	14090	-50.75	20240102	6750	2.81	20240909	14700	-52.79	20231128	6750	2.81	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
42	20241024	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7010	-170	5	-2.37	227494900	32337	78.28	7200	7240	6920	9330	5030	7180	7035.13	0.95	-9529	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1014	8.11	1.38	12	0.22	864.00	5077.00	14700	20231128	-52.31	6750	20240909	3.85	14090	-50.25	20240102	6750	3.85	20240909	14700	-52.31	20231128	6750	3.85	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
43	20241024	141048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7010	-170	5	-2.37	149614750	21174	51.26	7200	7240	6990	9330	5030	7180	7065.97	0.95	-9146	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1014	8.11	1.38	12	0.15	864.00	5077.00	14700	20231128	-52.31	6750	20240909	3.85	14090	-50.25	20240102	6750	3.85	20240909	14700	-52.31	20231128	6750	3.85	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
44	20241024	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7080	-100	5	-1.39	97040080	13698	33.16	7200	7240	7020	9330	5030	7180	7084.25	0.95	-8037	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1024	8.19	1.39	12	0.09	864.00	5077.00	14700	20231128	-51.84	6750	20240909	4.89	14090	-49.75	20240102	6750	4.89	20240909	14700	-51.84	20231128	6750	4.89	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
45	20241024	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7050	-130	5	-1.81	83880210	11836	28.65	7200	7240	7020	9330	5030	7180	7086.87	0.95	-6829	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1020	8.16	1.39	12	0.08	864.00	5077.00	14700	20231128	-52.04	6750	20240909	4.44	14090	-49.96	20240102	6750	4.44	20240909	14700	-52.04	20231128	6750	4.44	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
46	20241024	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7160	-20	5	-0.28	69533030	9815	23.76	7200	7240	7020	9330	5030	7180	7084.36	0.95	-6363	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1036	8.29	1.41	12	0.07	864.00	5077.00	14700	20231128	-51.29	6750	20240909	6.07	14090	-49.18	20240102	6750	6.07	20240909	14700	-51.29	20231128	6750	6.07	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
47	20241024	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7090	-90	5	-1.25	43190730	6103	14.77	7200	7240	7020	9330	5030	7180	7076.97	0.95	-3617	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1026	8.21	1.40	12	0.04	864.00	5077.00	14700	20231128	-51.77	6750	20240909	5.04	14090	-49.68	20240102	6750	5.04	20240909	14700	-51.77	20231128	6750	5.04	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
48	20241024	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7120	-60	5	-0.84	9633340	1351	3.27	7200	7240	7090	9330	5030	7180	7130.53	0.95	-1098	7480	7330	7110	6960	6740	7405	7035	72	2150	500	5160	10	1	14468152	1030	8.24	1.40	12	0.01	864.00	5077.00	14700	20231128	-51.56	6750	20240909	5.48	14090	-49.47	20240102	6750	5.48	20240909	14700	-51.56	20231128	6750	5.48	20240909	2.24	N	262260	500	72 억	137542	N	N	2	N	N
49	20241023	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7180	80	2	1.13	288921950	41185	73.30	7100	7260	6890	9230	4970	7100	7015.20	0.89	9118	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1039	8.31	1.41	12	0.28	864.00	5077.00	14700	20231128	-51.16	6750	20240909	6.37	14090	-49.04	20240102	6750	6.37	20240909	14700	-51.16	20231128	6750	6.37	20240909	2.24	N	262260	500	72 억	128100	N	N	2	N	N
50	20241023	151121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7230	130	2	1.83	279943380	39935	71.08	7100	7260	6890	9230	4970	7100	7009.98	0.89	9216	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1046	8.37	1.42	12	0.28	864.00	5077.00	14700	20231128	-50.82	6750	20240909	7.11	14090	-48.69	20240102	6750	7.11	20240909	14700	-50.82	20231128	6750	7.11	20240909	2.24	N	262260	500	72 억	128100	N	N	0	N	N
51	20241023	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7160	60	2	0.85	247609250	35438	63.07	7100	7180	6890	9230	4970	7100	6987.11	0.89	6210	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1036	8.29	1.41	12	0.24	864.00	5077.00	14700	20231128	-51.29	6750	20240909	6.07	14090	-49.18	20240102	6750	6.07	20240909	14700	-51.29	20231128	6750	6.07	20240909	2.24	N	262260	500	72 억	128100	N	N	0	N	N
52	20241023	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7140	40	2	0.56	220087750	31590	56.22	7100	7160	6890	9230	4970	7100	6967.01	0.89	6238	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1033	8.26	1.41	12	0.22	864.00	5077.00	14700	20231128	-51.43	6750	20240909	5.78	14090	-49.33	20240102	6750	5.78	20240909	14700	-51.43	20231128	6750	5.78	20240909	2.24	N	262260	500	72 억	128100	N	N	0	N	N
53	20241023	121104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7000	-100	5	-1.41	187858750	27025	48.10	7100	7160	6890	9230	4970	7100	6951.30	0.89	6387	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1013	8.10	1.38	12	0.19	864.00	5077.00	14700	20231128	-52.38	6750	20240909	3.70	14090	-50.32	20240102	6750	3.70	20240909	14700	-52.38	20231128	6750	3.70	20240909	2.24	N	262260	500	72 억	128100	N	N	0	N	N
54	20241023	111058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	6960	-140	5	-1.97	174739180	25155	44.77	7100	7160	6890	9230	4970	7100	6946.50	0.89	6645	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1007	8.06	1.37	12	0.17	864.00	5077.00	14700	20231128	-52.65	6750	20240909	3.11	14090	-50.60	20240102	6750	3.11	20240909	14700	-52.65	20231128	6750	3.11	20240909	2.24	N	262260	500	72 억	128100	N	N	0	N	N
55	20241023	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7040	-60	5	-0.85	64563810	9265	16.49	7100	7160	6900	9230	4970	7100	6968.57	0.89	2056	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1019	8.15	1.39	12	0.06	864.00	5077.00	14700	20231128	-52.11	6750	20240909	4.30	14090	-50.04	20240102	6750	4.30	20240909	14700	-52.11	20231128	6750	4.30	20240909	2.24	N	262260	500	72 억	128100	N	N	0	N	N
56	20241023	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7080	-20	5	-0.28	1214210	171	0.30	7100	7160	7080	9230	4970	7100	7100.64	0.89	5	7500	7300	7150	6950	6800	7225	6875	72	2130	500	5110	10	1	14468152	1024	8.19	1.39	12	0.00	864.00	5077.00	14700	20231128	-51.84	6750	20240909	4.89	14090	-49.75	20240102	6750	4.89	20240909	14700	-51.84	20231128	6750	4.89	20240909	2.24	N	262260	500	72 억	128100	N	N	0	N	N
57	20241022	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7100	-220	5	-3.01	398539870	56156	289.24	7350	7350	7000	9510	5130	7320	7097.01	0.96	-10678	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1027	8.22	1.40	12	0.39	864.00	5077.00	14700	20231128	-51.70	6750	20240909	5.19	14090	-49.61	20240102	6750	5.19	20240909	14700	-51.70	20231128	6750	5.19	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
58	20241022	151103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7060	-260	5	-3.55	371796310	52362	269.70	7350	7350	7000	9510	5130	7320	7100.50	0.96	-11411	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1021	8.17	1.39	12	0.36	864.00	5077.00	14700	20231128	-51.97	6750	20240909	4.59	14090	-49.89	20240102	6750	4.59	20240909	14700	-51.97	20231128	6750	4.59	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
59	20241022	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7080	-240	5	-3.28	261167040	36663	188.84	7350	7350	7040	9510	5130	7320	7123.45	0.96	-13576	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1024	8.19	1.39	12	0.25	864.00	5077.00	14700	20231128	-51.84	6750	20240909	4.89	14090	-49.75	20240102	6750	4.89	20240909	14700	-51.84	20231128	6750	4.89	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
60	20241022	131104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7100	-220	5	-3.01	243599990	34187	176.09	7350	7350	7040	9510	5130	7320	7125.52	0.96	-12892	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1027	8.22	1.40	12	0.24	864.00	5077.00	14700	20231128	-51.70	6750	20240909	5.19	14090	-49.61	20240102	6750	5.19	20240909	14700	-51.70	20231128	6750	5.19	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
61	20241022	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7130	-190	5	-2.60	207841910	29141	150.10	7350	7350	7040	9510	5130	7320	7132.28	0.96	-12752	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1032	8.25	1.40	12	0.20	864.00	5077.00	14700	20231128	-51.50	6750	20240909	5.63	14090	-49.40	20240102	6750	5.63	20240909	14700	-51.50	20231128	6750	5.63	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
62	20241022	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7160	-160	5	-2.19	186784270	26180	134.84	7350	7350	7040	9510	5130	7320	7134.62	0.96	-12828	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1036	8.29	1.41	12	0.18	864.00	5077.00	14700	20231128	-51.29	6750	20240909	6.07	14090	-49.18	20240102	6750	6.07	20240909	14700	-51.29	20231128	6750	6.07	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
63	20241022	101058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7120	-200	5	-2.73	97302430	13573	69.91	7350	7350	7080	9510	5130	7320	7168.82	0.96	-6501	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1030	8.24	1.40	12	0.09	864.00	5077.00	14700	20231128	-51.56	6750	20240909	5.48	14090	-49.47	20240102	6750	5.48	20240909	14700	-51.56	20231128	6750	5.48	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
64	20241022	091057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7200	-120	5	-1.64	27446540	3780	19.47	7350	7350	7200	9510	5130	7320	7260.99	0.96	-1131	7486	7402	7316	7232	7146	7445	7275	72	2190	500	5270	10	1	14468152	1042	8.33	1.42	12	0.03	864.00	5077.00	14700	20231128	-51.02	6750	20240909	6.67	14090	-48.90	20240102	6750	6.67	20240909	14700	-51.02	20231128	6750	6.67	20240909	2.27	N	262260	500	72 억	138440	N	N	0	N	N
65	20241021	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7320	20	2	0.27	141828690	19387	43.62	7300	7400	7230	9490	5110	7300	7315.66	0.91	6921	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1059	8.47	1.44	12	0.13	864.00	5077.00	14700	20231128	-50.20	6750	20240909	8.44	14090	-48.05	20240102	6750	8.44	20240909	14700	-50.20	20231128	6750	8.44	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
66	20241021	151053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7300	0	3	0.00	138227910	18894	42.51	7300	7400	7230	9490	5110	7300	7315.97	0.91	6969	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1056	8.45	1.44	12	0.13	864.00	5077.00	14700	20231128	-50.34	6750	20240909	8.15	14090	-48.19	20240102	6750	8.15	20240909	14700	-50.34	20231128	6750	8.15	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
67	20241021	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7300	0	3	0.00	105788230	14456	32.53	7300	7400	7230	9490	5110	7300	7317.95	0.91	5042	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1056	8.45	1.44	12	0.10	864.00	5077.00	14700	20231128	-50.34	6750	20240909	8.15	14090	-48.19	20240102	6750	8.15	20240909	14700	-50.34	20231128	6750	8.15	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
68	20241021	131053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7280	-20	5	-0.27	87897360	12005	27.01	7300	7400	7230	9490	5110	7300	7321.73	0.91	4323	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1053	8.43	1.43	12	0.08	864.00	5077.00	14700	20231128	-50.48	6750	20240909	7.85	14090	-48.33	20240102	6750	7.85	20240909	14700	-50.48	20231128	6750	7.85	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
69	20241021	121053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7340	40	2	0.55	76343680	10425	23.46	7300	7400	7230	9490	5110	7300	7323.13	0.91	4358	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1062	8.50	1.45	12	0.07	864.00	5077.00	14700	20231128	-50.07	6750	20240909	8.74	14090	-47.91	20240102	6750	8.74	20240909	14700	-50.07	20231128	6750	8.74	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
70	20241021	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7350	50	2	0.68	42777620	5842	13.15	7300	7400	7230	9490	5110	7300	7322.43	0.91	2758	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1063	8.51	1.45	12	0.04	864.00	5077.00	14700	20231128	-50.00	6750	20240909	8.89	14090	-47.84	20240102	6750	8.89	20240909	14700	-50.00	20231128	6750	8.89	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
71	20241021	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7390	90	2	1.23	36725530	5020	11.30	7300	7400	7230	9490	5110	7300	7315.84	0.91	2606	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1069	8.55	1.46	12	0.03	864.00	5077.00	14700	20231128	-49.73	6750	20240909	9.48	14090	-47.55	20240102	6750	9.48	20240909	14700	-49.73	20231128	6750	9.48	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
72	20241021	091048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7300	0	3	0.00	789010	108	0.24	7300	7360	7300	9490	5110	7300	7305.65	0.91	-8	7606	7452	7346	7192	7086	7400	7140	72	2190	500	5250	10	1	14468152	1056	8.45	1.44	12	0.00	864.00	5077.00	14700	20231128	-50.34	6750	20240909	8.15	14090	-48.19	20240102	6750	8.15	20240909	14700	-50.34	20231128	6750	8.15	20240909	2.26	N	262260	500	72 억	131689	N	N	0	N	N
73	20241018	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7300	-150	5	-2.01	321147980	43937	151.95	7500	7500	7240	9680	5220	7450	7309.28	0.88	4153	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1056	8.45	1.44	12	0.30	864.00	5077.00	14700	20231128	-50.34	6750	20240909	8.15	14090	-48.19	20240102	6750	8.15	20240909	14700	-50.34	20231128	6750	8.15	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
74	20241018	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7320	-130	5	-1.74	312206880	42711	147.71	7500	7500	7240	9680	5220	7450	7309.75	0.88	4360	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1059	8.47	1.44	12	0.30	864.00	5077.00	14700	20231128	-50.20	6750	20240909	8.44	14090	-48.05	20240102	6750	8.44	20240909	14700	-50.20	20231128	6750	8.44	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
75	20241018	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7240	-210	5	-2.82	286791710	39222	135.65	7500	7500	7240	9680	5220	7450	7312.01	0.88	3839	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1047	8.38	1.43	12	0.27	864.00	5077.00	14700	20231128	-50.75	6750	20240909	7.26	14090	-48.62	20240102	6750	7.26	20240909	14700	-50.75	20231128	6750	7.26	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
76	20241018	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7290	-160	5	-2.15	257166640	35150	121.56	7500	7500	7270	9680	5220	7450	7316.26	0.88	5180	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1055	8.44	1.44	12	0.24	864.00	5077.00	14700	20231128	-50.41	6750	20240909	8.00	14090	-48.26	20240102	6750	8.00	20240909	14700	-50.41	20231128	6750	8.00	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
77	20241018	121113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7320	-130	5	-1.74	227798550	31121	107.63	7500	7500	7270	9680	5220	7450	7319.77	0.88	6816	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1059	8.47	1.44	12	0.22	864.00	5077.00	14700	20231128	-50.20	6750	20240909	8.44	14090	-48.05	20240102	6750	8.44	20240909	14700	-50.20	20231128	6750	8.44	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
78	20241018	111108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7360	-90	5	-1.21	208365070	28460	98.43	7500	7500	7270	9680	5220	7450	7321.33	0.88	6831	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1065	8.52	1.45	12	0.20	864.00	5077.00	14700	20231128	-49.93	6750	20240909	9.04	14090	-47.76	20240102	6750	9.04	20240909	14700	-49.93	20231128	6750	9.04	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
79	20241018	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7300	-150	5	-2.01	148893080	20314	70.25	7500	7500	7270	9680	5220	7450	7329.58	0.88	5842	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1056	8.45	1.44	12	0.14	864.00	5077.00	14700	20231128	-50.34	6750	20240909	8.15	14090	-48.19	20240102	6750	8.15	20240909	14700	-50.34	20231128	6750	8.15	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
80	20241018	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7340	-110	5	-1.48	33510210	4512	15.60	7500	7500	7340	9680	5220	7450	7426.91	0.88	212	7770	7610	7530	7370	7290	7570	7330	72	2230	500	5360	10	1	14468152	1062	8.50	1.45	12	0.03	864.00	5077.00	14700	20231128	-50.07	6750	20240909	8.74	14090	-47.91	20240102	6750	8.74	20240909	14700	-50.07	20231128	6750	8.74	20240909	2.27	N	262260	500	72 억	127136	N	N	0	N	N
81	20241017	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7450	-140	5	-1.84	214961110	28432	52.37	7580	7690	7450	9860	5320	7590	7560.39	0.87	-228	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1078	8.62	1.47	12	0.20	864.00	5077.00	14700	20231128	-49.32	6750	20240909	10.37	14090	-47.13	20240102	6750	10.37	20240909	14700	-49.32	20231128	6750	10.37	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
82	20241017	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7500	-90	5	-1.19	201603300	26643	49.08	7580	7690	7480	9860	5320	7590	7566.68	0.87	-56	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1085	8.68	1.48	12	0.18	864.00	5077.00	14700	20231128	-48.98	6750	20240909	11.11	14090	-46.77	20240102	6750	11.11	20240909	14700	-48.98	20231128	6750	11.11	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
83	20241017	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7600	10	2	0.13	137268670	18076	33.30	7580	7690	7530	9860	5320	7590	7594.01	0.87	560	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1100	8.80	1.50	12	0.12	864.00	5077.00	14700	20231128	-48.30	6750	20240909	12.59	14090	-46.06	20240102	6750	12.59	20240909	14700	-48.30	20231128	6750	12.59	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
84	20241017	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7560	-30	5	-0.40	117029650	15405	28.38	7580	7690	7530	9860	5320	7590	7596.94	0.87	1693	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1094	8.75	1.49	12	0.11	864.00	5077.00	14700	20231128	-48.57	6750	20240909	12.00	14090	-46.34	20240102	6750	12.00	20240909	14700	-48.57	20231128	6750	12.00	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
85	20241017	121058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7600	10	2	0.13	113324780	14916	27.48	7580	7690	7530	9860	5320	7590	7597.62	0.87	1582	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1100	8.80	1.50	12	0.10	864.00	5077.00	14700	20231128	-48.30	6750	20240909	12.59	14090	-46.06	20240102	6750	12.59	20240909	14700	-48.30	20231128	6750	12.59	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
86	20241017	111057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7540	-50	5	-0.66	103530460	13626	25.10	7580	7690	7530	9860	5320	7590	7598.12	0.87	1547	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1091	8.73	1.49	12	0.09	864.00	5077.00	14700	20231128	-48.71	6750	20240909	11.70	14090	-46.49	20240102	6750	11.70	20240909	14700	-48.71	20231128	6750	11.70	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
87	20241017	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7610	20	2	0.26	65358570	8578	15.80	7580	7690	7550	9860	5320	7590	7619.96	0.87	-440	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1101	8.81	1.50	12	0.06	864.00	5077.00	14700	20231128	-48.23	6750	20240909	12.74	14090	-45.99	20240102	6750	12.74	20240909	14700	-48.23	20231128	6750	12.74	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
88	20241017	091047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7690	100	2	1.32	10384960	1363	2.51	7580	7690	7580	9860	5320	7590	7623.69	0.87	302	8070	7830	7710	7470	7350	7770	7410	72	2270	500	5460	10	1	14468152	1113	8.90	1.51	12	0.01	864.00	5077.00	14700	20231128	-47.69	6750	20240909	13.93	14090	-45.42	20240102	6750	13.93	20240909	14700	-47.69	20231128	6750	13.93	20240909	2.21	N	262260	500	72 억	126524	N	N	0	N	N
89	20241016	161041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7590	-160	5	-2.06	410157880	52807	80.37	7830	7950	7590	10070	5430	7750	7767.33	0.95	-9981	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1098	8.78	1.49	12	0.36	864.00	5077.00	14700	20231128	-48.37	6750	20240909	12.44	14090	-46.13	20240102	6750	12.44	20240909	14700	-48.37	20231128	6750	12.44	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
90	20241016	151048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7650	-100	5	-1.29	387632830	49843	75.86	7830	7950	7630	10070	5430	7750	7777.08	0.95	-9590	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1107	8.85	1.51	12	0.34	864.00	5077.00	14700	20231128	-47.96	6750	20240909	13.33	14090	-45.71	20240102	6750	13.33	20240909	14700	-47.96	20231128	6750	13.33	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
91	20241016	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7660	-90	5	-1.16	358469290	46029	70.06	7830	7950	7650	10070	5430	7750	7787.90	0.95	-8465	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1108	8.87	1.51	12	0.32	864.00	5077.00	14700	20231128	-47.89	6750	20240909	13.48	14090	-45.64	20240102	6750	13.48	20240909	14700	-47.89	20231128	6750	13.48	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
92	20241016	131044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7730	-20	5	-0.26	281174130	36008	54.80	7830	7950	7670	10070	5430	7750	7808.66	0.95	-12044	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1118	8.95	1.52	12	0.25	864.00	5077.00	14700	20231128	-47.41	6750	20240909	14.52	14090	-45.14	20240102	6750	14.52	20240909	14700	-47.41	20231128	6750	14.52	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
93	20241016	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7780	30	2	0.39	239871970	30663	46.67	7830	7950	7670	10070	5430	7750	7822.85	0.95	-11925	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1126	9.00	1.53	12	0.21	864.00	5077.00	14700	20231128	-47.07	6750	20240909	15.26	14090	-44.78	20240102	6750	15.26	20240909	14700	-47.07	20231128	6750	15.26	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
94	20241016	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7670	-80	5	-1.03	225638150	28825	43.87	7830	7950	7670	10070	5430	7750	7827.86	0.95	-10915	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1110	8.88	1.51	12	0.20	864.00	5077.00	14700	20231128	-47.82	6750	20240909	13.63	14090	-45.56	20240102	6750	13.63	20240909	14700	-47.82	20231128	6750	13.63	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
95	20241016	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7810	60	2	0.77	164602320	20957	31.90	7830	7950	7730	10070	5430	7750	7854.29	0.95	-4574	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1130	9.04	1.54	12	0.14	864.00	5077.00	14700	20231128	-46.87	6750	20240909	15.70	14090	-44.57	20240102	6750	15.70	20240909	14700	-46.87	20231128	6750	15.70	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
96	20241016	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7950	200	2	2.58	65493200	8304	12.64	7830	7950	7810	10070	5430	7750	7886.95	0.95	487	8103	7926	7793	7616	7483	7860	7550	72	2320	500	5580	10	1	14468152	1150	9.20	1.57	12	0.06	864.00	5077.00	14700	20231128	-45.92	6750	20240909	17.78	14090	-43.58	20240102	6750	17.78	20240909	14700	-45.92	20231128	6750	17.78	20240909	2.25	N	262260	500	72 억	137356	N	N	0	N	N
97	20241015	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7750	-180	5	-2.27	504346090	64895	136.18	7930	7970	7660	10300	5560	7930	7771.76	0.97	-2651	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1121	8.97	1.53	12	0.45	864.00	5077.00	14700	20231128	-47.28	6750	20240909	14.81	14090	-45.00	20240102	6750	14.81	20240909	14700	-47.28	20231128	6750	14.81	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
98	20241015	151046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7690	-240	5	-3.03	443037520	56937	119.48	7930	7970	7660	10300	5560	7930	7781.19	0.97	-6346	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1113	8.90	1.51	12	0.39	864.00	5077.00	14700	20231128	-47.69	6750	20240909	13.93	14090	-45.42	20240102	6750	13.93	20240909	14700	-47.69	20231128	6750	13.93	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
99	20241015	141046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7750	-180	5	-2.27	343798110	44064	92.46	7930	7970	7730	10300	5560	7930	7802.24	0.97	-7413	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1121	8.97	1.53	12	0.30	864.00	5077.00	14700	20231128	-47.28	6750	20240909	14.81	14090	-45.00	20240102	6750	14.81	20240909	14700	-47.28	20231128	6750	14.81	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
100	20241015	131043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7820	-110	5	-1.39	295642130	37863	79.45	7930	7970	7730	10300	5560	7930	7808.21	0.97	-9014	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1131	9.05	1.54	12	0.26	864.00	5077.00	14700	20231128	-46.80	6750	20240909	15.85	14090	-44.50	20240102	6750	15.85	20240909	14700	-46.80	20231128	6750	15.85	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
101	20241015	121045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7770	-160	5	-2.02	233334600	29862	62.66	7930	7970	7730	10300	5560	7930	7813.76	0.97	-8665	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1124	8.99	1.53	12	0.21	864.00	5077.00	14700	20231128	-47.14	6750	20240909	15.11	14090	-44.85	20240102	6750	15.11	20240909	14700	-47.14	20231128	6750	15.11	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
102	20241015	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7800	-130	5	-1.64	176501090	22541	47.30	7930	7970	7750	10300	5560	7930	7830.22	0.97	-7556	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1129	9.03	1.54	12	0.16	864.00	5077.00	14700	20231128	-46.94	6750	20240909	15.56	14090	-44.64	20240102	6750	15.56	20240909	14700	-46.94	20231128	6750	15.56	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
103	20241015	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7800	-130	5	-1.64	132199350	16847	35.35	7930	7970	7750	10300	5560	7930	7847.06	0.97	-4960	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1129	9.03	1.54	12	0.12	864.00	5077.00	14700	20231128	-46.94	6750	20240909	15.56	14090	-44.64	20240102	6750	15.56	20240909	14700	-46.94	20231128	6750	15.56	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
104	20241015	091042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7930	0	3	0.00	13766670	1733	3.64	7930	7970	7930	10300	5560	7930	7943.84	0.97	854	8130	8030	7970	7870	7810	8000	7840	72	2370	500	5700	10	1	14468152	1147	9.18	1.56	12	0.01	864.00	5077.00	14700	20231128	-46.05	6750	20240909	17.48	14090	-43.72	20240102	6750	17.48	20240909	14700	-46.05	20231128	6750	17.48	20240909	2.29	N	262260	500	72 억	139822	N	N	0	N	N
105	20241014	161017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7930	-170	5	-2.10	371523890	46610	83.42	8020	8070	7910	10530	5670	8100	7971.13	0.96	792	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1147	9.18	1.56	12	0.32	864.00	5077.00	14880	20231004	-46.71	6750	20240909	17.48	14090	-43.72	20240102	6750	17.48	20240909	14700	-46.05	20231128	6750	17.48	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
106	20241014	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7980	-120	5	-1.48	357025040	44782	80.15	8020	8070	7910	10530	5670	8100	7972.51	0.96	651	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1155	9.24	1.57	12	0.31	864.00	5077.00	14880	20231004	-46.37	6750	20240909	18.22	14090	-43.36	20240102	6750	18.22	20240909	14700	-45.71	20231128	6750	18.22	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
107	20241014	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7930	-170	5	-2.10	311763510	39111	70.00	8020	8070	7910	10530	5670	8100	7971.25	0.96	-1794	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1147	9.18	1.56	12	0.27	864.00	5077.00	14880	20231004	-46.71	6750	20240909	17.48	14090	-43.72	20240102	6750	17.48	20240909	14700	-46.05	20231128	6750	17.48	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
108	20241014	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7940	-160	5	-1.98	291295230	36536	65.39	8020	8070	7910	10530	5670	8100	7972.83	0.96	-2092	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1149	9.19	1.56	12	0.25	864.00	5077.00	14880	20231004	-46.64	6750	20240909	17.63	14090	-43.65	20240102	6750	17.63	20240909	14700	-45.99	20231128	6750	17.63	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
109	20241014	121020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8000	-100	5	-1.23	262469290	32898	58.88	8020	8070	7910	10530	5670	8100	7978.27	0.96	-1501	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1157	9.26	1.58	12	0.23	864.00	5077.00	14880	20231004	-46.24	6750	20240909	18.52	14090	-43.22	20240102	6750	18.52	20240909	14700	-45.58	20231128	6750	18.52	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
110	20241014	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7930	-170	5	-2.10	250003470	31335	56.08	8020	8070	7910	10530	5670	8100	7978.41	0.96	-1398	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1147	9.18	1.56	12	0.22	864.00	5077.00	14880	20231004	-46.71	6750	20240909	17.48	14090	-43.72	20240102	6750	17.48	20240909	14700	-46.05	20231128	6750	17.48	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
111	20241014	101021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7970	-130	5	-1.60	147136350	18437	33.00	8020	8070	7910	10530	5670	8100	7980.49	0.96	4481	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1153	9.22	1.57	12	0.13	864.00	5077.00	14880	20231004	-46.44	6750	20240909	18.07	14090	-43.44	20240102	6750	18.07	20240909	14700	-45.78	20231128	6750	18.07	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
112	20241014	091024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7980	-120	5	-1.48	55447310	6954	12.45	8020	8070	7930	10530	5670	8100	7973.44	0.96	3297	8506	8302	8186	7982	7866	8245	7925	72	2430	500	5830	10	1	14468152	1155	9.24	1.57	12	0.05	864.00	5077.00	14880	20231004	-46.37	6750	20240909	18.22	14090	-43.36	20240102	6750	18.22	20240909	14700	-45.71	20231128	6750	18.22	20240909	2.25	N	262260	500	72 억	138930	N	N	0	N	N
113	20241011	161005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8100	-220	5	-2.64	454740350	55573	25.07	8320	8390	8070	10810	5830	8320	8183.25	0.97	-1399	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1172	9.38	1.60	12	0.38	864.00	5077.00	15190	20230927	-46.68	6750	20240909	20.00	14090	-42.51	20240102	6750	20.00	20240909	14700	-44.90	20231128	6750	20.00	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
114	20241011	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8130	-190	5	-2.28	429246860	52432	23.65	8320	8390	8070	10810	5830	8320	8186.73	0.97	-1136	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1176	9.41	1.60	12	0.36	864.00	5077.00	15190	20230927	-46.48	6750	20240909	20.44	14090	-42.30	20240102	6750	20.44	20240909	14700	-44.69	20231128	6750	20.44	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
115	20241011	141021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8110	-210	5	-2.52	348926820	42530	19.18	8320	8390	8100	10810	5830	8320	8204.25	0.97	-880	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1173	9.39	1.60	12	0.29	864.00	5077.00	15190	20230927	-46.61	6750	20240909	20.15	14090	-42.44	20240102	6750	20.15	20240909	14700	-44.83	20231128	6750	20.15	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
116	20241011	131022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8180	-140	5	-1.68	242027000	29388	13.26	8320	8390	8170	10810	5830	8320	8235.57	0.97	850	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1183	9.47	1.61	12	0.20	864.00	5077.00	15190	20230927	-46.15	6750	20240909	21.19	14090	-41.94	20240102	6750	21.19	20240909	14700	-44.35	20231128	6750	21.19	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
117	20241011	121014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8220	-100	5	-1.20	208148200	25249	11.39	8320	8390	8170	10810	5830	8320	8243.82	0.97	452	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1189	9.51	1.62	12	0.17	864.00	5077.00	15190	20230927	-45.89	6750	20240909	21.78	14090	-41.66	20240102	6750	21.78	20240909	14700	-44.08	20231128	6750	21.78	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
118	20241011	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8210	-110	5	-1.32	180736720	21903	9.88	8320	8390	8170	10810	5830	8320	8251.69	0.97	-303	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1188	9.50	1.62	12	0.15	864.00	5077.00	15190	20230927	-45.95	6750	20240909	21.63	14090	-41.73	20240102	6750	21.63	20240909	14700	-44.15	20231128	6750	21.63	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
119	20241011	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8250	-70	5	-0.84	113996220	13790	6.22	8320	8390	8180	10810	5830	8320	8266.59	0.97	42	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1194	9.55	1.62	12	0.10	864.00	5077.00	15190	20230927	-45.69	6750	20240909	22.22	14090	-41.45	20240102	6750	22.22	20240909	14700	-43.88	20231128	6750	22.22	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
120	20241011	091021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8350	30	2	0.36	18307710	2201	0.99	8320	8390	8260	10810	5830	8320	8317.91	0.97	216	8866	8592	8446	8172	8026	8520	8100	72	2490	500	5990	10	1	14468152	1208	9.66	1.64	12	0.02	864.00	5077.00	15190	20230927	-45.03	6750	20240909	23.70	14090	-40.74	20240102	6750	23.70	20240909	14700	-43.20	20231128	6750	23.70	20240909	2.42	N	262260	500	72 억	140067	N	N	0	N	N
121	20241010	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8320	-110	5	-1.30	1870250260	220259	12.55	8550	8720	8300	10950	5910	8430	8491.85	0.76	28046	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1204	9.63	1.64	12	1.52	864.00	5077.00	15460	20230926	-46.18	6750	20240909	23.26	14090	-40.95	20240102	6750	23.26	20240909	14700	-43.40	20231128	6750	23.26	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
122	20241010	151059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8380	-50	5	-0.59	1797159900	211495	12.05	8550	8720	8300	10950	5910	8430	8497.41	0.76	27872	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1212	9.70	1.65	12	1.46	864.00	5077.00	15460	20230926	-45.80	6750	20240909	24.15	14090	-40.53	20240102	6750	24.15	20240909	14700	-42.99	20231128	6750	24.15	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
123	20241010	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8510	80	2	0.95	1472979300	172900	9.85	8550	8720	8300	10950	5910	8430	8519.26	0.76	15044	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1231	9.85	1.68	12	1.20	864.00	5077.00	15460	20230926	-44.95	6750	20240909	26.07	14090	-39.60	20240102	6750	26.07	20240909	14700	-42.11	20231128	6750	26.07	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
124	20241010	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8430	0	3	0.00	1362133860	159922	9.11	8550	8720	8300	10950	5910	8430	8517.49	0.76	15607	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1220	9.76	1.66	12	1.11	864.00	5077.00	15460	20230926	-45.47	6750	20240909	24.89	14090	-40.17	20240102	6750	24.89	20240909	14700	-42.65	20231128	6750	24.89	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
125	20241010	121049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8600	170	2	2.02	1186283760	139428	7.95	8550	8680	8300	10950	5910	8430	8508.22	0.76	14585	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1244	9.95	1.69	12	0.96	864.00	5077.00	15460	20230926	-44.37	6750	20240909	27.41	14090	-38.96	20240102	6750	27.41	20240909	14700	-41.50	20231128	6750	27.41	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
126	20241010	111048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8530	100	2	1.19	1036619710	122032	6.95	8550	8680	8300	10950	5910	8430	8494.66	0.76	16150	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1234	9.87	1.68	12	0.84	864.00	5077.00	15460	20230926	-44.83	6750	20240909	26.37	14090	-39.46	20240102	6750	26.37	20240909	14700	-41.97	20231128	6750	26.37	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
127	20241010	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8420	-10	5	-0.12	833315160	98246	5.60	8550	8680	8300	10950	5910	8430	8481.93	0.76	14961	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1218	9.75	1.66	12	0.68	864.00	5077.00	15460	20230926	-45.54	6750	20240909	24.74	14090	-40.24	20240102	6750	24.74	20240909	14700	-42.72	20231128	6750	24.74	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
128	20241010	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8480	50	2	0.59	437786710	51080	2.91	8550	8680	8480	10950	5910	8430	8570.64	0.76	10102	10383	9406	8613	7636	6843	9895	8125	72	2520	500	6060	10	1	14468152	1227	9.81	1.67	12	0.35	864.00	5077.00	15460	20230926	-45.15	6750	20240909	25.63	14090	-39.82	20240102	6750	25.63	20240909	14700	-42.31	20231128	6750	25.63	20240909	2.45	N	262260	500	72 억	110566	N	N	1	N	N
129	20241008	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8430	420	2	5.24	15357263710	1746155	2834.39	8010	9590	7820	10410	5610	8010	8796.07	1.13	-50392	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1220	9.76	1.66	12	12.07	864.00	5077.00	15810	20230925	-46.68	6750	20240909	24.89	14090	-40.17	20240102	6750	24.89	20240909	14700	-42.65	20231128	6750	24.89	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
130	20241008	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8540	530	2	6.62	14993203050	1703062	2764.44	8010	9590	7820	10410	5610	8010	8803.69	1.13	-54296	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1236	9.88	1.68	12	11.77	864.00	5077.00	15810	20230925	-45.98	6750	20240909	26.52	14090	-39.39	20240102	6750	26.52	20240909	14700	-41.90	20231128	6750	26.52	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
131	20241008	141043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8420	410	2	5.12	10103800320	1144918	1858.45	8010	9590	7820	10410	5610	8010	8824.93	1.13	-45034	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1218	9.75	1.66	12	7.91	864.00	5077.00	15810	20230925	-46.74	6750	20240909	24.74	14090	-40.24	20240102	6750	24.74	20240909	14700	-42.72	20231128	6750	24.74	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
132	20241008	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8050	40	2	0.50	110746840	13926	22.60	8010	8090	7820	10410	5610	8010	7952.40	1.13	-3246	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1165	9.32	1.59	12	0.10	864.00	5077.00	15810	20230925	-49.08	6750	20240909	19.26	14090	-42.87	20240102	6750	19.26	20240909	14700	-45.24	20231128	6750	19.26	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
133	20241008	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8050	40	2	0.50	85202310	10744	17.44	8010	8090	7820	10410	5610	8010	7930.00	1.13	-4137	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1165	9.32	1.59	12	0.07	864.00	5077.00	15810	20230925	-49.08	6750	20240909	19.26	14090	-42.87	20240102	6750	19.26	20240909	14700	-45.24	20231128	6750	19.26	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
134	20241008	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7900	-110	5	-1.37	74960810	9466	15.37	8010	8020	7820	10410	5610	8010	7918.66	1.13	-4265	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1143	9.14	1.56	12	0.07	864.00	5077.00	15810	20230925	-50.03	6750	20240909	17.04	14090	-43.93	20240102	6750	17.04	20240909	14700	-46.26	20231128	6750	17.04	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
135	20241008	101043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7920	-90	5	-1.12	38353340	4827	7.84	8010	8020	7920	10410	5610	8010	7945.18	1.13	-2359	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1146	9.17	1.56	12	0.03	864.00	5077.00	15810	20230925	-49.91	6750	20240909	17.33	14090	-43.79	20240102	6750	17.33	20240909	14700	-46.12	20231128	6750	17.33	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
136	20241008	091044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7930	-80	5	-1.00	13333020	1675	2.72	8010	8010	7930	10410	5610	8010	7959.10	1.13	-273	8276	8142	8016	7882	7756	8210	7950	72	2400	500	5760	10	1	14468152	1147	9.18	1.56	12	0.01	864.00	5077.00	15810	20230925	-49.84	6750	20240909	17.48	14090	-43.72	20240102	6750	17.48	20240909	14700	-46.05	20231128	6750	17.48	20240909	2.46	N	262260	500	72 억	163253	N	N	1	N	N
137	20241007	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8010	120	2	1.52	494700960	61558	532.79	8000	8150	7890	10250	5530	7890	8036.33	0.97	21962	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1159	9.27	1.58	12	0.43	864.00	5077.00	16140	20230922	-50.37	6750	20240909	18.67	14090	-43.15	20240102	6750	18.67	20240909	14700	-45.51	20231128	6750	18.67	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
138	20241007	151010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8020	130	2	1.65	485623740	60425	522.98	8000	8150	7890	10250	5530	7890	8036.80	0.97	21576	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1160	9.28	1.58	12	0.42	864.00	5077.00	16140	20230922	-50.31	6750	20240909	18.81	14090	-43.08	20240102	6750	18.81	20240909	14700	-45.44	20231128	6750	18.81	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
139	20241007	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8050	160	2	2.03	421170010	52387	453.41	8000	8150	7890	10250	5530	7890	8039.59	0.97	19004	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1165	9.32	1.59	12	0.36	864.00	5077.00	16140	20230922	-50.12	6750	20240909	19.26	14090	-42.87	20240102	6750	19.26	20240909	14700	-45.24	20231128	6750	19.26	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
140	20241007	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8010	120	2	1.52	380552830	47316	409.52	8000	8150	7890	10250	5530	7890	8042.79	0.97	17211	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1159	9.27	1.58	12	0.33	864.00	5077.00	16140	20230922	-50.37	6750	20240909	18.67	14090	-43.15	20240102	6750	18.67	20240909	14700	-45.51	20231128	6750	18.67	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
141	20241007	121037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7990	100	2	1.27	282271360	35014	303.05	8000	8150	7890	10250	5530	7890	8061.67	0.97	13867	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1156	9.25	1.57	12	0.24	864.00	5077.00	16140	20230922	-50.50	6750	20240909	18.37	14090	-43.29	20240102	6750	18.37	20240909	14700	-45.65	20231128	6750	18.37	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
142	20241007	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7990	100	2	1.27	238018010	29480	255.15	8000	8150	7890	10250	5530	7890	8073.88	0.97	10524	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1156	9.25	1.57	12	0.20	864.00	5077.00	16140	20230922	-50.50	6750	20240909	18.37	14090	-43.29	20240102	6750	18.37	20240909	14700	-45.65	20231128	6750	18.37	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
143	20241007	100947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8090	200	2	2.53	61400920	7602	65.80	8000	8140	7890	10250	5530	7890	8076.94	0.97	2160	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1170	9.36	1.59	12	0.05	864.00	5077.00	16140	20230922	-49.88	6750	20240909	19.85	14090	-42.58	20240102	6750	19.85	20240909	14700	-44.97	20231128	6750	19.85	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
144	20241007	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	7890	0	3	0.00	506400	64	0.55	8000	8000	7890	10250	5530	7890	7912.50	0.97	-7	8156	8022	7916	7782	7676	7970	7730	72	2360	500	5680	10	1	14468152	1142	9.13	1.55	12	0.00	864.00	5077.00	16140	20230922	-51.12	6750	20240909	16.89	14090	-44.00	20240102	6750	16.89	20240909	14700	-46.33	20231128	6750	16.89	20240909	2.45	N	262260	500	72 억	140226	N	N	1	N	N
145	20241004	160921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7890	-70	5	-0.88	91501090	11544	63.83	7900	8050	7810	10340	5580	7960	7926.30	0.99	-2692	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1142	9.13	1.55	12	0.08	864.00	5077.00	16510	20230921	-52.21	6750	20240909	16.89	14090	-44.00	20240102	6750	16.89	20240909	14880	-46.98	20231004	6750	16.89	20240909	2.45	N	262260	500	72 억	142847	N	N	1	N	N
146	20241004	150935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	-50	5	-0.63	85829990	10826	59.86	7900	8050	7810	10340	5580	7960	7928.14	0.99	-2558	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1144	9.16	1.56	12	0.07	864.00	5077.00	16510	20230921	-52.09	6750	20240909	17.19	14090	-43.86	20240102	6750	17.19	20240909	14880	-46.84	20231004	6750	17.19	20240909	2.45	N	262260	500	72 억	142847	N	N	0	N	N
147	20241004	140919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-30	5	-0.38	77348450	9755	53.94	7900	8050	7810	10340	5580	7960	7929.11	0.99	-1918	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1147	9.18	1.56	12	0.07	864.00	5077.00	16510	20230921	-51.97	6750	20240909	17.48	14090	-43.72	20240102	6750	17.48	20240909	14880	-46.71	20231004	6750	17.48	20240909	2.45	N	262260	500	72 억	142847	N	N	0	N	N
148	20241004	130932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-10	5	-0.13	74490630	9395	51.95	7900	8050	7810	10340	5580	7960	7928.75	0.99	-1721	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1150	9.20	1.57	12	0.06	864.00	5077.00	16510	20230921	-51.85	6750	20240909	17.78	14090	-43.58	20240102	6750	17.78	20240909	14880	-46.57	20231004	6750	17.78	20240909	2.45	N	262260	500	72 억	142847	N	N	0	N	N
149	20241004	120931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	40	2	0.50	67369420	8502	47.01	7900	8050	7810	10340	5580	7960	7923.95	0.99	-1318	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1157	9.26	1.58	12	0.06	864.00	5077.00	16510	20230921	-51.54	6750	20240909	18.52	14090	-43.22	20240102	6750	18.52	20240909	14880	-46.24	20231004	6750	18.52	20240909	2.45	N	262260	500	72 억	142847	N	N	0	N	N
150	20241004	110923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8030	70	2	0.88	61865310	7814	43.20	7900	8030	7810	10340	5580	7960	7917.24	0.99	-1095	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1162	9.29	1.58	12	0.05	864.00	5077.00	16510	20230921	-51.36	6750	20240909	18.96	14090	-43.01	20240102	6750	18.96	20240909	14880	-46.03	20231004	6750	18.96	20240909	2.45	N	262260	500	72 억	142847	N	N	0	N	N
151	20241004	100925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7970	10	2	0.13	32939290	4164	23.02	7900	7990	7830	10340	5580	7960	7910.49	0.99	-1668	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1153	9.22	1.57	12	0.03	864.00	5077.00	16510	20230921	-51.73	6750	20240909	18.07	14090	-43.44	20240102	6750	18.07	20240909	14880	-46.44	20231004	6750	18.07	20240909	2.45	N	262260	500	72 억	142847	N	N	0	N	N
152	20241004	090929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7900	-60	5	-0.75	679400	86	0.48	7900	7900	7900	10340	5580	7960	7900.00	0.99	-12	8373	8166	7993	7786	7613	8080	7700	72	2380	500	5730	10	1	14468152	1143	9.14	1.56	12	0.00	864.00	5077.00	16510	20230921	-52.15	6750	20240909	17.04	14090	-43.93	20240102	6750	17.04	20240909	14880	-46.91	20231004	6750	17.04	20240909	2.45	N	262260	500	72 억	142847	N	N	0	N	N
153	20241002	160920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-120	5	-1.49	144838310	18081	99.28	7980	8200	7820	10500	5660	8080	8010.52	1.02	-4571	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1152	9.21	1.57	12	0.12	864.00	5077.00	17060	20230920	-53.34	6750	20240909	17.93	14090	-43.51	20240102	6750	17.93	20240909	14880	-46.51	20231004	6750	17.93	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N
154	20241002	150931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	-90	5	-1.11	129307030	16133	88.58	7980	8200	7820	10500	5660	8080	8015.06	1.02	-3880	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1156	9.25	1.57	12	0.11	864.00	5077.00	17060	20230920	-53.17	6750	20240909	18.37	14090	-43.29	20240102	6750	18.37	20240909	14880	-46.30	20231004	6750	18.37	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N
155	20241002	140932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	30	2	0.37	115156480	14368	78.89	7980	8200	7820	10500	5660	8080	8014.78	1.02	-3642	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1173	9.39	1.60	12	0.10	864.00	5077.00	17060	20230920	-52.46	6750	20240909	20.15	14090	-42.44	20240102	6750	20.15	20240909	14880	-45.50	20231004	6750	20.15	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N
156	20241002	130922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8110	30	2	0.37	96336440	12041	66.11	7980	8200	7820	10500	5660	8080	8000.69	1.02	-2531	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1173	9.39	1.60	12	0.08	864.00	5077.00	17060	20230920	-52.46	6750	20240909	20.15	14090	-42.44	20240102	6750	20.15	20240909	14880	-45.50	20231004	6750	20.15	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N
157	20241002	120922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8100	20	2	0.25	85884540	10750	59.02	7980	8200	7820	10500	5660	8080	7989.24	1.02	-2718	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1172	9.38	1.60	12	0.07	864.00	5077.00	17060	20230920	-52.52	6750	20240909	20.00	14090	-42.51	20240102	6750	20.00	20240909	14880	-45.56	20231004	6750	20.00	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N
158	20241002	110911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8080	0	3	0.00	80473530	10081	55.35	7980	8200	7820	10500	5660	8080	7982.67	1.02	-2752	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1169	9.35	1.59	12	0.07	864.00	5077.00	17060	20230920	-52.64	6750	20240909	19.70	14090	-42.65	20240102	6750	19.70	20240909	14880	-45.70	20231004	6750	19.70	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N
159	20241002	100907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	10	2	0.12	70770520	8883	48.77	7980	8200	7820	10500	5660	8080	7966.94	1.02	-2483	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1170	9.36	1.59	12	0.06	864.00	5077.00	17060	20230920	-52.58	6750	20240909	19.85	14090	-42.58	20240102	6750	19.85	20240909	14880	-45.63	20231004	6750	19.85	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N
160	20241002	090908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	-150	5	-1.86	2267030	284	1.56	7980	8020	7930	10500	5660	8080	7981.81	1.02	-171	8226	8152	8016	7942	7806	8190	7980	72	2420	500	5810	10	1	14468152	1147	9.18	1.56	12	0.00	864.00	5077.00	17060	20230920	-53.52	6750	20240909	17.48	14090	-43.72	20240102	6750	17.48	20240909	14880	-46.71	20231004	6750	17.48	20240909	2.46	N	262260	500	72 억	147428	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History