KissMeData/445090/price/prices-20241001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

72 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	161420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41450	2750	2	7.11	387342280850	8869377	613.14	37700	46150	37550	50300	27100	38700	43677.22	0.46	40877	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4465	94.42	4.53	12	82.34	439.00	9158.00	84500	20240313	-50.95	24800	20240909	67.14	84500	-50.95	20240313	24800	67.14	20240909	84500	-50.95	20240313	24800	67.14	20240909	5.93	N	445090	500	53 억	49936	N	N	228	N	N
3	20241031	151443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	42400	3700	2	9.56	377932571200	8644283	597.58	37700	46150	37550	50300	27100	38700	43722.05	0.46	24854	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4567	96.58	4.63	12	80.25	439.00	9158.00	84500	20240313	-49.82	24800	20240909	70.97	84500	-49.82	20240313	24800	70.97	20240909	84500	-49.82	20240313	24800	70.97	20240909	5.93	N	445090	500	53 억	49936	N	N	313	N	N
4	20241031	141441	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43950	5250	2	13.57	355388146050	8122826	561.53	37700	46150	37550	50300	27100	38700	43753.42	0.46	5399	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4734	100.11	4.80	12	75.41	439.00	9158.00	84500	20240313	-47.99	24800	20240909	77.22	84500	-47.99	20240313	24800	77.22	20240909	84500	-47.99	20240313	24800	77.22	20240909	5.93	N	445090	500	53 억	49936	N	N	313	N	N
5	20241031	131442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44300	5600	2	14.47	289338906550	6657851	460.26	37700	45850	37550	50300	27100	38700	43460.18	0.46	2691	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4772	100.91	4.84	12	61.81	439.00	9158.00	84500	20240313	-47.57	24800	20240909	78.63	84500	-47.57	20240313	24800	78.63	20240909	84500	-47.57	20240313	24800	78.63	20240909	5.93	N	445090	500	53 억	49936	N	N	313	N	N
6	20241031	121436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	43800	5100	2	13.18	260248620750	5998902	414.70	37700	45850	37550	50300	27100	38700	43384.76	0.46	11362	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4718	99.77	4.78	12	55.69	439.00	9158.00	84500	20240313	-48.17	24800	20240909	76.61	84500	-48.17	20240313	24800	76.61	20240909	84500	-48.17	20240313	24800	76.61	20240909	5.93	N	445090	500	53 억	49936	N	N	313	N	N
7	20241031	111437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44250	5550	2	14.34	229717359150	5297082	366.19	37700	45850	37550	50300	27100	38700	43369.09	0.46	2486	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4766	100.80	4.83	12	49.18	439.00	9158.00	84500	20240313	-47.63	24800	20240909	78.43	84500	-47.63	20240313	24800	78.43	20240909	84500	-47.63	20240313	24800	78.43	20240909	5.93	N	445090	500	53 억	49936	N	N	313	N	N
8	20241031	101440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	44500	5800	2	14.99	168723325100	3931067	271.76	37700	45250	37550	50300	27100	38700	42923.32	0.46	-6463	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4793	101.37	4.86	12	36.49	439.00	9158.00	84500	20240313	-47.34	24800	20240909	79.44	84500	-47.34	20240313	24800	79.44	20240909	84500	-47.34	20240313	24800	79.44	20240909	5.93	N	445090	500	53 억	49936	N	N	313	N	N
9	20241031	091437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40400	1700	2	4.39	24649475800	609914	42.16	37700	41450	37550	50300	27100	38700	40422.10	0.46	9730	41500	40100	38650	37250	35800	40800	37950	54	11600	500	23990	50	1	10771686	4352	92.03	4.41	12	5.66	439.00	9158.00	84500	20240313	-52.19	24800	20240909	62.90	84500	-52.19	20240313	24800	62.90	20240909	84500	-52.19	20240313	24800	62.90	20240909	5.93	N	445090	500	53 억	49936	N	N	313	N	N
10	20241030	161431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38700	550	2	1.44	55548648650	1428981	197.63	38450	40050	37200	49550	26750	38150	38873.52	1.02	-60197	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4169	88.15	4.23	12	13.27	439.00	9158.00	84500	20240313	-54.20	24800	20240909	56.05	84500	-54.20	20240313	24800	56.05	20240909	84500	-54.20	20240313	24800	56.05	20240909	5.87	N	445090	500	53 억	109423	N	N	313	N	N
11	20241030	151508	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39000	850	2	2.23	54058453250	1390558	192.31	38450	40050	37200	49550	26750	38150	38875.73	1.02	-59153	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4201	88.84	4.26	12	12.91	439.00	9158.00	84500	20240313	-53.85	24800	20240909	57.26	84500	-53.85	20240313	24800	57.26	20240909	84500	-53.85	20240313	24800	57.26	20240909	5.87	N	445090	500	53 억	109423	N	N	5	N	N
12	20241030	141442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39150	1000	2	2.62	47669278600	1226233	169.59	38450	40050	37200	49550	26750	38150	38874.97	1.02	-51655	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4217	89.18	4.27	12	11.38	439.00	9158.00	84500	20240313	-53.67	24800	20240909	57.86	84500	-53.67	20240313	24800	57.86	20240909	84500	-53.67	20240313	24800	57.86	20240909	5.87	N	445090	500	53 억	109423	N	N	5	N	N
13	20241030	131449	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37600	-550	5	-1.44	38319628900	985342	136.27	38450	40050	37200	49550	26750	38150	38890.19	1.02	-36479	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4050	85.65	4.11	12	9.15	439.00	9158.00	84500	20240313	-55.50	24800	20240909	51.61	84500	-55.50	20240313	24800	51.61	20240909	84500	-55.50	20240313	24800	51.61	20240909	5.87	N	445090	500	53 억	109423	N	N	5	N	N
14	20241030	121507	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37650	-500	5	-1.31	37251976300	956905	132.34	38450	40050	37200	49550	26750	38150	38930.21	1.02	-43241	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4056	85.76	4.11	12	8.88	439.00	9158.00	84500	20240313	-55.44	24800	20240909	51.81	84500	-55.44	20240313	24800	51.81	20240909	84500	-55.44	20240313	24800	51.81	20240909	5.87	N	445090	500	53 억	109423	N	N	5	N	N
15	20241030	111444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38150	0	3	0.00	34118277750	873791	120.85	38450	40050	37700	49550	26750	38150	39046.97	1.02	-50370	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4109	86.90	4.17	12	8.11	439.00	9158.00	84500	20240313	-54.85	24800	20240909	53.83	84500	-54.85	20240313	24800	53.83	20240909	84500	-54.85	20240313	24800	53.83	20240909	5.87	N	445090	500	53 억	109423	N	N	5	N	N
16	20241030	101433	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39050	900	2	2.36	29333833350	749181	103.61	38450	40050	37700	49550	26750	38150	39155.46	1.02	-56376	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4206	88.95	4.26	12	6.96	439.00	9158.00	84500	20240313	-53.79	24800	20240909	57.46	84500	-53.79	20240313	24800	57.46	20240909	84500	-53.79	20240313	24800	57.46	20240909	5.87	N	445090	500	53 억	109423	N	N	5	N	N
17	20241030	091442	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39800	1650	2	4.33	12758346400	327314	45.27	38450	39800	37700	49550	26750	38150	38980.66	1.02	-28022	40450	39300	38350	37200	36250	38825	36725	54	11400	500	23650	50	1	10771686	4287	90.66	4.35	12	3.04	439.00	9158.00	84500	20240313	-52.90	24800	20240909	60.48	84500	-52.90	20240313	24800	60.48	20240909	84500	-52.90	20240313	24800	60.48	20240909	5.87	N	445090	500	53 억	109423	N	N	5	N	N
18	20241029	161346	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38150	-1500	5	-3.78	27311487200	712374	16.82	38950	39500	37400	51500	27800	39650	38339.61	0.85	9820	45550	42600	40100	37150	34650	44075	38625	54	11850	500	24580	50	1	10771686	4109	86.90	4.17	12	6.61	439.00	9158.00	84500	20240313	-54.85	24800	20240909	53.83	84500	-54.85	20240313	24800	53.83	20240909	84500	-54.85	20240313	24800	53.83	20240909	6.07	N	445090	500	53 억	92032	N	N	5	N	N
19	20241029	151408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38200	-1450	5	-3.66	25679581350	669551	15.81	38950	39500	37400	51500	27800	39650	38353.06	0.85	12621	45550	42600	40100	37150	34650	44075	38625	54	11850	500	24580	50	1	10771686	4115	87.02	4.17	12	6.22	439.00	9158.00	84500	20240313	-54.79	24800	20240909	54.03	84500	-54.79	20240313	24800	54.03	20240909	84500	-54.79	20240313	24800	54.03	20240909	6.07	N	445090	500	53 억	92032	N	N	57	N	N
20	20241029	141202	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37600	-2050	5	-5.17	22448353800	584167	13.79	38950	39500	37400	51500	27800	39650	38427.57	0.85	23930	45550	42600	40100	37150	34650	44075	38625	54	11850	500	24580	50	1	10771686	4050	85.65	4.11	12	5.42	439.00	9158.00	84500	20240313	-55.50	24800	20240909	51.61	84500	-55.50	20240313	24800	51.61	20240909	84500	-55.50	20240313	24800	51.61	20240909	6.07	N	445090	500	53 억	92032	N	N	57	N	N
21	20241029	131356	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37750	-1900	5	-4.79	20578115600	534432	12.62	38950	39500	37600	51500	27800	39650	38504.23	0.85	24312	45550	42600	40100	37150	34650	44075	38625	54	11850	500	24580	50	1	10771686	4066	85.99	4.12	12	4.96	439.00	9158.00	84500	20240313	-55.33	24800	20240909	52.22	84500	-55.33	20240313	24800	52.22	20240909	84500	-55.33	20240313	24800	52.22	20240909	6.07	N	445090	500	53 억	92032	N	N	57	N	N
22	20241029	121356	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37700	-1950	5	-4.92	19165687700	496963	11.74	38950	39500	37650	51500	27800	39650	38565.20	0.85	29565	45550	42600	40100	37150	34650	44075	38625	54	11850	500	24580	50	1	10771686	4061	85.88	4.12	12	4.61	439.00	9158.00	84500	20240313	-55.38	24800	20240909	52.02	84500	-55.38	20240313	24800	52.02	20240909	84500	-55.38	20240313	24800	52.02	20240909	6.07	N	445090	500	53 억	92032	N	N	57	N	N
23	20241029	111420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38050	-1600	5	-4.04	17003035950	439799	10.39	38950	39500	37800	51500	27800	39650	38660.49	0.85	34305	45550	42600	40100	37150	34650	44075	38625	54	11850	500	24580	50	1	10771686	4099	86.67	4.15	12	4.08	439.00	9158.00	84500	20240313	-54.97	24800	20240909	53.43	84500	-54.97	20240313	24800	53.43	20240909	84500	-54.97	20240313	24800	53.43	20240909	6.07	N	445090	500	53 억	92032	N	N	57	N	N
24	20241029	101354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	38850	-800	5	-2.02	12241705500	315330	7.45	38950	39500	38350	51500	27800	39650	38821.38	0.85	40971	45550	42600	40100	37150	34650	44075	38625	54	11850	500	24580	50	1	10771686	4185	88.50	4.24	12	2.93	439.00	9158.00	84500	20240313	-54.02	24800	20240909	56.65	84500	-54.02	20240313	24800	56.65	20240909	84500	-54.02	20240313	24800	56.65	20240909	6.07	N	445090	500	53 억	92032	N	N	57	N	N
25	20241028	161337	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39650	2500	2	6.73	171690906000	4210427	65.11	37900	43050	37600	48250	26050	37150	40780.61	0.45	38673	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4271	90.32	4.33	12	39.09	439.00	9158.00	84500	20240313	-53.08	24800	20240909	59.88	84500	-53.08	20240313	24800	59.88	20240909	84500	-53.08	20240313	24800	59.88	20240909	6.08	N	445090	500	53 억	48648	N	N	57	N	N
26	20241028	151352	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39650	2500	2	6.73	169397278450	4152617	64.22	37900	43050	37600	48250	26050	37150	40795.19	0.45	36623	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4271	90.32	4.33	12	38.55	439.00	9158.00	84500	20240313	-53.08	24800	20240909	59.88	84500	-53.08	20240313	24800	59.88	20240909	84500	-53.08	20240313	24800	59.88	20240909	6.08	N	445090	500	53 억	48648	N	N	10	N	N
27	20241028	141354	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39700	2550	2	6.86	164116653250	4019478	62.16	37900	43050	37600	48250	26050	37150	40832.73	0.45	10166	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4276	90.43	4.34	12	37.32	439.00	9158.00	84500	20240313	-53.02	24800	20240909	60.08	84500	-53.02	20240313	24800	60.08	20240909	84500	-53.02	20240313	24800	60.08	20240909	6.08	N	445090	500	53 억	48648	N	N	10	N	N
28	20241028	131347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	39700	2550	2	6.86	153672317700	3757524	58.11	37900	43050	37600	48250	26050	37150	40899.83	0.45	7665	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4276	90.43	4.34	12	34.88	439.00	9158.00	84500	20240313	-53.02	24800	20240909	60.08	84500	-53.02	20240313	24800	60.08	20240909	84500	-53.02	20240313	24800	60.08	20240909	6.08	N	445090	500	53 억	48648	N	N	10	N	N
29	20241028	121347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40100	2950	2	7.94	148894176950	3637316	56.25	37900	43050	37600	48250	26050	37150	40937.89	0.45	4197	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4319	91.34	4.38	12	33.77	439.00	9158.00	84500	20240313	-52.54	24800	20240909	61.69	84500	-52.54	20240313	24800	61.69	20240909	84500	-52.54	20240313	24800	61.69	20240909	6.08	N	445090	500	53 억	48648	N	N	10	N	N
30	20241028	111131	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	40150	3000	2	8.08	135588771800	3302015	51.06	37900	43050	37600	48250	26050	37150	41065.53	0.45	-10583	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4325	91.46	4.38	12	30.65	439.00	9158.00	84500	20240313	-52.49	24800	20240909	61.90	84500	-52.49	20240313	24800	61.90	20240909	84500	-52.49	20240313	24800	61.90	20240909	6.08	N	445090	500	53 억	48648	N	N	10	N	N
31	20241028	101333	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41350	4200	2	11.31	120318488200	2924570	45.23	37900	43050	37600	48250	26050	37150	41144.13	0.45	-19026	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4454	94.19	4.52	12	27.15	439.00	9158.00	84500	20240313	-51.07	24800	20240909	66.73	84500	-51.07	20240313	24800	66.73	20240909	84500	-51.07	20240313	24800	66.73	20240909	6.08	N	445090	500	53 억	48648	N	N	10	N	N
32	20241028	091344	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	41550	4400	2	11.84	48459748200	1213826	18.77	37900	41650	37600	48250	26050	37150	39929.11	0.45	6074	44416	40782	35966	32332	27516	42600	34150	54	11100	500	23030	50	1	10771686	4476	94.65	4.54	12	11.27	439.00	9158.00	84500	20240313	-50.83	24800	20240909	67.54	84500	-50.83	20240313	24800	67.54	20240909	84500	-50.83	20240313	24800	67.54	20240909	6.08	N	445090	500	53 억	48648	Y	N	10	N	N
33	20241025	161345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37150	6300	2	20.42	233352085700	6401401	1404.07	31150	39600	31150	40100	21600	30850	36452.70	0.05	44310	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	4002	84.62	4.06	12	59.43	439.00	9158.00	84500	20240313	-56.04	24800	20240909	49.80	84500	-56.04	20240313	24800	49.80	20240909	84500	-56.04	20240313	24800	49.80	20240909	5.93	N	445090	500	53 억	5084	N	N	10	N	N
34	20241025	151350	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37300	6450	2	20.91	225244957950	6182979	1356.17	31150	39600	31150	40100	21600	30850	36429.84	0.05	34363	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	4018	84.97	4.07	12	57.40	439.00	9158.00	84500	20240313	-55.86	24800	20240909	50.40	84500	-55.86	20240313	24800	50.40	20240909	84500	-55.86	20240313	24800	50.40	20240909	5.93	N	445090	500	53 억	5084	N	N	55	N	N
35	20241025	141347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36850	6000	2	19.45	158461081300	4441181	974.12	31150	38350	31150	40100	21600	30850	35679.94	0.05	36490	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	3969	83.94	4.02	12	41.23	439.00	9158.00	84500	20240313	-56.39	24800	20240909	48.59	84500	-56.39	20240313	24800	48.59	20240909	84500	-56.39	20240313	24800	48.59	20240909	5.93	N	445090	500	53 억	5084	N	N	55	N	N
36	20241025	131347	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37000	6150	2	19.94	147656184950	4149585	910.16	31150	38350	31150	40100	21600	30850	35583.36	0.05	30896	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	3986	84.28	4.04	12	38.52	439.00	9158.00	84500	20240313	-56.21	24800	20240909	49.19	84500	-56.21	20240313	24800	49.19	20240909	84500	-56.21	20240313	24800	49.19	20240909	5.93	N	445090	500	53 억	5084	N	N	55	N	N
37	20241025	121351	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37450	6600	2	21.39	133348604200	3764254	825.65	31150	38350	31150	40100	21600	30850	35424.98	0.05	43375	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	4034	85.31	4.09	12	34.95	439.00	9158.00	84500	20240313	-55.68	24800	20240909	51.01	84500	-55.68	20240313	24800	51.01	20240909	84500	-55.68	20240313	24800	51.01	20240909	5.93	N	445090	500	53 억	5084	N	N	55	N	N
38	20241025	111345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	37000	6150	2	19.94	101539440700	2917468	639.91	31150	37600	31150	40100	21600	30850	34803.96	0.05	5297	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	3986	84.28	4.04	12	27.08	439.00	9158.00	84500	20240313	-56.21	24800	20240909	49.19	84500	-56.21	20240313	24800	49.19	20240909	84500	-56.21	20240313	24800	49.19	20240909	5.93	N	445090	500	53 억	5084	N	N	55	N	N
39	20241025	101345	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33550	2700	2	8.75	45399717300	1356820	297.60	31150	34700	31150	40100	21600	30850	33460.38	0.05	-6312	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	3614	76.42	3.66	12	12.60	439.00	9158.00	84500	20240313	-60.30	24800	20240909	35.28	84500	-60.30	20240313	24800	35.28	20240909	84500	-60.30	20240313	24800	35.28	20240909	5.93	N	445090	500	53 억	5084	N	N	55	N	N
40	20241025	091348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32700	1850	2	6.00	7401796950	229000	50.23	31150	32900	31150	40100	21600	30850	32322.26	0.05	1728	33283	32066	31083	29866	28883	32675	30475	54	9250	500	19120	50	1	10771686	3522	74.49	3.57	12	2.13	439.00	9158.00	84500	20240313	-61.30	24800	20240909	31.85	84500	-61.30	20240313	24800	31.85	20240909	84500	-61.30	20240313	24800	31.85	20240909	5.93	N	445090	500	53 억	5084	N	N	55	N	N
41	20241024	161318	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30850	-250	5	-0.80	14160171100	450837	116.97	30500	32300	30100	40400	21800	31100	31411.92	0.12	-8681	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3323	70.27	3.37	12	4.19	439.00	9158.00	84500	20240313	-63.49	24800	20240909	24.40	84500	-63.49	20240313	24800	24.40	20240909	84500	-63.49	20240313	24800	24.40	20240909	5.74	N	445090	500	53 억	12444	N	N	55	N	N
42	20241024	151332	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30800	-300	5	-0.96	13750980450	437573	113.53	30500	32300	30100	40400	21800	31100	31427.54	0.12	-8279	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3318	70.16	3.36	12	4.06	439.00	9158.00	84500	20240313	-63.55	24800	20240909	24.19	84500	-63.55	20240313	24800	24.19	20240909	84500	-63.55	20240313	24800	24.19	20240909	5.74	N	445090	500	53 억	12444	N	N	1079	N	N
43	20241024	141318	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31450	350	2	1.13	12334246550	391906	101.68	30500	32300	30100	40400	21800	31100	31474.98	0.12	-9773	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3388	71.64	3.43	12	3.64	439.00	9158.00	84500	20240313	-62.78	24800	20240909	26.81	84500	-62.78	20240313	24800	26.81	20240909	84500	-62.78	20240313	24800	26.81	20240909	5.74	N	445090	500	53 억	12444	N	N	1079	N	N
44	20241024	131330	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	400	2	1.29	11157597300	354670	92.02	30500	32300	30100	40400	21800	31100	31461.78	0.12	-7995	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3393	71.75	3.44	12	3.29	439.00	9158.00	84500	20240313	-62.72	24800	20240909	27.02	84500	-62.72	20240313	24800	27.02	20240909	84500	-62.72	20240313	24800	27.02	20240909	5.74	N	445090	500	53 억	12444	N	N	1079	N	N
45	20241024	121322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	450	2	1.45	10330199150	328351	85.19	30500	32300	30100	40400	21800	31100	31463.76	0.12	-8390	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3398	71.87	3.45	12	3.05	439.00	9158.00	84500	20240313	-62.66	24800	20240909	27.22	84500	-62.66	20240313	24800	27.22	20240909	84500	-62.66	20240313	24800	27.22	20240909	5.74	N	445090	500	53 억	12444	N	N	1079	N	N
46	20241024	111323	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31650	550	2	1.77	9306792850	296095	76.82	30500	32300	30100	40400	21800	31100	31434.76	0.12	-7971	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3409	72.10	3.46	12	2.75	439.00	9158.00	84500	20240313	-62.54	24800	20240909	27.62	84500	-62.54	20240313	24800	27.62	20240909	84500	-62.54	20240313	24800	27.62	20240909	5.74	N	445090	500	53 억	12444	N	N	1079	N	N
47	20241024	101153	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31100	0	3	0.00	4224141950	136120	35.32	30500	31750	30100	40400	21800	31100	31031.15	0.12	-652	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3350	70.84	3.40	12	1.26	439.00	9158.00	84500	20240313	-63.20	24800	20240909	25.40	84500	-63.20	20240313	24800	25.40	20240909	84500	-63.20	20240313	24800	25.40	20240909	5.74	N	445090	500	53 억	12444	N	N	1079	N	N
48	20241024	091426	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30600	-500	5	-1.61	1210321350	39667	10.29	30500	31050	30100	40400	21800	31100	30470.21	0.12	-1183	32666	31882	30716	29932	28766	32275	30325	54	9300	500	19280	50	1	10771686	3296	69.70	3.34	12	0.37	439.00	9158.00	84500	20240313	-63.79	24800	20240909	23.39	84500	-63.79	20240313	24800	23.39	20240909	84500	-63.79	20240313	24800	23.39	20240909	5.74	N	445090	500	53 억	12444	N	N	1079	N	N
49	20241023	161327	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31100	700	2	2.30	11584733400	378045	109.44	30400	31500	29550	39500	21300	30400	30642.90	0.32	-22263	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3350	70.84	3.40	12	3.51	439.00	9158.00	84500	20240313	-63.20	24800	20240909	25.40	84500	-63.20	20240313	24800	25.40	20240909	84500	-63.20	20240313	24800	25.40	20240909	5.81	N	445090	500	53 억	34717	N	N	1079	N	N
50	20241023	151355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30750	350	2	1.15	11181963800	365046	105.68	30400	31500	29550	39500	21300	30400	30631.93	0.32	-23674	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3312	70.05	3.36	12	3.39	439.00	9158.00	84500	20240313	-63.61	24800	20240909	23.99	84500	-63.61	20240313	24800	23.99	20240909	84500	-63.61	20240313	24800	23.99	20240909	5.81	N	445090	500	53 억	34717	N	N	112	N	N
51	20241023	141358	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31200	800	2	2.63	9858566850	322397	93.33	30400	31500	29550	39500	21300	30400	30579.21	0.32	-26616	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3361	71.07	3.41	12	2.99	439.00	9158.00	84500	20240313	-63.08	24800	20240909	25.81	84500	-63.08	20240313	24800	25.81	20240909	84500	-63.08	20240313	24800	25.81	20240909	5.81	N	445090	500	53 억	34717	N	N	112	N	N
52	20241023	131338	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31200	800	2	2.63	7604646550	250324	72.47	30400	31300	29550	39500	21300	30400	30379.18	0.32	-24208	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3361	71.07	3.41	12	2.32	439.00	9158.00	84500	20240313	-63.08	24800	20240909	25.81	84500	-63.08	20240313	24800	25.81	20240909	84500	-63.08	20240313	24800	25.81	20240909	5.81	N	445090	500	53 억	34717	N	N	112	N	N
53	20241023	121334	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31000	600	2	1.97	6344293250	209555	60.67	30400	31100	29550	39500	21300	30400	30274.81	0.32	-23735	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3339	70.62	3.39	12	1.95	439.00	9158.00	84500	20240313	-63.31	24800	20240909	25.00	84500	-63.31	20240313	24800	25.00	20240909	84500	-63.31	20240313	24800	25.00	20240909	5.81	N	445090	500	53 억	34717	N	N	112	N	N
54	20241023	111328	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29950	-450	5	-1.48	3861030650	128547	37.21	30400	30700	29550	39500	21300	30400	30034.71	0.32	-13339	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3226	68.22	3.27	12	1.19	439.00	9158.00	84500	20240313	-64.56	24800	20240909	20.77	84500	-64.56	20240313	24800	20.77	20240909	84500	-64.56	20240313	24800	20.77	20240909	5.81	N	445090	500	53 억	34717	N	N	112	N	N
55	20241023	101332	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30400	0	3	0.00	2556753700	84797	24.55	30400	30700	29700	39500	21300	30400	30150.18	0.32	-9490	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3275	69.25	3.32	12	0.79	439.00	9158.00	84500	20240313	-64.02	24800	20240909	22.58	84500	-64.02	20240313	24800	22.58	20240909	84500	-64.02	20240313	24800	22.58	20240909	5.81	N	445090	500	53 억	34717	N	N	112	N	N
56	20241023	091332	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30000	-400	5	-1.32	768166200	25363	7.34	30400	30700	30000	39500	21300	30400	30284.90	0.32	-8257	32733	31566	30733	29566	28733	31150	29150	54	9100	500	18840	50	1	10771686	3232	68.34	3.28	12	0.24	439.00	9158.00	84500	20240313	-64.50	24800	20240909	20.97	84500	-64.50	20240313	24800	20.97	20240909	84500	-64.50	20240313	24800	20.97	20240909	5.81	N	445090	500	53 억	34717	N	N	112	N	N
57	20241022	161316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30400	-1100	5	-3.49	10352813750	337840	85.50	31800	31900	29900	40950	22050	31500	30640.94	0.23	7476	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3275	69.25	3.32	12	3.14	439.00	9158.00	84500	20240313	-64.02	24800	20240909	22.58	84500	-64.02	20240313	24800	22.58	20240909	84500	-64.02	20240313	24800	22.58	20240909	5.52	N	445090	500	53 억	24854	N	N	112	N	N
58	20241022	151335	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30350	-1150	5	-3.65	9858297950	321562	81.38	31800	31900	29900	40950	22050	31500	30653.08	0.23	8340	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3269	69.13	3.31	12	2.99	439.00	9158.00	84500	20240313	-64.08	24800	20240909	22.38	84500	-64.08	20240313	24800	22.38	20240909	84500	-64.08	20240313	24800	22.38	20240909	5.52	N	445090	500	53 억	24854	N	N	5155	N	N
59	20241022	141334	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30350	-1150	5	-3.65	8729712900	284261	71.94	31800	31900	29900	40950	22050	31500	30705.48	0.23	5928	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3269	69.13	3.31	12	2.64	439.00	9158.00	84500	20240313	-64.08	24800	20240909	22.38	84500	-64.08	20240313	24800	22.38	20240909	84500	-64.08	20240313	24800	22.38	20240909	5.52	N	445090	500	53 억	24854	N	N	5155	N	N
60	20241022	131333	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30600	-900	5	-2.86	8347903850	271723	68.77	31800	31900	29900	40950	22050	31500	30717.24	0.23	4295	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3296	69.70	3.34	12	2.52	439.00	9158.00	84500	20240313	-63.79	24800	20240909	23.39	84500	-63.79	20240313	24800	23.39	20240909	84500	-63.79	20240313	24800	23.39	20240909	5.52	N	445090	500	53 억	24854	N	N	5155	N	N
61	20241022	121329	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30600	-900	5	-2.86	7853586250	255567	64.68	31800	31900	29900	40950	22050	31500	30724.92	0.23	-1012	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3296	69.70	3.34	12	2.37	439.00	9158.00	84500	20240313	-63.79	24800	20240909	23.39	84500	-63.79	20240313	24800	23.39	20240909	84500	-63.79	20240313	24800	23.39	20240909	5.52	N	445090	500	53 억	24854	N	N	5155	N	N
62	20241022	111324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30550	-950	5	-3.02	7363051400	239609	60.64	31800	31900	29900	40950	22050	31500	30723.97	0.23	-1168	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3291	69.59	3.34	12	2.22	439.00	9158.00	84500	20240313	-63.85	24800	20240909	23.19	84500	-63.85	20240313	24800	23.19	20240909	84500	-63.85	20240313	24800	23.19	20240909	5.52	N	445090	500	53 억	24854	N	N	5155	N	N
63	20241022	101327	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30150	-1350	5	-4.29	5264789100	170426	43.13	31800	31900	30100	40950	22050	31500	30885.85	0.23	-1265	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3248	68.68	3.29	12	1.58	439.00	9158.00	84500	20240313	-64.32	24800	20240909	21.57	84500	-64.32	20240313	24800	21.57	20240909	84500	-64.32	20240313	24800	21.57	20240909	5.52	N	445090	500	53 억	24854	N	N	5155	N	N
64	20241022	091326	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30900	-600	5	-1.90	1954919650	62546	15.83	31800	31900	30700	40950	22050	31500	31248.93	0.23	-2447	33266	32382	31816	30932	30366	32100	30650	54	9450	500	19530	50	1	10771686	3328	70.39	3.37	12	0.58	439.00	9158.00	84500	20240313	-63.43	24800	20240909	24.60	84500	-63.43	20240313	24800	24.60	20240909	84500	-63.43	20240313	24800	24.60	20240909	5.52	N	445090	500	53 억	24854	N	N	5155	N	N
65	20241021	161311	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31500	-1000	5	-3.08	12373776600	386210	26.42	31900	32700	31250	42250	22750	32500	32041.84	0.23	5968	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3393	71.75	3.44	12	3.59	439.00	9158.00	84500	20240313	-62.72	24800	20240909	27.02	84500	-62.72	20240313	24800	27.02	20240909	84500	-62.72	20240313	24800	27.02	20240909	5.23	N	445090	500	53 억	24679	N	N	5155	N	N
66	20241021	151322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31650	-850	5	-2.62	11571982600	360802	24.68	31900	32700	31250	42250	22750	32500	32072.75	0.23	6335	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3409	72.10	3.46	12	3.35	439.00	9158.00	84500	20240313	-62.54	24800	20240909	27.62	84500	-62.54	20240313	24800	27.62	20240909	84500	-62.54	20240313	24800	27.62	20240909	5.23	N	445090	500	53 억	24679	N	N	19	N	N
67	20241021	141323	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32000	-500	5	-1.54	8745340950	271293	18.56	31900	32700	31850	42250	22750	32500	32235.62	0.23	1457	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3447	72.89	3.49	12	2.52	439.00	9158.00	84500	20240313	-62.13	24800	20240909	29.03	84500	-62.13	20240313	24800	29.03	20240909	84500	-62.13	20240313	24800	29.03	20240909	5.23	N	445090	500	53 억	24679	N	N	19	N	N
68	20241021	131320	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32100	-400	5	-1.23	7188534300	222677	15.23	31900	32700	31850	42250	22750	32500	32282.18	0.23	-8941	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3458	73.12	3.51	12	2.07	439.00	9158.00	84500	20240313	-62.01	24800	20240909	29.44	84500	-62.01	20240313	24800	29.44	20240909	84500	-62.01	20240313	24800	29.44	20240909	5.23	N	445090	500	53 억	24679	N	N	19	N	N
69	20241021	121319	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32350	-150	5	-0.46	6622034450	205131	14.03	31900	32700	31850	42250	22750	32500	32281.80	0.23	-7509	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3485	73.69	3.53	12	1.90	439.00	9158.00	84500	20240313	-61.72	24800	20240909	30.44	84500	-61.72	20240313	24800	30.44	20240909	84500	-61.72	20240313	24800	30.44	20240909	5.23	N	445090	500	53 억	24679	N	N	19	N	N
70	20241021	111312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32350	-150	5	-0.46	5956379450	184573	12.63	31900	32700	31850	42250	22750	32500	32270.93	0.23	-154	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3485	73.69	3.53	12	1.71	439.00	9158.00	84500	20240313	-61.72	24800	20240909	30.44	84500	-61.72	20240313	24800	30.44	20240909	84500	-61.72	20240313	24800	30.44	20240909	5.23	N	445090	500	53 억	24679	N	N	19	N	N
71	20241021	101318	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32350	-150	5	-0.46	4615005050	143105	9.79	31900	32600	31850	42250	22750	32500	32248.79	0.23	6413	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3485	73.69	3.53	12	1.33	439.00	9158.00	84500	20240313	-61.72	24800	20240909	30.44	84500	-61.72	20240313	24800	30.44	20240909	84500	-61.72	20240313	24800	30.44	20240909	5.23	N	445090	500	53 억	24679	N	N	19	N	N
72	20241021	091315	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32450	-50	5	-0.15	2278092450	70952	4.85	31900	32550	31850	42250	22750	32500	32106.60	0.23	12329	38033	35266	33783	31016	29533	34525	30275	54	9750	500	20150	50	1	10771686	3495	73.92	3.54	12	0.66	439.00	9158.00	84500	20240313	-61.60	24800	20240909	30.85	84500	-61.60	20240313	24800	30.85	20240909	84500	-61.60	20240313	24800	30.85	20240909	5.23	N	445090	500	53 억	24679	N	N	19	N	N
73	20241018	161313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	-4350	5	-11.80	49555633500	1434866	67.87	35750	36550	32300	47900	25800	36850	34481.58	0.04	22544	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3501	74.03	3.55	12	13.32	439.00	9158.00	84500	20240313	-61.54	24800	20240909	31.05	84500	-61.54	20240313	24800	31.05	20240909	84500	-61.54	20240313	24800	31.05	20240909	5.19	N	445090	500	53 억	4607	N	N	19	N	N
74	20241018	151348	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	-4350	5	-11.80	48035020750	1388180	65.66	35750	36550	32300	47900	25800	36850	34542.54	0.04	21188	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3501	74.03	3.55	12	12.89	439.00	9158.00	84500	20240313	-61.54	24800	20240909	31.05	84500	-61.54	20240313	24800	31.05	20240909	84500	-61.54	20240313	24800	31.05	20240909	5.19	N	445090	500	53 억	4607	N	N	71	N	N
75	20241018	141346	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32800	-4050	5	-10.99	44617251700	1283584	60.71	35750	36550	32550	47900	25800	36850	34699.07	0.04	11855	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3533	74.72	3.58	12	11.92	439.00	9158.00	84500	20240313	-61.18	24800	20240909	32.26	84500	-61.18	20240313	24800	32.26	20240909	84500	-61.18	20240313	24800	32.26	20240909	5.19	N	445090	500	53 억	4607	N	N	71	N	N
76	20241018	131331	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33100	-3750	5	-10.18	40404872700	1155668	54.66	35750	36550	33100	47900	25800	36850	34901.14	0.04	-804	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3565	75.40	3.61	12	10.73	439.00	9158.00	84500	20240313	-60.83	24800	20240909	33.47	84500	-60.83	20240313	24800	33.47	20240909	84500	-60.83	20240313	24800	33.47	20240909	5.19	N	445090	500	53 억	4607	N	N	71	N	N
77	20241018	121343	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33650	-3200	5	-8.68	36837259800	1049241	49.63	35750	36550	33550	47900	25800	36850	35046.07	0.04	4380	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3625	76.65	3.67	12	9.74	439.00	9158.00	84500	20240313	-60.18	24800	20240909	35.69	84500	-60.18	20240313	24800	35.69	20240909	84500	-60.18	20240313	24800	35.69	20240909	5.19	N	445090	500	53 억	4607	N	N	71	N	N
78	20241018	111338	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34300	-2550	5	-6.92	34587567750	982985	46.49	35750	36550	33550	47900	25800	36850	35122.47	0.04	5415	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3695	78.13	3.75	12	9.13	439.00	9158.00	84500	20240313	-59.41	24800	20240909	38.31	84500	-59.41	20240313	24800	38.31	20240909	84500	-59.41	20240313	24800	38.31	20240909	5.19	N	445090	500	53 억	4607	N	N	71	N	N
79	20241018	101323	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34150	-2700	5	-7.33	27091894800	763236	36.10	35750	36550	34050	47900	25800	36850	35428.48	0.04	19962	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3679	77.79	3.73	12	7.09	439.00	9158.00	84500	20240313	-59.59	24800	20240909	37.70	84500	-59.59	20240313	24800	37.70	20240909	84500	-59.59	20240313	24800	37.70	20240909	5.19	N	445090	500	53 억	4607	N	N	71	N	N
80	20241018	091322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35800	-1050	5	-2.85	14914878950	414766	19.62	35750	36550	35200	47900	25800	36850	35874.36	0.04	9016	42516	39682	34016	31182	25516	41100	32600	54	11050	500	22840	50	1	10771686	3856	81.55	3.91	12	3.85	439.00	9158.00	84500	20240313	-57.63	24800	20240909	44.35	84500	-57.63	20240313	24800	44.35	20240909	84500	-57.63	20240313	24800	44.35	20240909	5.19	N	445090	500	53 억	4607	N	N	71	N	N
81	20241017	161317	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	36850	8500	1	29.98	67980291550	2043450	3496.36	29150	36850	28350	36850	19850	28350	33159.43	0.36	-32149	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3969	83.94	4.02	12	18.97	439.00	9158.00	84500	20240313	-56.39	24800	20240909	48.59	84500	-56.39	20240313	24800	48.59	20240909	84500	-56.39	20240313	24800	48.59	20240909	5.26	N	445090	500	53 억	38678	N	N	71	N	N
82	20241017	151321	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	35200	6850	2	24.16	47107908950	1466826	2509.75	29150	35200	28350	36850	19850	28350	32115.67	0.36	-14968	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3792	80.18	3.84	12	13.62	439.00	9158.00	84500	20240313	-58.34	24800	20240909	41.94	84500	-58.34	20240313	24800	41.94	20240909	84500	-58.34	20240313	24800	41.94	20240909	5.26	N	445090	500	53 억	38678	N	N	356	N	N
83	20241017	141328	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29450	1100	2	3.88	7060107450	238322	407.77	29150	30500	28350	36850	19850	28350	29624.50	0.36	-8116	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3172	67.08	3.22	12	2.21	439.00	9158.00	84500	20240313	-65.15	24800	20240909	18.75	84500	-65.15	20240313	24800	18.75	20240909	84500	-65.15	20240313	24800	18.75	20240909	5.26	N	445090	500	53 억	38678	N	N	356	N	N
84	20241017	131320	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29600	1250	2	4.41	6110483800	206221	352.85	29150	30500	28350	36850	19850	28350	29631.06	0.36	1113	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3188	67.43	3.23	12	1.91	439.00	9158.00	84500	20240313	-64.97	24800	20240909	19.35	84500	-64.97	20240313	24800	19.35	20240909	84500	-64.97	20240313	24800	19.35	20240909	5.26	N	445090	500	53 억	38678	N	N	356	N	N
85	20241017	121327	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29800	1450	2	5.11	4889938250	165244	282.73	29150	30500	28350	36850	19850	28350	29592.60	0.36	2873	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3210	67.88	3.25	12	1.53	439.00	9158.00	84500	20240313	-64.73	24800	20240909	20.16	84500	-64.73	20240313	24800	20.16	20240909	84500	-64.73	20240313	24800	20.16	20240909	5.26	N	445090	500	53 억	38678	N	N	356	N	N
86	20241017	111324	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28450	100	2	0.35	871579350	30367	51.96	29150	29150	28350	36850	19850	28350	28702.11	0.36	-481	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3065	64.81	3.11	12	0.28	439.00	9158.00	84500	20240313	-66.33	24800	20240909	14.72	84500	-66.33	20240313	24800	14.72	20240909	84500	-66.33	20240313	24800	14.72	20240909	5.26	N	445090	500	53 억	38678	N	N	356	N	N
87	20241017	101322	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28850	500	2	1.76	551390150	19152	32.77	29150	29150	28500	36850	19850	28350	28791.36	0.36	-888	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3108	65.72	3.15	12	0.18	439.00	9158.00	84500	20240313	-65.86	24800	20240909	16.33	84500	-65.86	20240313	24800	16.33	20240909	84500	-65.86	20240313	24800	16.33	20240909	5.26	N	445090	500	53 억	38678	N	N	356	N	N
88	20241017	091312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28650	300	2	1.06	255659350	8869	15.17	29150	29150	28600	36850	19850	28350	28828.88	0.36	-1350	29050	28700	28100	27750	27150	28875	27925	54	8500	500	17570	50	1	10771686	3086	65.26	3.13	12	0.08	439.00	9158.00	84500	20240313	-66.09	24800	20240909	15.52	84500	-66.09	20240313	24800	15.52	20240909	84500	-66.09	20240313	24800	15.52	20240909	5.26	N	445090	500	53 억	38678	N	N	356	N	N
89	20241016	161305	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28350	-550	5	-1.90	1588149000	56812	48.36	28000	28450	27500	37550	20250	28900	27953.84	0.42	-6265	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	3054	64.58	3.10	12	0.53	439.00	9158.00	84500	20240313	-66.45	24800	20240909	14.31	84500	-66.45	20240313	24800	14.31	20240909	84500	-66.45	20240313	24800	14.31	20240909	5.25	N	445090	500	53 억	44859	N	N	356	N	N
90	20241016	151313	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28250	-650	5	-2.25	1526006750	54618	46.49	28000	28450	27500	37550	20250	28900	27939.63	0.42	-5945	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	3043	64.35	3.08	12	0.51	439.00	9158.00	84500	20240313	-66.57	24800	20240909	13.91	84500	-66.57	20240313	24800	13.91	20240909	84500	-66.57	20240313	24800	13.91	20240909	5.25	N	445090	500	53 억	44859	N	N	17	N	N
91	20241016	141316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	-950	5	-3.29	1198978050	43017	36.62	28000	28100	27500	37550	20250	28900	27872.19	0.42	-5926	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	3011	63.67	3.05	12	0.40	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.25	N	445090	500	53 억	44859	N	N	17	N	N
92	20241016	131310	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	-950	5	-3.29	1060487800	38062	32.40	28000	28100	27500	37550	20250	28900	27862.11	0.42	-4295	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	3011	63.67	3.05	12	0.35	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.25	N	445090	500	53 억	44859	N	N	17	N	N
93	20241016	121309	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28000	-900	5	-3.11	976935150	35075	29.86	28000	28100	27500	37550	20250	28900	27852.75	0.42	-3236	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	3016	63.78	3.06	12	0.33	439.00	9158.00	84500	20240313	-66.86	24800	20240909	12.90	84500	-66.86	20240313	24800	12.90	20240909	84500	-66.86	20240313	24800	12.90	20240909	5.25	N	445090	500	53 억	44859	N	N	17	N	N
94	20241016	111307	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28000	-900	5	-3.11	891378400	32004	27.24	28000	28100	27500	37550	20250	28900	27852.09	0.42	-2656	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	3016	63.78	3.06	12	0.30	439.00	9158.00	84500	20240313	-66.86	24800	20240909	12.90	84500	-66.86	20240313	24800	12.90	20240909	84500	-66.86	20240313	24800	12.90	20240909	5.25	N	445090	500	53 억	44859	N	N	17	N	N
95	20241016	101306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	-950	5	-3.29	649768650	23339	19.87	28000	28100	27500	37550	20250	28900	27840.47	0.42	-2551	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	3011	63.67	3.05	12	0.22	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.25	N	445090	500	53 억	44859	N	N	17	N	N
96	20241016	091311	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27700	-1200	5	-4.15	304820000	10977	9.34	28000	28000	27500	37550	20250	28900	27768.97	0.42	-344	30033	29466	28833	28266	27633	29150	27950	54	8650	500	17910	50	1	10771686	2984	63.10	3.02	12	0.10	439.00	9158.00	84500	20240313	-67.22	24800	20240909	11.69	84500	-67.22	20240313	24800	11.69	20240909	84500	-67.22	20240313	24800	11.69	20240909	5.25	N	445090	500	53 억	44859	N	N	17	N	N
97	20241015	161301	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28900	600	2	2.12	3342515500	116349	203.25	29200	29400	28200	36750	19850	28300	28727.60	0.46	-4252	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3113	65.83	3.16	12	1.08	439.00	9158.00	84500	20240313	-65.80	24800	20240909	16.53	84500	-65.80	20240313	24800	16.53	20240909	84500	-65.80	20240313	24800	16.53	20240909	5.23	N	445090	500	53 억	50087	N	N	17	N	N
98	20241015	151311	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28350	50	2	0.18	3161727950	110066	192.28	29200	29400	28200	36750	19850	28300	28725.75	0.46	-3226	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3054	64.58	3.10	12	1.02	439.00	9158.00	84500	20240313	-66.45	24800	20240909	14.31	84500	-66.45	20240313	24800	14.31	20240909	84500	-66.45	20240313	24800	14.31	20240909	5.23	N	445090	500	53 억	50087	N	N	6	N	N
99	20241015	141311	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	0	3	0.00	2899236500	100778	176.05	29200	29400	28200	36750	19850	28300	28768.55	0.46	-146	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3048	64.46	3.09	12	0.94	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.23	N	445090	500	53 억	50087	N	N	6	N	N
100	20241015	131308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28650	350	2	1.24	2409668950	83550	145.95	29200	29400	28350	36750	19850	28300	28841.04	0.46	3488	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3086	65.26	3.13	12	0.78	439.00	9158.00	84500	20240313	-66.09	24800	20240909	15.52	84500	-66.09	20240313	24800	15.52	20240909	84500	-66.09	20240313	24800	15.52	20240909	5.23	N	445090	500	53 억	50087	N	N	6	N	N
101	20241015	121311	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28650	350	2	1.24	2256760200	78237	136.67	29200	29400	28350	36750	19850	28300	28845.18	0.46	5255	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3086	65.26	3.13	12	0.73	439.00	9158.00	84500	20240313	-66.09	24800	20240909	15.52	84500	-66.09	20240313	24800	15.52	20240909	84500	-66.09	20240313	24800	15.52	20240909	5.23	N	445090	500	53 억	50087	N	N	6	N	N
102	20241015	111315	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28700	400	2	1.41	2090688150	72463	126.59	29200	29400	28350	36750	19850	28300	28851.80	0.46	5793	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3091	65.38	3.13	12	0.67	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.23	N	445090	500	53 억	50087	N	N	6	N	N
103	20241015	101312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	100	2	0.35	1731153550	59869	104.59	29200	29400	28400	36750	19850	28300	28915.69	0.46	3739	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3059	64.69	3.10	12	0.56	439.00	9158.00	84500	20240313	-66.39	24800	20240909	14.52	84500	-66.39	20240313	24800	14.52	20240909	84500	-66.39	20240313	24800	14.52	20240909	5.23	N	445090	500	53 억	50087	N	N	6	N	N
104	20241015	091307	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29000	700	2	2.47	870717350	29835	52.12	29200	29400	28950	36750	19850	28300	29184.43	0.46	995	29366	28832	28216	27682	27066	29100	27950	54	8450	500	17540	50	1	10771686	3124	66.06	3.17	12	0.28	439.00	9158.00	84500	20240313	-65.68	24800	20240909	16.94	84500	-65.68	20240313	24800	16.94	20240909	84500	-65.68	20240313	24800	16.94	20240909	5.23	N	445090	500	53 억	50087	N	N	6	N	N
105	20241014	161234	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	650	2	2.35	1596197400	56635	126.30	27900	28750	27600	35900	19400	27650	28183.91	0.43	3424	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	3048	64.46	3.09	12	0.53	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.18	N	445090	500	53 억	46706	N	N	6	N	N
106	20241014	151251	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	650	2	2.35	1540918350	54682	121.95	27900	28750	27600	35900	19400	27650	28179.63	0.43	3076	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	3048	64.46	3.09	12	0.51	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.18	N	445090	500	53 억	46706	N	N	13	N	N
107	20241014	141249	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28150	500	2	1.81	1315992450	46711	104.17	27900	28750	27600	35900	19400	27650	28173.07	0.43	338	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	3032	64.12	3.07	12	0.43	439.00	9158.00	84500	20240313	-66.69	24800	20240909	13.51	84500	-66.69	20240313	24800	13.51	20240909	84500	-66.69	20240313	24800	13.51	20240909	5.18	N	445090	500	53 억	46706	N	N	13	N	N
108	20241014	131249	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28050	400	2	1.45	1191010200	42253	94.23	27900	28750	27600	35900	19400	27650	28187.59	0.43	-883	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	3021	63.90	3.06	12	0.39	439.00	9158.00	84500	20240313	-66.80	24800	20240909	13.10	84500	-66.80	20240313	24800	13.10	20240909	84500	-66.80	20240313	24800	13.10	20240909	5.18	N	445090	500	53 억	46706	N	N	13	N	N
109	20241014	121239	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	200	2	0.72	1100094550	39003	86.98	27900	28750	27600	35900	19400	27650	28205.38	0.43	390	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	3000	63.44	3.04	12	0.36	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.18	N	445090	500	53 억	46706	N	N	13	N	N
110	20241014	111239	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27700	50	2	0.18	1064369450	37718	84.12	27900	28750	27600	35900	19400	27650	28219.14	0.43	888	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	2984	63.10	3.02	12	0.35	439.00	9158.00	84500	20240313	-67.22	24800	20240909	11.69	84500	-67.22	20240313	24800	11.69	20240909	84500	-67.22	20240313	24800	11.69	20240909	5.18	N	445090	500	53 억	46706	N	N	13	N	N
111	20241014	101241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28050	400	2	1.45	849291600	29982	66.86	27900	28750	27600	35900	19400	27650	28326.72	0.43	4648	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	3021	63.90	3.06	12	0.28	439.00	9158.00	84500	20240313	-66.80	24800	20240909	13.10	84500	-66.80	20240313	24800	13.10	20240909	84500	-66.80	20240313	24800	13.10	20240909	5.18	N	445090	500	53 억	46706	N	N	13	N	N
112	20241014	091243	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	650	2	2.35	124959300	4458	9.94	27900	28300	27600	35900	19400	27650	28030.35	0.43	-188	28716	28182	27666	27132	26616	27925	26875	54	8250	500	17140	50	1	10771686	3048	64.46	3.09	12	0.04	439.00	9158.00	84500	20240313	-66.51	24800	20240909	14.11	84500	-66.51	20240313	24800	14.11	20240909	84500	-66.51	20240313	24800	14.11	20240909	5.18	N	445090	500	53 억	46706	N	N	13	N	N
113	20241011	161218	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	250	2	0.91	1234027750	44454	38.96	28200	28200	27150	35600	19200	27400	27759.66	0.47	-3888	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	2978	62.98	3.02	12	0.41	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	5.19	N	445090	500	53 억	50594	N	N	13	N	N
114	20241011	151236	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27550	150	2	0.55	1169074950	42105	36.90	28200	28200	27150	35600	19200	27400	27765.70	0.47	-2723	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	2968	62.76	3.01	12	0.39	439.00	9158.00	84500	20240313	-67.40	24800	20240909	11.09	84500	-67.40	20240313	24800	11.09	20240909	84500	-67.40	20240313	24800	11.09	20240909	5.19	N	445090	500	53 억	50594	N	N	60	N	N
115	20241011	141241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27300	-100	5	-0.36	1012417350	36373	31.88	28200	28200	27300	35600	19200	27400	27834.31	0.47	-764	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	2941	62.19	2.98	12	0.34	439.00	9158.00	84500	20240313	-67.69	24800	20240909	10.08	84500	-67.69	20240313	24800	10.08	20240909	84500	-67.69	20240313	24800	10.08	20240909	5.19	N	445090	500	53 억	50594	N	N	60	N	N
116	20241011	131241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27700	300	2	1.09	817291450	29294	25.68	28200	28200	27450	35600	19200	27400	27899.62	0.47	-94	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	2984	63.10	3.02	12	0.27	439.00	9158.00	84500	20240313	-67.22	24800	20240909	11.69	84500	-67.22	20240313	24800	11.69	20240909	84500	-67.22	20240313	24800	11.69	20240909	5.19	N	445090	500	53 억	50594	N	N	60	N	N
117	20241011	121233	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28050	650	2	2.37	738740650	26477	23.21	28200	28200	27450	35600	19200	27400	27901.22	0.47	-632	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	3021	63.90	3.06	12	0.25	439.00	9158.00	84500	20240313	-66.80	24800	20240909	13.10	84500	-66.80	20240313	24800	13.10	20240909	84500	-66.80	20240313	24800	13.10	20240909	5.19	N	445090	500	53 억	50594	N	N	60	N	N
118	20241011	111235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	550	2	2.01	611647850	21953	19.24	28200	28200	27450	35600	19200	27400	27861.70	0.47	-669	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	3011	63.67	3.05	12	0.20	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.19	N	445090	500	53 억	50594	N	N	60	N	N
119	20241011	101243	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27600	200	2	0.73	372948600	13405	11.75	28200	28200	27450	35600	19200	27400	27821.60	0.47	-149	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	2973	62.87	3.01	12	0.12	439.00	9158.00	84500	20240313	-67.34	24800	20240909	11.29	84500	-67.34	20240313	24800	11.29	20240909	84500	-67.34	20240313	24800	11.29	20240909	5.19	N	445090	500	53 억	50594	N	N	60	N	N
120	20241011	091238	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	550	2	2.01	172250200	6156	5.40	28200	28200	27750	35600	19200	27400	27980.86	0.47	-353	30566	28982	28166	26582	25766	28575	26175	54	8200	500	16980	50	1	10771686	3011	63.67	3.05	12	0.06	439.00	9158.00	84500	20240313	-66.92	24800	20240909	12.70	84500	-66.92	20240313	24800	12.70	20240909	84500	-66.92	20240313	24800	12.70	20240909	5.19	N	445090	500	53 억	50594	N	N	60	N	N
121	20241010	161306	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27400	200	2	0.74	3231319350	113437	328.37	28200	29750	27350	35350	19050	27200	28487.41	0.53	-7963	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	2951	62.41	2.99	12	1.05	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.23	N	445090	500	53 억	56818	N	N	60	N	N
122	20241010	151327	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27400	200	2	0.74	3177877350	111487	322.73	28200	29750	27350	35350	19050	27200	28504.48	0.53	-7289	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	2951	62.41	2.99	12	1.04	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.23	N	445090	500	53 억	56818	N	N	10	N	N
123	20241010	141320	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27500	300	2	1.10	2961337650	103592	299.88	28200	29750	27500	35350	19050	27200	28586.56	0.53	-4586	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	2962	62.64	3.00	12	0.96	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	5.23	N	445090	500	53 억	56818	N	N	10	N	N
124	20241010	131316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	650	2	2.39	2713558700	94637	273.95	28200	29750	27800	35350	19050	27200	28673.35	0.53	263	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	3000	63.44	3.04	12	0.88	439.00	9158.00	84500	20240313	-67.04	24800	20240909	12.30	84500	-67.04	20240313	24800	12.30	20240909	84500	-67.04	20240313	24800	12.30	20240909	5.23	N	445090	500	53 억	56818	N	N	10	N	N
125	20241010	121316	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28150	950	2	3.49	2544190850	88576	256.41	28200	29750	28050	35350	19050	27200	28723.27	0.53	1824	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	3032	64.12	3.07	12	0.82	439.00	9158.00	84500	20240313	-66.69	24800	20240909	13.51	84500	-66.69	20240313	24800	13.51	20240909	84500	-66.69	20240313	24800	13.51	20240909	5.23	N	445090	500	53 억	56818	N	N	10	N	N
126	20241010	111315	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28250	1050	2	3.86	2234861850	77593	224.61	28200	29750	28100	35350	19050	27200	28802.38	0.53	-494	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	3043	64.35	3.08	12	0.72	439.00	9158.00	84500	20240313	-66.57	24800	20240909	13.91	84500	-66.57	20240313	24800	13.91	20240909	84500	-66.57	20240313	24800	13.91	20240909	5.23	N	445090	500	53 억	56818	N	N	10	N	N
127	20241010	101312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28200	1000	2	3.68	1927698850	66722	193.15	28200	29750	28150	35350	19050	27200	28891.53	0.53	820	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	3038	64.24	3.08	12	0.62	439.00	9158.00	84500	20240313	-66.63	24800	20240909	13.71	84500	-66.63	20240313	24800	13.71	20240909	84500	-66.63	20240313	24800	13.71	20240909	5.23	N	445090	500	53 억	56818	N	N	10	N	N
128	20241010	091318	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28700	1500	2	5.51	1334308200	45845	132.71	28200	29750	28150	35350	19050	27200	29104.81	0.53	4545	28566	27882	27516	26832	26466	27700	26650	54	8150	500	16860	50	1	10771686	3091	65.38	3.13	12	0.43	439.00	9158.00	84500	20240313	-66.04	24800	20240909	15.73	84500	-66.04	20240313	24800	15.73	20240909	84500	-66.04	20240313	24800	15.73	20240909	5.23	N	445090	500	53 억	56818	N	N	10	N	N
129	20241008	161302	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27200	-850	5	-3.03	942778150	34201	72.18	27800	28200	27150	36450	19650	28050	27566.63	0.56	-4369	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	2930	61.96	2.97	12	0.32	439.00	9158.00	84500	20240313	-67.81	24800	20240909	9.68	84500	-67.81	20240313	24800	9.68	20240909	84500	-67.81	20240313	24800	9.68	20240909	5.24	N	445090	500	53 억	60035	N	N	10	N	N
130	20241008	151314	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27300	-750	5	-2.67	882694700	31991	67.51	27800	28200	27150	36450	19650	28050	27591.68	0.56	-3694	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	2941	62.19	2.98	12	0.30	439.00	9158.00	84500	20240313	-67.69	24800	20240909	10.08	84500	-67.69	20240313	24800	10.08	20240909	84500	-67.69	20240313	24800	10.08	20240909	5.24	N	445090	500	53 억	60035	N	N	128	N	N
131	20241008	141309	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27400	-650	5	-2.32	712689750	25751	54.34	27800	28200	27400	36450	19650	28050	27675.91	0.56	-2022	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	2951	62.41	2.99	12	0.24	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.24	N	445090	500	53 억	60035	N	N	128	N	N
132	20241008	131308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	-600	5	-2.14	587602100	21204	44.75	27800	28200	27400	36450	19650	28050	27711.53	0.56	-3354	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	2957	62.53	3.00	12	0.20	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.24	N	445090	500	53 억	60035	N	N	128	N	N
133	20241008	121308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27700	-350	5	-1.25	527952000	19035	40.17	27800	28200	27400	36450	19650	28050	27735.52	0.56	-3551	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	2984	63.10	3.02	12	0.18	439.00	9158.00	84500	20240313	-67.22	24800	20240909	11.69	84500	-67.22	20240313	24800	11.69	20240909	84500	-67.22	20240313	24800	11.69	20240909	5.24	N	445090	500	53 억	60035	N	N	128	N	N
134	20241008	111308	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27750	-300	5	-1.07	460036750	16566	34.96	27800	28200	27500	36450	19650	28050	27769.60	0.56	-3315	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	2989	63.21	3.03	12	0.15	439.00	9158.00	84500	20240313	-67.16	24800	20240909	11.90	84500	-67.16	20240313	24800	11.90	20240909	84500	-67.16	20240313	24800	11.90	20240909	5.24	N	445090	500	53 억	60035	N	N	128	N	N
135	20241008	101307	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	-400	5	-1.43	301135000	10819	22.83	27800	28200	27600	36450	19650	28050	27833.50	0.56	-2530	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	2978	62.98	3.02	12	0.10	439.00	9158.00	84500	20240313	-67.28	24800	20240909	11.49	84500	-67.28	20240313	24800	11.49	20240909	84500	-67.28	20240313	24800	11.49	20240909	5.24	N	445090	500	53 억	60035	N	N	128	N	N
136	20241008	091312	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27900	-150	5	-0.53	93635400	3354	7.08	27800	28200	27700	36450	19650	28050	27916.74	0.56	-564	29083	28566	27733	27216	26383	28825	27475	54	8400	500	17390	50	1	10771686	3005	63.55	3.05	12	0.03	439.00	9158.00	84500	20240313	-66.98	24800	20240909	12.50	84500	-66.98	20240313	24800	12.50	20240909	84500	-66.98	20240313	24800	12.50	20240909	5.24	N	445090	500	53 억	60035	N	N	128	N	N
137	20241007	161327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	28050	800	2	2.94	1283471450	46536	163.22	27800	28250	26900	35400	19100	27250	27577.66	0.45	11047	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	3021	63.90	3.06	12	0.43	439.00	9158.00	84500	20240313	-66.80	24800	20240909	13.10	84500	-66.80	20240313	24800	13.10	20240909	84500	-66.80	20240313	24800	13.10	20240909	5.23	N	445090	500	53 억	48861	N	N	128	N	N
138	20241007	151238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	28000	750	2	2.75	1228416600	44571	156.33	27800	28250	26900	35400	19100	27250	27560.89	0.45	10472	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	3016	63.78	3.06	12	0.41	439.00	9158.00	84500	20240313	-66.86	24800	20240909	12.90	84500	-66.86	20240313	24800	12.90	20240909	84500	-66.86	20240313	24800	12.90	20240909	5.23	N	445090	500	53 억	48861	N	N	61	N	N
139	20241007	141255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	28000	750	2	2.75	1112059750	40414	141.75	27800	28250	26900	35400	19100	27250	27516.70	0.45	9416	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	3016	63.78	3.06	12	0.38	439.00	9158.00	84500	20240313	-66.86	24800	20240909	12.90	84500	-66.86	20240313	24800	12.90	20240909	84500	-66.86	20240313	24800	12.90	20240909	5.23	N	445090	500	53 억	48861	N	N	61	N	N
140	20241007	131223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27450	200	2	0.73	732754050	26829	94.10	27800	27800	26900	35400	19100	27250	27312.01	0.45	5292	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	2957	62.53	3.00	12	0.25	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.23	N	445090	500	53 억	48861	N	N	61	N	N
141	20241007	121250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27450	200	2	0.73	636817150	23334	81.84	27800	27800	26900	35400	19100	27250	27291.38	0.45	3730	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	2957	62.53	3.00	12	0.22	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.23	N	445090	500	53 억	48861	N	N	61	N	N
142	20241007	111209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27400	150	2	0.55	525577250	19280	67.62	27800	27800	26900	35400	19100	27250	27260.23	0.45	1749	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	2951	62.41	2.99	12	0.18	439.00	9158.00	84500	20240313	-67.57	24800	20240909	10.48	84500	-67.57	20240313	24800	10.48	20240909	84500	-67.57	20240313	24800	10.48	20240909	5.23	N	445090	500	53 억	48861	N	N	61	N	N
143	20241007	101201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27500	250	2	0.92	371353650	13631	47.81	27800	27800	26900	35400	19100	27250	27243.32	0.45	350	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	2962	62.64	3.00	12	0.13	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	5.23	N	445090	500	53 억	48861	N	N	61	N	N
144	20241007	091244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27350	100	2	0.37	162235950	5960	20.90	27800	27800	26900	35400	19100	27250	27220.80	0.45	-341	28416	27832	27366	26782	26316	28125	27075	54	8150	500	16890	50	1	10771686	2946	62.30	2.99	12	0.06	439.00	9158.00	84500	20240313	-67.63	24800	20240909	10.28	84500	-67.63	20240313	24800	10.28	20240909	84500	-67.63	20240313	24800	10.28	20240909	5.23	N	445090	500	53 억	48861	N	N	61	N	N
145	20241004	161125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27250	400	2	1.49	778182600	28380	54.72	27050	27950	26900	34900	18800	26850	27420.30	0.46	-115	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2935	62.07	2.98	12	0.26	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	5.23	N	445090	500	53 억	49461	N	N	61	N	N
146	20241004	151142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27250	400	2	1.49	737165100	26875	51.82	27050	27950	26900	34900	18800	26850	27429.40	0.46	89	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2935	62.07	2.98	12	0.25	439.00	9158.00	84500	20240313	-67.75	24800	20240909	9.88	84500	-67.75	20240313	24800	9.88	20240909	84500	-67.75	20240313	24800	9.88	20240909	5.23	N	445090	500	53 억	49461	N	N	43	N	N
147	20241004	141127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27450	600	2	2.23	666405950	24287	46.83	27050	27950	26900	34900	18800	26850	27438.79	0.46	292	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2957	62.53	3.00	12	0.23	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.23	N	445090	500	53 억	49461	N	N	43	N	N
148	20241004	131141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27450	600	2	2.23	577817200	21077	40.64	27050	27950	26900	34900	18800	26850	27414.58	0.46	193	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2957	62.53	3.00	12	0.20	439.00	9158.00	84500	20240313	-67.51	24800	20240909	10.69	84500	-67.51	20240313	24800	10.69	20240909	84500	-67.51	20240313	24800	10.69	20240909	5.23	N	445090	500	53 억	49461	N	N	43	N	N
149	20241004	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27700	850	2	3.17	523151500	19089	36.80	27050	27950	26900	34900	18800	26850	27405.91	0.46	-581	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2984	63.10	3.02	12	0.18	439.00	9158.00	84500	20240313	-67.22	24800	20240909	11.69	84500	-67.22	20240313	24800	11.69	20240909	84500	-67.22	20240313	24800	11.69	20240909	5.23	N	445090	500	53 억	49461	N	N	43	N	N
150	20241004	111127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27500	650	2	2.42	378142000	13858	26.72	27050	27650	26900	34900	18800	26850	27286.91	0.46	-434	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2962	62.64	3.00	12	0.13	439.00	9158.00	84500	20240313	-67.46	24800	20240909	10.89	84500	-67.46	20240313	24800	10.89	20240909	84500	-67.46	20240313	24800	10.89	20240909	5.23	N	445090	500	53 억	49461	N	N	43	N	N
151	20241004	101132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27300	450	2	1.68	209079000	7705	14.86	27050	27550	26900	34900	18800	26850	27135.50	0.46	-1976	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2941	62.19	2.98	12	0.07	439.00	9158.00	84500	20240313	-67.69	24800	20240909	10.08	84500	-67.69	20240313	24800	10.08	20240909	84500	-67.69	20240313	24800	10.08	20240909	5.23	N	445090	500	53 억	49461	N	N	43	N	N
152	20241004	091137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27100	250	2	0.93	69880150	2561	4.94	27050	27550	27050	34900	18800	26850	27286.27	0.46	-920	28150	27500	26950	26300	25750	27225	26025	54	8050	500	16640	50	1	10771686	2919	61.73	2.96	12	0.02	439.00	9158.00	84500	20240313	-67.93	24800	20240909	9.27	84500	-67.93	20240313	24800	9.27	20240909	84500	-67.93	20240313	24800	9.27	20240909	5.23	N	445090	500	53 억	49461	N	N	43	N	N
153	20241002	161122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26850	-900	5	-3.24	1379419750	51518	130.80	26900	27600	26400	36050	19450	27750	26773.53	0.49	-3119	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2892	61.16	2.93	12	0.48	439.00	9158.00	84500	20240313	-68.22	24800	20240909	8.27	84500	-68.22	20240313	24800	8.27	20240909	84500	-68.22	20240313	24800	8.27	20240909	5.25	N	445090	500	53 억	53043	N	N	43	N	N
154	20241002	151138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26900	-850	5	-3.06	1318953900	49266	125.08	26900	27600	26400	36050	19450	27750	26770.10	0.49	-2852	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2898	61.28	2.94	12	0.46	439.00	9158.00	84500	20240313	-68.17	24800	20240909	8.47	84500	-68.17	20240313	24800	8.47	20240909	84500	-68.17	20240313	24800	8.47	20240909	5.25	N	445090	500	53 억	53043	N	N	189	N	N
155	20241002	141139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26900	-850	5	-3.06	1189517350	44456	112.87	26900	27600	26400	36050	19450	27750	26754.95	0.49	-928	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2898	61.28	2.94	12	0.41	439.00	9158.00	84500	20240313	-68.17	24800	20240909	8.47	84500	-68.17	20240313	24800	8.47	20240909	84500	-68.17	20240313	24800	8.47	20240909	5.25	N	445090	500	53 억	53043	N	N	189	N	N
156	20241002	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27050	-700	5	-2.52	1120654750	41902	106.39	26900	27600	26400	36050	19450	27750	26742.26	0.49	-845	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2914	61.62	2.95	12	0.39	439.00	9158.00	84500	20240313	-67.99	24800	20240909	9.07	84500	-67.99	20240313	24800	9.07	20240909	84500	-67.99	20240313	24800	9.07	20240909	5.25	N	445090	500	53 억	53043	N	N	189	N	N
157	20241002	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27000	-750	5	-2.70	1036490900	38797	98.50	26900	27600	26400	36050	19450	27750	26713.08	0.49	-1397	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2908	61.50	2.95	12	0.36	439.00	9158.00	84500	20240313	-68.05	24800	20240909	8.87	84500	-68.05	20240313	24800	8.87	20240909	84500	-68.05	20240313	24800	8.87	20240909	5.25	N	445090	500	53 억	53043	N	N	189	N	N
158	20241002	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	27150	-600	5	-2.16	944913900	35399	89.87	26900	27600	26400	36050	19450	27750	26690.24	0.49	-1156	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2925	61.85	2.96	12	0.33	439.00	9158.00	84500	20240313	-67.87	24800	20240909	9.48	84500	-67.87	20240313	24800	9.48	20240909	84500	-67.87	20240313	24800	9.48	20240909	5.25	N	445090	500	53 억	53043	N	N	189	N	N
159	20241002	101109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26850	-900	5	-3.24	858535750	32210	81.78	26900	27600	26400	36050	19450	27750	26650.91	0.49	-2274	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2892	61.16	2.93	12	0.30	439.00	9158.00	84500	20240313	-68.22	24800	20240909	8.27	84500	-68.22	20240313	24800	8.27	20240909	84500	-68.22	20240313	24800	8.27	20240909	5.25	N	445090	500	53 억	53043	N	N	189	N	N
160	20241002	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	26600	-1150	5	-4.14	357081550	13379	33.97	26900	27600	26400	36050	19450	27750	26681.72	0.49	4123	29450	28600	28100	27250	26750	28350	27000	54	8300	500	17200	50	1	10771686	2865	60.59	2.90	12	0.12	439.00	9158.00	84500	20240313	-68.52	24800	20240909	7.26	84500	-68.52	20240313	24800	7.26	20240909	84500	-68.52	20240313	24800	7.26	20240909	5.25	N	445090	500	53 억	53043	N	N	189	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History