KissMeData/288620/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161208	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10410	250	2	2.46	129890280	12657	33.32	10160	10450	10020	13200	7120	10160	10262.12	0.70	6371	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	727	-30.89	1.05	12	0.18	-337.00	9921.00	21100	20240527	-50.66	10020	20241031	3.89	21100	-50.66	20240527	10020	3.89	20241031	21100	-50.66	20240527	10020	3.89	20241031	3.02	N	288620	500	34 억	49036	N	N	7	N	N
3	20241031	151228	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10370	210	2	2.07	125381700	12223	32.18	10160	10450	10020	13200	7120	10160	10257.85	0.70	6145	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	724	-30.77	1.05	12	0.18	-337.00	9921.00	21100	20240527	-50.85	10020	20241031	3.49	21100	-50.85	20240527	10020	3.49	20241031	21100	-50.85	20240527	10020	3.49	20241031	3.02	N	288620	500	34 억	49036	N	N	4	N	N
4	20241031	141225	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10360	200	2	1.97	109159640	10664	28.08	10160	10430	10020	13200	7120	10160	10236.28	0.70	5357	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	723	-30.74	1.04	12	0.15	-337.00	9921.00	21100	20240527	-50.90	10020	20241031	3.39	21100	-50.90	20240527	10020	3.39	20241031	21100	-50.90	20240527	10020	3.39	20241031	3.02	N	288620	500	34 억	49036	N	N	4	N	N
5	20241031	131226	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10420	260	2	2.56	90721110	8888	23.40	10160	10430	10020	13200	7120	10160	10207.15	0.70	4010	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	727	-30.92	1.05	12	0.13	-337.00	9921.00	21100	20240527	-50.62	10020	20241031	3.99	21100	-50.62	20240527	10020	3.99	20241031	21100	-50.62	20240527	10020	3.99	20241031	3.02	N	288620	500	34 억	49036	N	N	4	N	N
6	20241031	121223	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10310	150	2	1.48	58326570	5753	15.15	10160	10350	10020	13200	7120	10160	10138.46	0.70	1294	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	720	-30.59	1.04	12	0.08	-337.00	9921.00	21100	20240527	-51.14	10020	20241031	2.89	21100	-51.14	20240527	10020	2.89	20241031	21100	-51.14	20240527	10020	2.89	20241031	3.02	N	288620	500	34 억	49036	N	N	4	N	N
7	20241031	111221	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10250	90	2	0.89	50063340	4947	13.02	10160	10350	10020	13200	7120	10160	10119.94	0.70	997	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	715	-30.42	1.03	12	0.07	-337.00	9921.00	21100	20240527	-51.42	10020	20241031	2.30	21100	-51.42	20240527	10020	2.30	20241031	21100	-51.42	20240527	10020	2.30	20241031	3.02	N	288620	500	34 억	49036	N	N	4	N	N
8	20241031	101224	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10100	-60	5	-0.59	31229620	3099	8.16	10160	10350	10020	13200	7120	10160	10077.32	0.70	-312	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	705	-29.97	1.02	12	0.04	-337.00	9921.00	21100	20240527	-52.13	10020	20241031	0.80	21100	-52.13	20240527	10020	0.80	20241031	21100	-52.13	20240527	10020	0.80	20241031	3.02	N	288620	500	34 억	49036	N	N	4	N	N
9	20241031	091222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10100	-60	5	-0.59	6219640	614	1.62	10160	10350	10100	13200	7120	10160	10129.71	0.70	-564	10800	10480	10280	9960	9760	10380	9860	35	3040	500	7310	10	1	6979316	705	-29.97	1.02	12	0.01	-337.00	9921.00	21100	20240527	-52.13	10080	20241030	0.20	21100	-52.13	20240527	10080	0.20	20241030	21100	-52.13	20240527	10080	0.20	20241030	3.02	N	288620	500	34 억	49036	N	N	4	N	N
10	20241030	161217	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10160	-420	5	-3.97	392127930	37960	153.07	10600	10600	10080	13750	7410	10580	10331.05	0.80	-6773	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	709	-30.15	1.02	12	0.54	-337.00	9921.00	21100	20240527	-51.85	10080	20241030	0.79	21100	-51.85	20240527	10080	0.79	20241030	21100	-51.85	20240527	10080	0.79	20241030	3.03	N	288620	500	34 억	55632	N	N	4	N	N
11	20241030	151247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10140	-440	5	-4.16	369300100	35707	143.99	10600	10600	10100	13750	7410	10580	10342.51	0.80	-6478	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	708	-30.09	1.02	12	0.51	-337.00	9921.00	21100	20240527	-51.94	10100	20241030	0.40	21100	-51.94	20240527	10100	0.40	20241030	21100	-51.94	20240527	10100	0.40	20241030	3.03	N	288620	500	34 억	55632	N	N	5	N	N
12	20241030	141222	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10260	-320	5	-3.02	251591360	24139	97.34	10600	10600	10260	13750	7410	10580	10422.61	0.80	-3103	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	716	-30.45	1.03	12	0.35	-337.00	9921.00	21100	20240527	-51.37	10260	20241030	0.00	21100	-51.37	20240527	10260	0.00	20241030	21100	-51.37	20240527	10260	0.00	20241030	3.03	N	288620	500	34 억	55632	N	N	5	N	N
13	20241030	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10400	-180	5	-1.70	171086160	16343	65.90	10600	10600	10390	13750	7410	10580	10468.47	0.80	-2389	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	726	-30.86	1.05	12	0.23	-337.00	9921.00	21100	20240527	-50.71	10280	20241028	1.17	21100	-50.71	20240527	10280	1.17	20241028	21100	-50.71	20240527	10280	1.17	20241028	3.03	N	288620	500	34 억	55632	N	N	5	N	N
14	20241030	121246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10450	-130	5	-1.23	132844950	12674	51.11	10600	10600	10400	13750	7410	10580	10481.69	0.80	-1136	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	729	-31.01	1.05	12	0.18	-337.00	9921.00	21100	20240527	-50.47	10280	20241028	1.65	21100	-50.47	20240527	10280	1.65	20241028	21100	-50.47	20240527	10280	1.65	20241028	3.03	N	288620	500	34 억	55632	N	N	5	N	N
15	20241030	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10430	-150	5	-1.42	113713130	10841	43.72	10600	10600	10400	13750	7410	10580	10489.17	0.80	-249	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	728	-30.95	1.05	12	0.16	-337.00	9921.00	21100	20240527	-50.57	10280	20241028	1.46	21100	-50.57	20240527	10280	1.46	20241028	21100	-50.57	20240527	10280	1.46	20241028	3.03	N	288620	500	34 억	55632	N	N	5	N	N
16	20241030	101217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10510	-70	5	-0.66	47983770	4558	18.38	10600	10600	10490	13750	7410	10580	10527.37	0.80	-287	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	734	-31.19	1.06	12	0.07	-337.00	9921.00	21100	20240527	-50.19	10280	20241028	2.24	21100	-50.19	20240527	10280	2.24	20241028	21100	-50.19	20240527	10280	2.24	20241028	3.03	N	288620	500	34 억	55632	N	N	5	N	N
17	20241030	091226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	0	3	0.00	21485050	2038	8.22	10600	10600	10500	13750	7410	10580	10542.22	0.80	380	11080	10830	10650	10400	10220	10955	10525	35	3170	500	7610	10	1	6979316	738	-31.39	1.07	12	0.03	-337.00	9921.00	21100	20240527	-49.86	10280	20241028	2.92	21100	-49.86	20240527	10280	2.92	20241028	21100	-49.86	20240527	10280	2.92	20241028	3.03	N	288620	500	34 억	55632	N	N	5	N	N
18	20241029	161138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	-30	5	-0.28	257329220	24162	139.15	10570	10900	10470	13790	7430	10610	10650.66	0.82	257	10923	10766	10523	10366	10123	10845	10445	35	3180	500	7630	10	1	6979316	738	-31.39	1.07	12	0.35	-337.00	9921.00	21100	20240527	-49.86	10280	20241028	2.92	21100	-49.86	20240527	10280	2.92	20241028	21100	-49.86	20240527	10280	2.92	20241028	3.06	N	288620	500	34 억	56908	N	N	5	N	N
19	20241029	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10590	-20	5	-0.19	245882460	23080	132.92	10570	10900	10470	13790	7430	10610	10653.49	0.82	73	10923	10766	10523	10366	10123	10845	10445	35	3180	500	7630	10	1	6979316	739	-31.42	1.07	12	0.33	-337.00	9921.00	21100	20240527	-49.81	10280	20241028	3.02	21100	-49.81	20240527	10280	3.02	20241028	21100	-49.81	20240527	10280	3.02	20241028	3.06	N	288620	500	34 억	56908	N	N	16	N	N
20	20241029	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	-30	5	-0.28	208600710	19541	112.54	10570	10900	10470	13790	7430	10610	10675.03	0.82	-1055	10923	10766	10523	10366	10123	10845	10445	35	3180	500	7630	10	1	6979316	738	-31.39	1.07	12	0.28	-337.00	9921.00	21100	20240527	-49.86	10280	20241028	2.92	21100	-49.86	20240527	10280	2.92	20241028	21100	-49.86	20240527	10280	2.92	20241028	3.06	N	288620	500	34 억	56908	N	N	16	N	N
21	20241029	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10610	0	3	0.00	197015980	18445	106.23	10570	10900	10470	13790	7430	10610	10681.27	0.82	-1132	10923	10766	10523	10366	10123	10845	10445	35	3180	500	7630	10	1	6979316	741	-31.48	1.07	12	0.26	-337.00	9921.00	21100	20240527	-49.72	10280	20241028	3.21	21100	-49.72	20240527	10280	3.21	20241028	21100	-49.72	20240527	10280	3.21	20241028	3.06	N	288620	500	34 억	56908	N	N	16	N	N
22	20241029	121148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10630	20	2	0.19	179865610	16829	96.92	10570	10900	10470	13790	7430	10610	10687.84	0.82	-757	10923	10766	10523	10366	10123	10845	10445	35	3180	500	7630	10	1	6979316	742	-31.54	1.07	12	0.24	-337.00	9921.00	21100	20240527	-49.62	10280	20241028	3.40	21100	-49.62	20240527	10280	3.40	20241028	21100	-49.62	20240527	10280	3.40	20241028	3.06	N	288620	500	34 억	56908	N	N	16	N	N
23	20241029	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10700	90	2	0.85	158478360	14823	85.37	10570	10900	10470	13790	7430	10610	10691.38	0.82	-696	10923	10766	10523	10366	10123	10845	10445	35	3180	500	7630	10	1	6979316	747	-31.75	1.08	12	0.21	-337.00	9921.00	21100	20240527	-49.29	10280	20241028	4.09	21100	-49.29	20240527	10280	4.09	20241028	21100	-49.29	20240527	10280	4.09	20241028	3.06	N	288620	500	34 억	56908	N	N	16	N	N
24	20241029	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10870	260	2	2.45	133728140	12524	72.13	10570	10900	10470	13790	7430	10610	10677.75	0.82	859	10923	10766	10523	10366	10123	10845	10445	35	3180	500	7630	10	1	6979316	759	-32.26	1.10	12	0.18	-337.00	9921.00	21100	20240527	-48.48	10280	20241028	5.74	21100	-48.48	20240527	10280	5.74	20241028	21100	-48.48	20240527	10280	5.74	20241028	3.06	N	288620	500	34 억	56908	N	N	16	N	N
25	20241028	161135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10610	230	2	2.22	180827110	17262	125.61	10280	10680	10280	13490	7270	10380	10475.36	0.70	8070	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	741	-31.48	1.07	12	0.25	-337.00	9921.00	21100	20240527	-49.72	10280	20241028	3.21	21100	-49.72	20240527	10280	3.21	20241028	21100	-49.72	20240527	10280	3.21	20241028	3.06	N	288620	500	34 억	48815	N	N	16	N	N
26	20241028	151144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10610	230	2	2.22	177278030	16926	123.17	10280	10680	10280	13490	7270	10380	10473.72	0.70	8144	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	741	-31.48	1.07	12	0.24	-337.00	9921.00	21100	20240527	-49.72	10280	20241028	3.21	21100	-49.72	20240527	10280	3.21	20241028	21100	-49.72	20240527	10280	3.21	20241028	3.06	N	288620	500	34 억	48815	N	N	6	N	N
27	20241028	141145	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10620	240	2	2.31	154340190	14757	107.39	10280	10680	10280	13490	7270	10380	10458.78	0.70	7326	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	741	-31.51	1.07	12	0.21	-337.00	9921.00	21100	20240527	-49.67	10280	20241028	3.31	21100	-49.67	20240527	10280	3.31	20241028	21100	-49.67	20240527	10280	3.31	20241028	3.06	N	288620	500	34 억	48815	N	N	6	N	N
28	20241028	131139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10540	160	2	1.54	139115100	13318	96.91	10280	10680	10280	13490	7270	10380	10445.65	0.70	6165	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	736	-31.28	1.06	12	0.19	-337.00	9921.00	21100	20240527	-50.05	10280	20241028	2.53	21100	-50.05	20240527	10280	2.53	20241028	21100	-50.05	20240527	10280	2.53	20241028	3.06	N	288620	500	34 억	48815	N	N	6	N	N
29	20241028	121141	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10530	150	2	1.45	131000250	12546	91.30	10280	10680	10280	13490	7270	10380	10441.60	0.70	5561	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	735	-31.25	1.06	12	0.18	-337.00	9921.00	21100	20240527	-50.09	10280	20241028	2.43	21100	-50.09	20240527	10280	2.43	20241028	21100	-50.09	20240527	10280	2.43	20241028	3.06	N	288620	500	34 억	48815	N	N	6	N	N
30	20241028	110954	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10410	30	2	0.29	65688920	6342	46.15	10280	10440	10280	13490	7270	10380	10357.76	0.70	4642	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	727	-30.89	1.05	12	0.09	-337.00	9921.00	21100	20240527	-50.66	10280	20241028	1.26	21100	-50.66	20240527	10280	1.26	20241028	21100	-50.66	20240527	10280	1.26	20241028	3.06	N	288620	500	34 억	48815	N	N	6	N	N
31	20241028	101127	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10350	-30	5	-0.29	17691050	1712	12.46	10280	10440	10280	13490	7270	10380	10333.53	0.70	978	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	722	-30.71	1.04	12	0.02	-337.00	9921.00	21100	20240527	-50.95	10280	20241028	0.68	21100	-50.95	20240527	10280	0.68	20241028	21100	-50.95	20240527	10280	0.68	20241028	3.06	N	288620	500	34 억	48815	N	N	6	N	N
32	20241028	091136	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10390	10	2	0.10	7922940	768	5.59	10280	10390	10280	13490	7270	10380	10316.25	0.70	543	10726	10552	10446	10272	10166	10500	10220	35	3110	500	7470	10	1	6979316	725	-30.83	1.05	12	0.01	-337.00	9921.00	21100	20240527	-50.76	10280	20241028	1.07	21100	-50.76	20240527	10280	1.07	20241028	21100	-50.76	20240527	10280	1.07	20241028	3.06	N	288620	500	34 억	48815	N	N	6	N	N
33	20241025	161138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10380	-240	5	-2.26	140118150	13415	142.41	10600	10620	10340	13800	7440	10620	10444.96	0.71	-629	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	724	-30.80	1.05	12	0.19	-337.00	9921.00	21100	20240527	-50.81	10340	20241025	0.39	21100	-50.81	20240527	10340	0.39	20241025	21100	-50.81	20240527	10340	0.39	20241025	3.05	N	288620	500	34 억	49420	N	N	6	N	N
34	20241025	151142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10380	-240	5	-2.26	130547220	12493	132.62	10600	10620	10340	13800	7440	10620	10449.63	0.71	-471	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	724	-30.80	1.05	12	0.18	-337.00	9921.00	21100	20240527	-50.81	10340	20241025	0.39	21100	-50.81	20240527	10340	0.39	20241025	21100	-50.81	20240527	10340	0.39	20241025	3.05	N	288620	500	34 억	49420	N	N	4	N	N
35	20241025	141139	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10450	-170	5	-1.60	128217880	12269	130.24	10600	10620	10340	13800	7440	10620	10450.56	0.71	-448	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	729	-31.01	1.05	12	0.18	-337.00	9921.00	21100	20240527	-50.47	10340	20241025	1.06	21100	-50.47	20240527	10340	1.06	20241025	21100	-50.47	20240527	10340	1.06	20241025	3.05	N	288620	500	34 억	49420	N	N	4	N	N
36	20241025	131140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10450	-170	5	-1.60	119120120	11394	120.96	10600	10620	10340	13800	7440	10620	10454.64	0.71	-244	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	729	-31.01	1.05	12	0.16	-337.00	9921.00	21100	20240527	-50.47	10340	20241025	1.06	21100	-50.47	20240527	10340	1.06	20241025	21100	-50.47	20240527	10340	1.06	20241025	3.05	N	288620	500	34 억	49420	N	N	4	N	N
37	20241025	121144	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10370	-250	5	-2.35	109358590	10454	110.98	10600	10620	10340	13800	7440	10620	10460.93	0.71	-900	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	724	-30.77	1.05	12	0.15	-337.00	9921.00	21100	20240527	-50.85	10340	20241025	0.29	21100	-50.85	20240527	10340	0.29	20241025	21100	-50.85	20240527	10340	0.29	20241025	3.05	N	288620	500	34 억	49420	N	N	4	N	N
38	20241025	111138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10340	-280	5	-2.64	102620560	9804	104.08	10600	10620	10340	13800	7440	10620	10467.21	0.71	-826	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	722	-30.68	1.04	12	0.14	-337.00	9921.00	21100	20240527	-51.00	10340	20241025	0.00	21100	-51.00	20240527	10340	0.00	20241025	21100	-51.00	20240527	10340	0.00	20241025	3.05	N	288620	500	34 억	49420	N	N	4	N	N
39	20241025	101138	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10440	-180	5	-1.69	57498010	5468	58.05	10600	10620	10400	13800	7440	10620	10515.36	0.71	1575	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	729	-30.98	1.05	12	0.08	-337.00	9921.00	21100	20240527	-50.52	10400	20241025	0.38	21100	-50.52	20240527	10400	0.38	20241025	21100	-50.52	20240527	10400	0.38	20241025	3.05	N	288620	500	34 억	49420	N	N	4	N	N
40	20241025	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10530	-90	5	-0.85	9413510	889	9.44	10600	10620	10530	13800	7440	10620	10588.88	0.71	588	10913	10766	10623	10476	10333	10840	10550	35	3180	500	7640	10	1	6979316	735	-31.25	1.06	12	0.01	-337.00	9921.00	21100	20240527	-50.09	10470	20241023	0.57	21100	-50.09	20240527	10470	0.57	20241023	21100	-50.09	20240527	10470	0.57	20241023	3.05	N	288620	500	34 억	49420	N	N	4	N	N
41	20241024	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	-160	5	-1.48	99580510	9418	47.38	10480	10770	10480	14010	7550	10780	10573.37	0.71	-79	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	741	-31.51	1.07	12	0.13	-337.00	9921.00	21100	20240527	-49.67	10470	20241023	1.43	21100	-49.67	20240527	10470	1.43	20241023	21100	-49.67	20240527	10470	1.43	20241023	3.03	N	288620	500	34 억	49482	N	N	4	N	N
42	20241024	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10600	-180	5	-1.67	91855590	8690	43.72	10480	10770	10480	14010	7550	10780	10570.26	0.71	-136	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	740	-31.45	1.07	12	0.12	-337.00	9921.00	21100	20240527	-49.76	10470	20241023	1.24	21100	-49.76	20240527	10470	1.24	20241023	21100	-49.76	20240527	10470	1.24	20241023	3.03	N	288620	500	34 억	49482	N	N	6	N	N
43	20241024	141113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10620	-160	5	-1.48	77723790	7360	37.03	10480	10770	10480	14010	7550	10780	10560.30	0.71	-425	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	741	-31.51	1.07	12	0.11	-337.00	9921.00	21100	20240527	-49.67	10470	20241023	1.43	21100	-49.67	20240527	10470	1.43	20241023	21100	-49.67	20240527	10470	1.43	20241023	3.03	N	288620	500	34 억	49482	N	N	6	N	N
44	20241024	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10560	-220	5	-2.04	51234840	4861	24.45	10480	10770	10480	14010	7550	10780	10539.98	0.71	-482	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	737	-31.34	1.06	12	0.07	-337.00	9921.00	21100	20240527	-49.95	10470	20241023	0.86	21100	-49.95	20240527	10470	0.86	20241023	21100	-49.95	20240527	10470	0.86	20241023	3.03	N	288620	500	34 억	49482	N	N	6	N	N
45	20241024	121121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	-200	5	-1.86	37463040	3552	17.87	10480	10770	10480	14010	7550	10780	10547.03	0.71	-822	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	738	-31.39	1.07	12	0.05	-337.00	9921.00	21100	20240527	-49.86	10470	20241023	1.05	21100	-49.86	20240527	10470	1.05	20241023	21100	-49.86	20240527	10470	1.05	20241023	3.03	N	288620	500	34 억	49482	N	N	6	N	N
46	20241024	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10570	-210	5	-1.95	20310910	1924	9.68	10480	10770	10480	14010	7550	10780	10556.61	0.71	-878	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	738	-31.36	1.07	12	0.03	-337.00	9921.00	21100	20240527	-49.91	10470	20241023	0.96	21100	-49.91	20240527	10470	0.96	20241023	21100	-49.91	20240527	10470	0.96	20241023	3.03	N	288620	500	34 억	49482	N	N	6	N	N
47	20241024	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10650	-130	5	-1.21	14926810	1417	7.13	10480	10770	10480	14010	7550	10780	10534.09	0.71	-480	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	743	-31.60	1.07	12	0.02	-337.00	9921.00	21100	20240527	-49.53	10470	20241023	1.72	21100	-49.53	20240527	10470	1.72	20241023	21100	-49.53	20240527	10470	1.72	20241023	3.03	N	288620	500	34 억	49482	N	N	6	N	N
48	20241024	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10570	-210	5	-1.95	5623510	536	2.70	10480	10770	10480	14010	7550	10780	10491.62	0.71	-24	11186	10982	10726	10522	10266	11085	10625	35	3230	500	7760	10	1	6979316	738	-31.36	1.07	12	0.01	-337.00	9921.00	21100	20240527	-49.91	10470	20241023	0.96	21100	-49.91	20240527	10470	0.96	20241023	21100	-49.91	20240527	10470	0.96	20241023	3.03	N	288620	500	34 억	49482	N	N	6	N	N
49	20241023	161124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10780	0	3	0.00	210623350	19821	117.08	10700	10930	10470	14010	7550	10780	10626.16	0.69	1485	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	752	-31.99	1.09	12	0.28	-337.00	9921.00	21100	20240527	-48.91	10470	20241023	2.96	21100	-48.91	20240527	10470	2.96	20241023	21100	-48.91	20240527	10470	2.96	20241023	3.06	N	288620	500	34 억	47997	N	N	6	N	N
50	20241023	151147	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10730	-50	5	-0.46	204376130	19239	113.65	10700	10930	10470	14010	7550	10780	10623.01	0.69	1599	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	749	-31.84	1.08	12	0.28	-337.00	9921.00	21100	20240527	-49.15	10470	20241023	2.48	21100	-49.15	20240527	10470	2.48	20241023	21100	-49.15	20240527	10470	2.48	20241023	3.06	N	288620	500	34 억	47997	N	N	5	N	N
51	20241023	141154	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10750	-30	5	-0.28	182135970	17169	101.42	10700	10930	10470	14010	7550	10780	10608.42	0.69	1411	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	750	-31.90	1.08	12	0.25	-337.00	9921.00	21100	20240527	-49.05	10470	20241023	2.67	21100	-49.05	20240527	10470	2.67	20241023	21100	-49.05	20240527	10470	2.67	20241023	3.06	N	288620	500	34 억	47997	N	N	5	N	N
52	20241023	131135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10600	-180	5	-1.67	166169180	15675	92.59	10700	10930	10470	14010	7550	10780	10600.90	0.69	612	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	740	-31.45	1.07	12	0.22	-337.00	9921.00	21100	20240527	-49.76	10470	20241023	1.24	21100	-49.76	20240527	10470	1.24	20241023	21100	-49.76	20240527	10470	1.24	20241023	3.06	N	288620	500	34 억	47997	N	N	5	N	N
53	20241023	121130	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10670	-110	5	-1.02	153569880	14491	85.60	10700	10930	10470	14010	7550	10780	10597.60	0.69	684	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	745	-31.66	1.08	12	0.21	-337.00	9921.00	21100	20240527	-49.43	10470	20241023	1.91	21100	-49.43	20240527	10470	1.91	20241023	21100	-49.43	20240527	10470	1.91	20241023	3.06	N	288620	500	34 억	47997	N	N	5	N	N
54	20241023	111124	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10640	-140	5	-1.30	144534730	13644	80.60	10700	10930	10470	14010	7550	10780	10593.28	0.69	209	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	743	-31.57	1.07	12	0.20	-337.00	9921.00	21100	20240527	-49.57	10470	20241023	1.62	21100	-49.57	20240527	10470	1.62	20241023	21100	-49.57	20240527	10470	1.62	20241023	3.06	N	288620	500	34 억	47997	N	N	5	N	N
55	20241023	101128	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	10640	-140	5	-1.30	109180890	10306	60.88	10700	10930	10470	14010	7550	10780	10593.92	0.69	930	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	743	-31.57	1.07	12	0.15	-337.00	9921.00	21100	20240527	-49.57	10470	20241023	1.62	21100	-49.57	20240527	10470	1.62	20241023	21100	-49.57	20240527	10470	1.62	20241023	3.06	N	288620	500	34 억	47997	N	N	5	N	N
56	20241023	091128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10720	-60	5	-0.56	22639850	2109	12.46	10700	10930	10690	14010	7550	10780	10734.87	0.69	707	11440	11110	10940	10610	10440	11025	10525	35	3230	500	7760	10	1	6979316	748	-31.81	1.08	12	0.03	-337.00	9921.00	21100	20240527	-49.19	10610	20240806	1.04	21100	-49.19	20240527	10610	1.04	20240806	21100	-49.19	20240527	10610	1.04	20240806	3.06	N	288620	500	34 억	47997	N	N	5	N	N
57	20241022	161115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10780	-320	5	-2.88	181547870	16728	240.86	11170	11270	10770	14430	7770	11100	10852.94	0.73	-3229	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	752	-31.99	1.09	12	0.24	-337.00	9921.00	21100	20240527	-48.91	10610	20240806	1.60	21100	-48.91	20240527	10610	1.60	20240806	21100	-48.91	20240527	10610	1.60	20240806	3.08	N	288620	500	34 억	51226	N	N	5	N	N
58	20241022	151129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	-290	5	-2.61	154694160	14240	205.04	11170	11270	10790	14430	7770	11100	10863.35	0.73	-3009	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	754	-32.08	1.09	12	0.20	-337.00	9921.00	21100	20240527	-48.77	10610	20240806	1.89	21100	-48.77	20240527	10610	1.89	20240806	21100	-48.77	20240527	10610	1.89	20240806	3.08	N	288620	500	34 억	51226	N	N	4	N	N
59	20241022	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10820	-280	5	-2.52	139854710	12869	185.30	11170	11270	10790	14430	7770	11100	10867.57	0.73	-2884	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	755	-32.11	1.09	12	0.18	-337.00	9921.00	21100	20240527	-48.72	10610	20240806	1.98	21100	-48.72	20240527	10610	1.98	20240806	21100	-48.72	20240527	10610	1.98	20240806	3.08	N	288620	500	34 억	51226	N	N	4	N	N
60	20241022	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10810	-290	5	-2.61	115315180	10605	152.70	11170	11270	10790	14430	7770	11100	10873.66	0.73	-3693	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	754	-32.08	1.09	12	0.15	-337.00	9921.00	21100	20240527	-48.77	10610	20240806	1.89	21100	-48.77	20240527	10610	1.89	20240806	21100	-48.77	20240527	10610	1.89	20240806	3.08	N	288620	500	34 억	51226	N	N	4	N	N
61	20241022	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10860	-240	5	-2.16	91482800	8402	120.98	11170	11270	10810	14430	7770	11100	10888.22	0.73	-2680	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	758	-32.23	1.09	12	0.12	-337.00	9921.00	21100	20240527	-48.53	10610	20240806	2.36	21100	-48.53	20240527	10610	2.36	20240806	21100	-48.53	20240527	10610	2.36	20240806	3.08	N	288620	500	34 억	51226	N	N	4	N	N
62	20241022	111121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-260	5	-2.34	84818770	7789	112.15	11170	11270	10810	14430	7770	11100	10889.56	0.73	-2451	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	757	-32.17	1.09	12	0.11	-337.00	9921.00	21100	20240527	-48.63	10610	20240806	2.17	21100	-48.63	20240527	10610	2.17	20240806	21100	-48.63	20240527	10610	2.17	20240806	3.08	N	288620	500	34 억	51226	N	N	4	N	N
63	20241022	101123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10840	-260	5	-2.34	61181740	5608	80.75	11170	11270	10840	14430	7770	11100	10909.73	0.73	-2354	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	757	-32.17	1.09	12	0.08	-337.00	9921.00	21100	20240527	-48.63	10610	20240806	2.17	21100	-48.63	20240527	10610	2.17	20240806	21100	-48.63	20240527	10610	2.17	20240806	3.08	N	288620	500	34 억	51226	N	N	4	N	N
64	20241022	091122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	-50	5	-0.45	3241250	292	4.20	11170	11270	11050	14430	7770	11100	11100.17	0.73	-201	11293	11196	11103	11006	10913	11245	11055	35	3330	500	7990	10	1	6979316	771	-32.79	1.11	12	0.00	-337.00	9921.00	21100	20240527	-47.63	10610	20240806	4.15	21100	-47.63	20240527	10610	4.15	20240806	21100	-47.63	20240527	10610	4.15	20240806	3.08	N	288620	500	34 억	51226	N	N	4	N	N
65	20241021	161110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	0	3	0.00	77017150	6930	51.74	11040	11200	11010	14430	7770	11100	11113.69	0.72	759	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	775	-32.94	1.12	12	0.10	-337.00	9921.00	21100	20240527	-47.39	10610	20240806	4.62	21100	-47.39	20240527	10610	4.62	20240806	21100	-47.39	20240527	10610	4.62	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
66	20241021	151118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	-10	5	-0.09	74207770	6677	49.85	11040	11200	11010	14430	7770	11100	11113.94	0.72	809	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	774	-32.91	1.12	12	0.10	-337.00	9921.00	21100	20240527	-47.44	10610	20240806	4.52	21100	-47.44	20240527	10610	4.52	20240806	21100	-47.44	20240527	10610	4.52	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
67	20241021	141121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	80	2	0.72	40448880	3642	27.19	11040	11200	11010	14430	7770	11100	11106.23	0.72	189	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	780	-33.18	1.13	12	0.05	-337.00	9921.00	21100	20240527	-47.01	10610	20240806	5.37	21100	-47.01	20240527	10610	5.37	20240806	21100	-47.01	20240527	10610	5.37	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
68	20241021	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	90	2	0.81	35564410	3203	23.91	11040	11200	11010	14430	7770	11100	11103.47	0.72	167	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	781	-33.20	1.13	12	0.05	-337.00	9921.00	21100	20240527	-46.97	10610	20240806	5.47	21100	-46.97	20240527	10610	5.47	20240806	21100	-46.97	20240527	10610	5.47	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
69	20241021	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11150	50	2	0.45	33289170	2999	22.39	11040	11200	11010	14430	7770	11100	11100.09	0.72	167	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	778	-33.09	1.12	12	0.04	-337.00	9921.00	21100	20240527	-47.16	10610	20240806	5.09	21100	-47.16	20240527	10610	5.09	20240806	21100	-47.16	20240527	10610	5.09	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
70	20241021	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	40	2	0.36	27513170	2482	18.53	11040	11200	11010	14430	7770	11100	11085.08	0.72	137	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	777	-33.06	1.12	12	0.04	-337.00	9921.00	21100	20240527	-47.20	10610	20240806	5.00	21100	-47.20	20240527	10610	5.00	20240806	21100	-47.20	20240527	10610	5.00	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
71	20241021	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11200	100	2	0.90	19632840	1774	13.24	11040	11200	11010	14430	7770	11100	11066.99	0.72	137	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	782	-33.23	1.13	12	0.03	-337.00	9921.00	21100	20240527	-46.92	10610	20240806	5.56	21100	-46.92	20240527	10610	5.56	20240806	21100	-46.92	20240527	10610	5.56	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
72	20241021	091113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	0	3	0.00	10954750	990	7.39	11040	11100	11010	14430	7770	11100	11065.40	0.72	-66	11500	11300	11150	10950	10800	11400	11050	35	3330	500	7990	10	1	6979316	775	-32.94	1.12	12	0.01	-337.00	9921.00	21100	20240527	-47.39	10610	20240806	4.62	21100	-47.39	20240527	10610	4.62	20240806	21100	-47.39	20240527	10610	4.62	20240806	3.08	N	288620	500	34 억	50515	N	N	4	N	N
73	20241018	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	-90	5	-0.80	139353940	12582	71.12	11010	11350	11000	14540	7840	11190	11075.65	0.74	-783	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	775	-32.94	1.12	12	0.18	-337.00	9921.00	21100	20240527	-47.39	10610	20240806	4.62	21100	-47.39	20240527	10610	4.62	20240806	21100	-47.39	20240527	10610	4.62	20240806	3.11	N	288620	500	34 억	51298	N	N	4	N	N
74	20241018	151140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11060	-130	5	-1.16	135753610	12257	69.28	11010	11350	11000	14540	7840	11190	11075.60	0.74	-766	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	772	-32.82	1.11	12	0.18	-337.00	9921.00	21100	20240527	-47.58	10610	20240806	4.24	21100	-47.58	20240527	10610	4.24	20240806	21100	-47.58	20240527	10610	4.24	20240806	3.11	N	288620	500	34 억	51298	N	N	6	N	N
75	20241018	141140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11050	-140	5	-1.25	111983670	10114	57.17	11010	11350	11000	14540	7840	11190	11072.14	0.74	-764	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	771	-32.79	1.11	12	0.14	-337.00	9921.00	21100	20240527	-47.63	10610	20240806	4.15	21100	-47.63	20240527	10610	4.15	20240806	21100	-47.63	20240527	10610	4.15	20240806	3.11	N	288620	500	34 억	51298	N	N	6	N	N
76	20241018	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11060	-130	5	-1.16	97004610	8759	49.51	11010	11350	11000	14540	7840	11190	11074.85	0.74	-698	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	772	-32.82	1.11	12	0.13	-337.00	9921.00	21100	20240527	-47.58	10610	20240806	4.24	21100	-47.58	20240527	10610	4.24	20240806	21100	-47.58	20240527	10610	4.24	20240806	3.11	N	288620	500	34 억	51298	N	N	6	N	N
77	20241018	121139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11080	-110	5	-0.98	85800440	7746	43.78	11010	11350	11000	14540	7840	11190	11076.74	0.74	-698	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	773	-32.88	1.12	12	0.11	-337.00	9921.00	21100	20240527	-47.49	10610	20240806	4.43	21100	-47.49	20240527	10610	4.43	20240806	21100	-47.49	20240527	10610	4.43	20240806	3.11	N	288620	500	34 억	51298	N	N	6	N	N
78	20241018	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11100	-90	5	-0.80	79952480	7219	40.81	11010	11350	11000	14540	7840	11190	11075.28	0.74	-655	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	775	-32.94	1.12	12	0.10	-337.00	9921.00	21100	20240527	-47.39	10610	20240806	4.62	21100	-47.39	20240527	10610	4.62	20240806	21100	-47.39	20240527	10610	4.62	20240806	3.11	N	288620	500	34 억	51298	N	N	6	N	N
79	20241018	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	-10	5	-0.09	69897080	6313	35.68	11010	11350	11000	14540	7840	11190	11071.93	0.74	-709	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	780	-33.18	1.13	12	0.09	-337.00	9921.00	21100	20240527	-47.01	10610	20240806	5.37	21100	-47.01	20240527	10610	5.37	20240806	21100	-47.01	20240527	10610	5.37	20240806	3.11	N	288620	500	34 억	51298	N	N	6	N	N
80	20241018	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	-20	5	-0.18	39933660	3612	20.42	11010	11350	11010	14540	7840	11190	11055.83	0.74	263	11430	11310	11250	11130	11070	11280	11100	35	3350	500	8050	10	1	6979316	780	-33.15	1.13	12	0.05	-337.00	9921.00	21100	20240527	-47.06	10610	20240806	5.28	21100	-47.06	20240527	10610	5.28	20240806	21100	-47.06	20240527	10610	5.28	20240806	3.11	N	288620	500	34 억	51298	N	N	6	N	N
81	20241017	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11190	-140	5	-1.24	190926740	16967	122.82	11370	11370	11190	14720	7940	11330	11252.91	0.73	338	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	781	-33.20	1.13	12	0.24	-337.00	9921.00	21100	20240527	-46.97	10610	20240806	5.47	21100	-46.97	20240527	10610	5.47	20240806	21100	-46.97	20240527	10610	5.47	20240806	3.10	N	288620	500	34 억	50961	N	N	6	N	N
82	20241017	151119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11220	-110	5	-0.97	143917810	12769	92.44	11370	11370	11220	14720	7940	11330	11270.88	0.73	417	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	783	-33.29	1.13	12	0.18	-337.00	9921.00	21100	20240527	-46.82	10610	20240806	5.75	21100	-46.82	20240527	10610	5.75	20240806	21100	-46.82	20240527	10610	5.75	20240806	3.10	N	288620	500	34 억	50961	N	N	11	N	N
83	20241017	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	-70	5	-0.62	120052350	10648	77.08	11370	11370	11220	14720	7940	11330	11274.64	0.73	541	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	786	-33.41	1.13	12	0.15	-337.00	9921.00	21100	20240527	-46.64	10610	20240806	6.13	21100	-46.64	20240527	10610	6.13	20240806	21100	-46.64	20240527	10610	6.13	20240806	3.10	N	288620	500	34 억	50961	N	N	11	N	N
84	20241017	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	-20	5	-0.18	92405340	8195	59.32	11370	11370	11220	14720	7940	11330	11275.82	0.73	485	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	789	-33.56	1.14	12	0.12	-337.00	9921.00	21100	20240527	-46.40	10610	20240806	6.60	21100	-46.40	20240527	10610	6.60	20240806	21100	-46.40	20240527	10610	6.60	20240806	3.10	N	288620	500	34 억	50961	N	N	11	N	N
85	20241017	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-30	5	-0.26	77097930	6841	49.52	11370	11370	11220	14720	7940	11330	11269.98	0.73	431	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	789	-33.53	1.14	12	0.10	-337.00	9921.00	21100	20240527	-46.45	10610	20240806	6.50	21100	-46.45	20240527	10610	6.50	20240806	21100	-46.45	20240527	10610	6.50	20240806	3.10	N	288620	500	34 억	50961	N	N	11	N	N
86	20241017	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11330	0	3	0.00	72209540	6408	46.39	11370	11370	11220	14720	7940	11330	11268.65	0.73	447	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	791	-33.62	1.14	12	0.09	-337.00	9921.00	21100	20240527	-46.30	10610	20240806	6.79	21100	-46.30	20240527	10610	6.79	20240806	21100	-46.30	20240527	10610	6.79	20240806	3.10	N	288620	500	34 억	50961	N	N	11	N	N
87	20241017	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	-20	5	-0.18	63393660	5627	40.73	11370	11370	11220	14720	7940	11330	11265.98	0.73	740	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	789	-33.56	1.14	12	0.08	-337.00	9921.00	21100	20240527	-46.40	10610	20240806	6.60	21100	-46.40	20240527	10610	6.60	20240806	21100	-46.40	20240527	10610	6.60	20240806	3.10	N	288620	500	34 억	50961	N	N	11	N	N
88	20241017	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11230	-100	5	-0.88	14243190	1266	9.16	11370	11370	11220	14720	7940	11330	11250.55	0.73	88	11683	11506	11363	11186	11043	11435	11115	35	3390	500	8150	10	1	6979316	784	-33.32	1.13	12	0.02	-337.00	9921.00	21100	20240527	-46.78	10610	20240806	5.84	21100	-46.78	20240527	10610	5.84	20240806	21100	-46.78	20240527	10610	5.84	20240806	3.10	N	288620	500	34 억	50961	N	N	11	N	N
89	20241016	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11330	-120	5	-1.05	156458480	13814	103.28	11460	11540	11220	14880	8020	11450	11326.08	0.79	-4028	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	791	-33.62	1.14	12	0.20	-337.00	9921.00	21100	20240527	-46.30	10610	20240806	6.79	21100	-46.30	20240527	10610	6.79	20240806	21100	-46.30	20240527	10610	6.79	20240806	3.09	N	288620	500	34 억	54989	N	N	11	N	N
90	20241016	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-150	5	-1.31	136709730	12070	90.24	11460	11540	11220	14880	8020	11450	11326.41	0.79	-3921	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	789	-33.53	1.14	12	0.17	-337.00	9921.00	21100	20240527	-46.45	10610	20240806	6.50	21100	-46.45	20240527	10610	6.50	20240806	21100	-46.45	20240527	10610	6.50	20240806	3.09	N	288620	500	34 억	54989	N	N	5	N	N
91	20241016	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	-150	5	-1.31	130072760	11483	85.85	11460	11540	11220	14880	8020	11450	11327.42	0.79	-3721	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	789	-33.53	1.14	12	0.16	-337.00	9921.00	21100	20240527	-46.45	10610	20240806	6.50	21100	-46.45	20240527	10610	6.50	20240806	21100	-46.45	20240527	10610	6.50	20240806	3.09	N	288620	500	34 억	54989	N	N	5	N	N
92	20241016	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	-140	5	-1.22	124179830	10962	81.96	11460	11540	11220	14880	8020	11450	11328.21	0.79	-4012	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	789	-33.56	1.14	12	0.16	-337.00	9921.00	21100	20240527	-46.40	10610	20240806	6.60	21100	-46.40	20240527	10610	6.60	20240806	21100	-46.40	20240527	10610	6.60	20240806	3.09	N	288620	500	34 억	54989	N	N	5	N	N
93	20241016	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11340	-110	5	-0.96	66334980	5870	43.89	11460	11540	11220	14880	8020	11450	11300.68	0.79	-1173	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	791	-33.65	1.14	12	0.08	-337.00	9921.00	21100	20240527	-46.26	10610	20240806	6.88	21100	-46.26	20240527	10610	6.88	20240806	21100	-46.26	20240527	10610	6.88	20240806	3.09	N	288620	500	34 억	54989	N	N	5	N	N
94	20241016	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	-140	5	-1.22	47656920	4216	31.52	11460	11540	11220	14880	8020	11450	11303.82	0.79	-403	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	789	-33.56	1.14	12	0.06	-337.00	9921.00	21100	20240527	-46.40	10610	20240806	6.60	21100	-46.40	20240527	10610	6.60	20240806	21100	-46.40	20240527	10610	6.60	20240806	3.09	N	288620	500	34 억	54989	N	N	5	N	N
95	20241016	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	-100	5	-0.87	36524080	3233	24.17	11460	11540	11220	14880	8020	11450	11297.27	0.79	123	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	792	-33.68	1.14	12	0.05	-337.00	9921.00	21100	20240527	-46.21	10610	20240806	6.97	21100	-46.21	20240527	10610	6.97	20240806	21100	-46.21	20240527	10610	6.97	20240806	3.09	N	288620	500	34 억	54989	N	N	5	N	N
96	20241016	091110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	-20	5	-0.17	8538310	747	5.59	11460	11540	11350	14880	8020	11450	11430.13	0.79	-353	11683	11566	11433	11316	11183	11625	11375	35	3430	500	8240	10	1	6979316	798	-33.92	1.15	12	0.01	-337.00	9921.00	21100	20240527	-45.83	10610	20240806	7.73	21100	-45.83	20240527	10610	7.73	20240806	21100	-45.83	20240527	10610	7.73	20240806	3.09	N	288620	500	34 억	54989	N	N	5	N	N
97	20241015	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	110	2	0.97	152013950	13361	136.62	11340	11550	11300	14740	7940	11340	11376.50	0.79	2	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	799	-33.98	1.15	12	0.19	-337.00	9921.00	21100	20240527	-45.73	10610	20240806	7.92	21100	-45.73	20240527	10610	7.92	20240806	21100	-45.73	20240527	10610	7.92	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
98	20241015	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	110	2	0.97	138617880	12191	124.65	11340	11550	11300	14740	7940	11340	11370.51	0.79	28	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	799	-33.98	1.15	12	0.17	-337.00	9921.00	21100	20240527	-45.73	10610	20240806	7.92	21100	-45.73	20240527	10610	7.92	20240806	21100	-45.73	20240527	10610	7.92	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
99	20241015	141111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	10	2	0.09	114965350	10120	103.48	11340	11550	11300	14740	7940	11340	11360.21	0.79	-1096	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	792	-33.68	1.14	12	0.14	-337.00	9921.00	21100	20240527	-46.21	10610	20240806	6.97	21100	-46.21	20240527	10610	6.97	20240806	21100	-46.21	20240527	10610	6.97	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
100	20241015	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	30	2	0.26	88761630	7812	79.88	11340	11550	11300	14740	7940	11340	11362.22	0.79	-1136	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	794	-33.74	1.15	12	0.11	-337.00	9921.00	21100	20240527	-46.11	10610	20240806	7.16	21100	-46.11	20240527	10610	7.16	20240806	21100	-46.11	20240527	10610	7.16	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
101	20241015	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	10	2	0.09	81839670	7203	73.65	11340	11550	11300	14740	7940	11340	11361.89	0.79	-1124	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	792	-33.68	1.14	12	0.10	-337.00	9921.00	21100	20240527	-46.21	10610	20240806	6.97	21100	-46.21	20240527	10610	6.97	20240806	21100	-46.21	20240527	10610	6.97	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
102	20241015	111114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	30	2	0.26	66865940	5887	60.19	11340	11550	11300	14740	7940	11340	11358.24	0.79	-1145	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	794	-33.74	1.15	12	0.08	-337.00	9921.00	21100	20240527	-46.11	10610	20240806	7.16	21100	-46.11	20240527	10610	7.16	20240806	21100	-46.11	20240527	10610	7.16	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
103	20241015	101112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11400	60	2	0.53	52414160	4612	47.16	11340	11550	11330	14740	7940	11340	11364.74	0.79	-911	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	796	-33.83	1.15	12	0.07	-337.00	9921.00	21100	20240527	-45.97	10610	20240806	7.45	21100	-45.97	20240527	10610	7.45	20240806	21100	-45.97	20240527	10610	7.45	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
104	20241015	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	90	2	0.79	18156140	1597	16.33	11340	11550	11340	14740	7940	11340	11368.90	0.79	-130	11933	11636	11383	11086	10833	11510	10960	35	3400	500	8160	10	1	6979316	798	-33.92	1.15	12	0.02	-337.00	9921.00	21100	20240527	-45.83	10610	20240806	7.73	21100	-45.83	20240527	10610	7.73	20240806	21100	-45.83	20240527	10610	7.73	20240806	3.06	N	288620	500	34 억	54987	N	N	5	N	N
105	20241014	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11340	-170	5	-1.48	111372510	9749	146.47	11540	11680	11130	14960	8060	11510	11424.64	0.79	60	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	791	-33.65	1.14	12	0.14	-337.00	9921.00	21100	20240527	-46.26	10610	20240806	6.88	21100	-46.26	20240527	10610	6.88	20240806	21100	-46.26	20240527	10610	6.88	20240806	2.98	N	288620	500	34 억	54927	N	N	5	N	N
106	20241014	151054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	-130	5	-1.13	105501620	9232	138.70	11540	11680	11130	14960	8060	11510	11427.82	0.79	42	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	794	-33.77	1.15	12	0.13	-337.00	9921.00	21100	20240527	-46.07	10610	20240806	7.26	21100	-46.07	20240527	10610	7.26	20240806	21100	-46.07	20240527	10610	7.26	20240806	2.98	N	288620	500	34 억	54927	N	N	4	N	N
107	20241014	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-40	5	-0.35	47102910	4098	61.57	11540	11680	11420	14960	8060	11510	11494.12	0.79	-462	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	801	-34.04	1.16	12	0.06	-337.00	9921.00	21100	20240527	-45.64	10610	20240806	8.11	21100	-45.64	20240527	10610	8.11	20240806	21100	-45.64	20240527	10610	8.11	20240806	2.98	N	288620	500	34 억	54927	N	N	4	N	N
108	20241014	131051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-30	5	-0.26	30663190	2665	40.04	11540	11680	11420	14960	8060	11510	11505.89	0.79	-315	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	801	-34.07	1.16	12	0.04	-337.00	9921.00	21100	20240527	-45.59	10610	20240806	8.20	21100	-45.59	20240527	10610	8.20	20240806	21100	-45.59	20240527	10610	8.20	20240806	2.98	N	288620	500	34 억	54927	N	N	4	N	N
109	20241014	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-40	5	-0.35	27689050	2406	36.15	11540	11680	11420	14960	8060	11510	11508.33	0.79	-316	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	801	-34.04	1.16	12	0.03	-337.00	9921.00	21100	20240527	-45.64	10610	20240806	8.11	21100	-45.64	20240527	10610	8.11	20240806	21100	-45.64	20240527	10610	8.11	20240806	2.98	N	288620	500	34 억	54927	N	N	4	N	N
110	20241014	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	10	2	0.09	25898290	2250	33.80	11540	11680	11420	14960	8060	11510	11510.35	0.79	-336	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	804	-34.18	1.16	12	0.03	-337.00	9921.00	21100	20240527	-45.40	10610	20240806	8.58	21100	-45.40	20240527	10610	8.58	20240806	21100	-45.40	20240527	10610	8.58	20240806	2.98	N	288620	500	34 억	54927	N	N	4	N	N
111	20241014	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	30	2	0.26	13526570	1173	17.62	11540	11680	11500	14960	8060	11510	11531.60	0.79	-123	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	805	-34.24	1.16	12	0.02	-337.00	9921.00	21100	20240527	-45.31	10610	20240806	8.77	21100	-45.31	20240527	10610	8.77	20240806	21100	-45.31	20240527	10610	8.77	20240806	2.98	N	288620	500	34 억	54927	N	N	4	N	N
112	20241014	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	20	2	0.17	1778790	154	2.31	11540	11590	11530	14960	8060	11510	11550.58	0.79	-4	11770	11640	11570	11440	11370	11605	11405	35	3450	500	8280	10	1	6979316	805	-34.21	1.16	12	0.00	-337.00	9921.00	21100	20240527	-45.36	10610	20240806	8.67	21100	-45.36	20240527	10610	8.67	20240806	21100	-45.36	20240527	10610	8.67	20240806	2.98	N	288620	500	34 억	54927	N	N	4	N	N
113	20241011	161028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11510	-40	5	-0.35	76889510	6652	53.74	11600	11700	11500	15010	8090	11550	11558.98	0.80	-575	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	803	-34.15	1.16	12	0.10	-337.00	9921.00	21100	20240527	-45.45	10610	20240806	8.48	21100	-45.45	20240527	10610	8.48	20240806	21100	-45.45	20240527	10610	8.48	20240806	3.00	N	288620	500	34 억	55503	N	N	4	N	N
114	20241011	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	0	3	0.00	69444730	6006	48.52	11600	11700	11500	15010	8090	11550	11562.56	0.80	-463	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	806	-34.27	1.16	12	0.09	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.00	N	288620	500	34 억	55503	N	N	5	N	N
115	20241011	141044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	30	2	0.26	61211790	5294	42.77	11600	11700	11500	15010	8090	11550	11562.48	0.80	-462	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	808	-34.36	1.17	12	0.08	-337.00	9921.00	21100	20240527	-45.12	10610	20240806	9.14	21100	-45.12	20240527	10610	9.14	20240806	21100	-45.12	20240527	10610	9.14	20240806	3.00	N	288620	500	34 억	55503	N	N	5	N	N
116	20241011	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11580	30	2	0.26	36802540	3189	25.76	11600	11600	11500	15010	8090	11550	11540.46	0.80	-383	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	808	-34.36	1.17	12	0.05	-337.00	9921.00	21100	20240527	-45.12	10610	20240806	9.14	21100	-45.12	20240527	10610	9.14	20240806	21100	-45.12	20240527	10610	9.14	20240806	3.00	N	288620	500	34 억	55503	N	N	5	N	N
117	20241011	121037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	0	3	0.00	33324540	2888	23.33	11600	11600	11500	15010	8090	11550	11538.97	0.80	-370	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	806	-34.27	1.16	12	0.04	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.00	N	288620	500	34 억	55503	N	N	5	N	N
118	20241011	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	-30	5	-0.26	27830910	2411	19.48	11600	11600	11500	15010	8090	11550	11543.31	0.80	-285	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	804	-34.18	1.16	12	0.03	-337.00	9921.00	21100	20240527	-45.40	10610	20240806	8.58	21100	-45.40	20240527	10610	8.58	20240806	21100	-45.40	20240527	10610	8.58	20240806	3.00	N	288620	500	34 억	55503	N	N	5	N	N
119	20241011	101048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	50	2	0.43	12325430	1069	8.64	11600	11600	11500	15010	8090	11550	11529.87	0.80	-347	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	810	-34.42	1.17	12	0.02	-337.00	9921.00	21100	20240527	-45.02	10610	20240806	9.33	21100	-45.02	20240527	10610	9.33	20240806	21100	-45.02	20240527	10610	9.33	20240806	3.00	N	288620	500	34 억	55503	N	N	5	N	N
120	20241011	091044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	20	2	0.17	1085510	94	0.76	11600	11600	11520	15010	8090	11550	11547.98	0.80	45	11736	11642	11556	11462	11376	11640	11460	35	3460	500	8310	10	1	6979316	808	-34.33	1.17	12	0.00	-337.00	9921.00	21100	20240527	-45.17	10610	20240806	9.05	21100	-45.17	20240527	10610	9.05	20240806	21100	-45.17	20240527	10610	9.05	20240806	3.00	N	288620	500	34 억	55503	N	N	5	N	N
121	20241010	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	20	2	0.17	141495810	12279	121.86	11550	11650	11470	14980	8080	11530	11522.66	0.82	-2061	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	806	-34.27	1.16	12	0.18	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.01	N	288620	500	34 억	57564	N	N	5	N	N
122	20241010	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-50	5	-0.43	136148160	11816	117.27	11550	11650	11470	14980	8080	11530	11522.36	0.82	-2018	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	801	-34.07	1.16	12	0.17	-337.00	9921.00	21100	20240527	-45.59	10610	20240806	8.20	21100	-45.59	20240527	10610	8.20	20240806	21100	-45.59	20240527	10610	8.20	20240806	3.01	N	288620	500	34 억	57564	N	N	7	N	N
123	20241010	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	30	2	0.26	95174850	8259	81.97	11550	11650	11470	14980	8080	11530	11523.77	0.82	-1552	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	807	-34.30	1.17	12	0.12	-337.00	9921.00	21100	20240527	-45.21	10610	20240806	8.95	21100	-45.21	20240527	10610	8.95	20240806	21100	-45.21	20240527	10610	8.95	20240806	3.01	N	288620	500	34 억	57564	N	N	7	N	N
124	20241010	131114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	10	2	0.09	74897920	6497	64.48	11550	11650	11470	14980	8080	11530	11528.08	0.82	-1525	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	805	-34.24	1.16	12	0.09	-337.00	9921.00	21100	20240527	-45.31	10610	20240806	8.77	21100	-45.31	20240527	10610	8.77	20240806	21100	-45.31	20240527	10610	8.77	20240806	3.01	N	288620	500	34 억	57564	N	N	7	N	N
125	20241010	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	0	3	0.00	67902240	5890	58.46	11550	11650	11470	14980	8080	11530	11528.39	0.82	-1369	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	805	-34.21	1.16	12	0.08	-337.00	9921.00	21100	20240527	-45.36	10610	20240806	8.67	21100	-45.36	20240527	10610	8.67	20240806	21100	-45.36	20240527	10610	8.67	20240806	3.01	N	288620	500	34 억	57564	N	N	7	N	N
126	20241010	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-40	5	-0.35	61696840	5351	53.11	11550	11650	11470	14980	8080	11530	11529.96	0.82	-1456	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	802	-34.09	1.16	12	0.08	-337.00	9921.00	21100	20240527	-45.55	10610	20240806	8.29	21100	-45.55	20240527	10610	8.29	20240806	21100	-45.55	20240527	10610	8.29	20240806	3.01	N	288620	500	34 억	57564	N	N	7	N	N
127	20241010	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	10	2	0.09	45282910	3922	38.92	11550	11650	11470	14980	8080	11530	11545.87	0.82	-1400	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	805	-34.24	1.16	12	0.06	-337.00	9921.00	21100	20240527	-45.31	10610	20240806	8.77	21100	-45.31	20240527	10610	8.77	20240806	21100	-45.31	20240527	10610	8.77	20240806	3.01	N	288620	500	34 억	57564	N	N	7	N	N
128	20241010	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	20	2	0.17	8606430	742	7.36	11550	11650	11530	14980	8080	11530	11598.96	0.82	-300	11750	11640	11540	11430	11330	11695	11485	35	3450	500	8300	10	1	6979316	806	-34.27	1.16	12	0.01	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.01	N	288620	500	34 억	57564	N	N	7	N	N
129	20241008	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	-20	5	-0.17	115840100	10069	117.04	11500	11650	11440	15010	8090	11550	11504.63	0.86	-2088	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	805	-34.21	1.16	12	0.14	-337.00	9921.00	21100	20240527	-45.36	10610	20240806	8.67	21100	-45.36	20240527	10610	8.67	20240806	21100	-45.36	20240527	10610	8.67	20240806	3.02	N	288620	500	34 억	59801	N	N	7	N	N
130	20241008	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	0	3	0.00	114271680	9933	115.46	11500	11650	11440	15010	8090	11550	11504.25	0.86	-2116	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	806	-34.27	1.16	12	0.14	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.02	N	288620	500	34 억	59801	N	N	5	N	N
131	20241008	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	40	2	0.35	105943020	9212	107.08	11500	11650	11440	15010	8090	11550	11500.54	0.86	-2082	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	809	-34.39	1.17	12	0.13	-337.00	9921.00	21100	20240527	-45.07	10610	20240806	9.24	21100	-45.07	20240527	10610	9.24	20240806	21100	-45.07	20240527	10610	9.24	20240806	3.02	N	288620	500	34 억	59801	N	N	5	N	N
132	20241008	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	-10	5	-0.09	99362420	8644	100.48	11500	11650	11440	15010	8090	11550	11494.96	0.86	-1883	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	805	-34.24	1.16	12	0.12	-337.00	9921.00	21100	20240527	-45.31	10610	20240806	8.77	21100	-45.31	20240527	10610	8.77	20240806	21100	-45.31	20240527	10610	8.77	20240806	3.02	N	288620	500	34 억	59801	N	N	5	N	N
133	20241008	121109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	0	3	0.00	92144820	8019	93.21	11500	11650	11440	15010	8090	11550	11490.81	0.86	-1971	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	806	-34.27	1.16	12	0.11	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.02	N	288620	500	34 억	59801	N	N	5	N	N
134	20241008	111107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	-50	5	-0.43	73875560	6428	74.72	11500	11550	11450	15010	8090	11550	11492.78	0.86	-2444	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	803	-34.12	1.16	12	0.09	-337.00	9921.00	21100	20240527	-45.50	10610	20240806	8.39	21100	-45.50	20240527	10610	8.39	20240806	21100	-45.50	20240527	10610	8.39	20240806	3.02	N	288620	500	34 억	59801	N	N	5	N	N
135	20241008	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	-100	5	-0.87	51527580	4483	52.11	11500	11550	11450	15010	8090	11550	11494.00	0.86	-1388	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	799	-33.98	1.15	12	0.06	-337.00	9921.00	21100	20240527	-45.73	10610	20240806	7.92	21100	-45.73	20240527	10610	7.92	20240806	21100	-45.73	20240527	10610	7.92	20240806	3.02	N	288620	500	34 억	59801	N	N	5	N	N
136	20241008	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	0	3	0.00	23349810	2030	23.60	11500	11550	11470	15010	8090	11550	11502.37	0.86	130	11710	11630	11520	11440	11330	11670	11480	35	3460	500	8310	10	1	6979316	806	-34.27	1.16	12	0.03	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.02	N	288620	500	34 억	59801	N	N	5	N	N
137	20241007	161123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	130	2	1.14	98343530	8546	67.29	11410	11600	11410	14840	8000	11420	11507.68	0.84	1240	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	806	-34.27	1.16	12	0.12	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.01	N	288620	500	34 억	58616	N	N	5	N	N
138	20241007	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	130	2	1.14	93676570	8142	64.11	11410	11600	11410	14840	8000	11420	11505.67	0.84	1132	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	806	-34.27	1.16	12	0.12	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.01	N	288620	500	34 억	58616	N	N	3	N	N
139	20241007	141058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	140	2	1.23	83264470	7241	57.01	11410	11600	11410	14840	8000	11420	11499.36	0.84	1021	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	807	-34.30	1.17	12	0.10	-337.00	9921.00	21100	20240527	-45.21	10610	20240806	8.95	21100	-45.21	20240527	10610	8.95	20240806	21100	-45.21	20240527	10610	8.95	20240806	3.01	N	288620	500	34 억	58616	N	N	3	N	N
140	20241007	131032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	140	2	1.23	75127590	6537	51.47	11410	11600	11410	14840	8000	11420	11493.01	0.84	1337	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	807	-34.30	1.17	12	0.09	-337.00	9921.00	21100	20240527	-45.21	10610	20240806	8.95	21100	-45.21	20240527	10610	8.95	20240806	21100	-45.21	20240527	10610	8.95	20240806	3.01	N	288620	500	34 억	58616	N	N	3	N	N
141	20241007	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	130	2	1.14	58872780	5129	40.38	11410	11600	11410	14840	8000	11420	11478.76	0.84	1281	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	806	-34.27	1.16	12	0.07	-337.00	9921.00	21100	20240527	-45.26	10610	20240806	8.86	21100	-45.26	20240527	10610	8.86	20240806	21100	-45.26	20240527	10610	8.86	20240806	3.01	N	288620	500	34 억	58616	N	N	3	N	N
142	20241007	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	110	2	0.96	43588190	3803	29.94	11410	11600	11410	14840	8000	11420	11461.86	0.84	1055	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	805	-34.21	1.16	12	0.05	-337.00	9921.00	21100	20240527	-45.36	10610	20240806	8.67	21100	-45.36	20240527	10610	8.67	20240806	21100	-45.36	20240527	10610	8.67	20240806	3.01	N	288620	500	34 억	58616	N	N	3	N	N
143	20241007	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	80	2	0.70	26184180	2289	18.02	11410	11600	11410	14840	8000	11420	11439.39	0.84	414	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	803	-34.12	1.16	12	0.03	-337.00	9921.00	21100	20240527	-45.50	10610	20240806	8.39	21100	-45.50	20240527	10610	8.39	20240806	21100	-45.50	20240527	10610	8.39	20240806	3.01	N	288620	500	34 억	58616	N	N	3	N	N
144	20241007	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	20	2	0.18	15281200	1339	10.54	11410	11600	11410	14840	8000	11420	11412.22	0.84	208	11700	11560	11460	11320	11220	11510	11270	35	3420	500	8220	10	1	6979316	798	-33.95	1.15	12	0.02	-337.00	9921.00	21100	20240527	-45.78	10610	20240806	7.82	21100	-45.78	20240527	10610	7.82	20240806	21100	-45.78	20240527	10610	7.82	20240806	3.01	N	288620	500	34 억	58616	N	N	3	N	N
145	20241004	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11420	-80	5	-0.70	145303160	12700	98.41	11500	11600	11360	14950	8050	11500	11441.20	0.87	-2111	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	797	-33.89	1.15	12	0.18	-337.00	9921.00	21100	20240527	-45.88	10610	20240806	7.63	21100	-45.88	20240527	10610	7.63	20240806	21100	-45.88	20240527	10610	7.63	20240806	2.97	N	288620	500	34 억	60727	N	N	3	N	N
146	20241004	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11370	-130	5	-1.13	135047870	11800	91.44	11500	11600	11360	14950	8050	11500	11444.73	0.87	-1993	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	794	-33.74	1.15	12	0.17	-337.00	9921.00	21100	20240527	-46.11	10610	20240806	7.16	21100	-46.11	20240527	10610	7.16	20240806	21100	-46.11	20240527	10610	7.16	20240806	2.97	N	288620	500	34 억	60727	N	N	12	N	N
147	20241004	140939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	-70	5	-0.61	84160460	7330	56.80	11500	11600	11410	14950	8050	11500	11481.65	0.87	-1399	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	798	-33.92	1.15	12	0.11	-337.00	9921.00	21100	20240527	-45.83	10610	20240806	7.73	21100	-45.83	20240527	10610	7.73	20240806	21100	-45.83	20240527	10610	7.73	20240806	2.97	N	288620	500	34 억	60727	N	N	12	N	N
148	20241004	130954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-10	5	-0.09	59915700	5209	40.36	11500	11600	11410	14950	8050	11500	11502.34	0.87	-1050	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	802	-34.09	1.16	12	0.07	-337.00	9921.00	21100	20240527	-45.55	10610	20240806	8.29	21100	-45.55	20240527	10610	8.29	20240806	21100	-45.55	20240527	10610	8.29	20240806	2.97	N	288620	500	34 억	60727	N	N	12	N	N
149	20241004	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-10	5	-0.09	47328960	4111	31.86	11500	11600	11410	14950	8050	11500	11512.76	0.87	-676	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	802	-34.09	1.16	12	0.06	-337.00	9921.00	21100	20240527	-45.55	10610	20240806	8.29	21100	-45.55	20240527	10610	8.29	20240806	21100	-45.55	20240527	10610	8.29	20240806	2.97	N	288620	500	34 억	60727	N	N	12	N	N
150	20241004	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11530	30	2	0.26	42144840	3660	28.36	11500	11600	11410	14950	8050	11500	11514.98	0.87	-714	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	805	-34.21	1.16	12	0.05	-337.00	9921.00	21100	20240527	-45.36	10610	20240806	8.67	21100	-45.36	20240527	10610	8.67	20240806	21100	-45.36	20240527	10610	8.67	20240806	2.97	N	288620	500	34 억	60727	N	N	12	N	N
151	20241004	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	100	2	0.87	37511090	3259	25.25	11500	11600	11410	14950	8050	11500	11510.00	0.87	-783	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	810	-34.42	1.17	12	0.05	-337.00	9921.00	21100	20240527	-45.02	10610	20240806	9.33	21100	-45.02	20240527	10610	9.33	20240806	21100	-45.02	20240527	10610	9.33	20240806	2.97	N	288620	500	34 억	60727	N	N	12	N	N
152	20241004	090951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	0	3	0.00	3726510	324	2.51	11500	11530	11480	14950	8050	11500	11501.57	0.87	-228	11880	11690	11530	11340	11180	11610	11260	35	3450	500	8280	10	1	6979316	803	-34.12	1.16	12	0.00	-337.00	9921.00	21100	20240527	-45.50	10610	20240806	8.39	21100	-45.50	20240527	10610	8.39	20240806	21100	-45.50	20240527	10610	8.39	20240806	2.97	N	288620	500	34 억	60727	N	N	12	N	N
153	20241002	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	-230	5	-1.96	148231660	12895	64.79	11530	11720	11370	15240	8220	11730	11495.28	0.90	-2241	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	803	-34.12	1.16	12	0.18	-337.00	9921.00	21100	20240527	-45.50	10610	20240806	8.39	21100	-45.50	20240527	10610	8.39	20240806	21100	-45.50	20240527	10610	8.39	20240806	2.97	N	288620	500	34 억	62969	N	N	12	N	N
154	20241002	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	-190	5	-1.62	135767470	11812	59.34	11530	11720	11370	15240	8220	11730	11494.03	0.90	-1869	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	805	-34.24	1.16	12	0.17	-337.00	9921.00	21100	20240527	-45.31	10610	20240806	8.77	21100	-45.31	20240527	10610	8.77	20240806	21100	-45.31	20240527	10610	8.77	20240806	2.97	N	288620	500	34 억	62969	N	N	18	N	N
155	20241002	140953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	-140	5	-1.19	128741220	11204	56.29	11530	11720	11370	15240	8220	11730	11490.65	0.90	-1831	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	809	-34.39	1.17	12	0.16	-337.00	9921.00	21100	20240527	-45.07	10610	20240806	9.24	21100	-45.07	20240527	10610	9.24	20240806	21100	-45.07	20240527	10610	9.24	20240806	2.97	N	288620	500	34 억	62969	N	N	18	N	N
156	20241002	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11640	-90	5	-0.77	121920940	10615	53.33	11530	11720	11370	15240	8220	11730	11485.72	0.90	-1867	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	812	-34.54	1.17	12	0.15	-337.00	9921.00	21100	20240527	-44.83	10610	20240806	9.71	21100	-44.83	20240527	10610	9.71	20240806	21100	-44.83	20240527	10610	9.71	20240806	2.97	N	288620	500	34 억	62969	N	N	18	N	N
157	20241002	120944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	-130	5	-1.11	118144090	10290	51.70	11530	11720	11370	15240	8220	11730	11481.45	0.90	-1890	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	810	-34.42	1.17	12	0.15	-337.00	9921.00	21100	20240527	-45.02	10610	20240806	9.33	21100	-45.02	20240527	10610	9.33	20240806	21100	-45.02	20240527	10610	9.33	20240806	2.97	N	288620	500	34 억	62969	N	N	18	N	N
158	20241002	110932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11690	-40	5	-0.34	108479020	9459	47.52	11530	11720	11370	15240	8220	11730	11468.34	0.90	-1347	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	816	-34.69	1.18	12	0.14	-337.00	9921.00	21100	20240527	-44.60	10610	20240806	10.18	21100	-44.60	20240527	10610	10.18	20240806	21100	-44.60	20240527	10610	10.18	20240806	2.97	N	288620	500	34 억	62969	N	N	18	N	N
159	20241002	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	-230	5	-1.96	91502910	7991	40.15	11530	11720	11370	15240	8220	11730	11450.75	0.90	-1171	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	803	-34.12	1.16	12	0.11	-337.00	9921.00	21100	20240527	-45.50	10610	20240806	8.39	21100	-45.50	20240527	10610	8.39	20240806	21100	-45.50	20240527	10610	8.39	20240806	2.97	N	288620	500	34 억	62969	N	N	18	N	N
160	20241002	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-250	5	-2.13	33368530	2899	14.56	11530	11720	11470	15240	8220	11730	11510.36	0.90	-519	12096	11912	11806	11622	11516	11860	11570	35	3510	500	8440	10	1	6979316	801	-34.07	1.16	12	0.04	-337.00	9921.00	21100	20240527	-45.59	10610	20240806	8.20	21100	-45.59	20240527	10610	8.20	20240806	21100	-45.59	20240527	10610	8.20	20240806	2.97	N	288620	500	34 억	62969	N	N	18	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History