KissMeData/452430/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	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	investmentCareful	shortOverheated
2	20241031	161433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11600	-210	5	-1.78	525778390	44991	80.11	11680	11980	11460	15350	8270	11810	11686.40	0.61	4964	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	939	-6.52	8.35	12	0.56	-1779.00	1389.00	59200	20240220	-80.41	10900	20240909	6.42	59200	-80.41	20240220	10900	6.42	20240909	59200	-80.41	20240220	10900	6.42	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
3	20241031	151456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11770	-40	5	-0.34	475658130	40684	72.44	11680	11980	11460	15350	8270	11810	11691.53	0.61	4436	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	953	-6.62	8.47	12	0.50	-1779.00	1389.00	59200	20240220	-80.12	10900	20240909	7.98	59200	-80.12	20240220	10900	7.98	20240909	59200	-80.12	20240220	10900	7.98	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
4	20241031	141454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	0	3	0.00	416575970	35649	63.47	11680	11980	11460	15350	8270	11810	11685.49	0.61	2689	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	956	-6.64	8.50	12	0.44	-1779.00	1389.00	59200	20240220	-80.05	10900	20240909	8.35	59200	-80.05	20240220	10900	8.35	20240909	59200	-80.05	20240220	10900	8.35	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
5	20241031	131455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	140	2	1.19	368439970	31594	56.25	11680	11980	11460	15350	8270	11810	11661.71	0.61	2877	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	968	-6.72	8.60	12	0.39	-1779.00	1389.00	59200	20240220	-79.81	10900	20240909	9.63	59200	-79.81	20240220	10900	9.63	20240909	59200	-79.81	20240220	10900	9.63	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
6	20241031	121450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	80	2	0.68	357532810	30680	54.62	11680	11980	11460	15350	8270	11810	11653.61	0.61	2392	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	963	-6.68	8.56	12	0.38	-1779.00	1389.00	59200	20240220	-79.92	10900	20240909	9.08	59200	-79.92	20240220	10900	9.08	20240909	59200	-79.92	20240220	10900	9.08	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
7	20241031	111450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11800	-10	5	-0.08	276561340	23870	42.50	11680	11890	11460	15350	8270	11810	11586.15	0.61	1228	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	955	-6.63	8.50	12	0.29	-1779.00	1389.00	59200	20240220	-80.07	10900	20240909	8.26	59200	-80.07	20240220	10900	8.26	20240909	59200	-80.07	20240220	10900	8.26	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
8	20241031	101453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11550	-260	5	-2.20	174417310	15121	26.92	11680	11710	11460	15350	8270	11810	11534.77	0.61	-3527	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	935	-6.49	8.32	12	0.19	-1779.00	1389.00	59200	20240220	-80.49	10900	20240909	5.96	59200	-80.49	20240220	10900	5.96	20240909	59200	-80.49	20240220	10900	5.96	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
9	20241031	091450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11650	-160	5	-1.35	99856540	8661	15.42	11680	11710	11470	15350	8270	11810	11529.45	0.61	-4030	12383	12096	11943	11656	11503	12020	11580	8	3540	100	7320	10	1	8096454	943	-6.55	8.39	12	0.11	-1779.00	1389.00	59200	20240220	-80.32	10900	20240909	6.88	59200	-80.32	20240220	10900	6.88	20240909	59200	-80.32	20240220	10900	6.88	20240909	1.25	N	452430	100	8 억	49391	N	N	N	N
10	20241030	161444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-20	5	-0.17	673037640	56064	180.24	11850	12230	11790	15370	8290	11830	12004.83	0.67	-14731	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	956	-6.64	8.50	12	0.69	-1779.00	1389.00	59200	20240220	-80.05	10900	20240909	8.35	59200	-80.05	20240220	10900	8.35	20240909	59200	-80.05	20240220	10900	8.35	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
11	20241030	151522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	30	2	0.25	651128660	54210	174.28	11850	12230	11790	15370	8290	11830	12011.23	0.67	-14884	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	960	-6.67	8.54	12	0.67	-1779.00	1389.00	59200	20240220	-79.97	10900	20240909	8.81	59200	-79.97	20240220	10900	8.81	20240909	59200	-79.97	20240220	10900	8.81	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
12	20241030	141455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	30	2	0.25	573147240	47613	153.07	11850	12230	11800	15370	8290	11830	12037.62	0.67	-12113	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	960	-6.67	8.54	12	0.59	-1779.00	1389.00	59200	20240220	-79.97	10900	20240909	8.81	59200	-79.97	20240220	10900	8.81	20240909	59200	-79.97	20240220	10900	8.81	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
13	20241030	131502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11930	100	2	0.85	474029700	39280	126.28	11850	12230	11800	15370	8290	11830	12067.97	0.67	-9562	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	966	-6.71	8.59	12	0.49	-1779.00	1389.00	59200	20240220	-79.85	10900	20240909	9.45	59200	-79.85	20240220	10900	9.45	20240909	59200	-79.85	20240220	10900	9.45	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
14	20241030	121521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11930	100	2	0.85	411098170	34006	109.33	11850	12230	11800	15370	8290	11830	12088.99	0.67	-8877	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	966	-6.71	8.59	12	0.42	-1779.00	1389.00	59200	20240220	-79.85	10900	20240909	9.45	59200	-79.85	20240220	10900	9.45	20240909	59200	-79.85	20240220	10900	9.45	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
15	20241030	111457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12220	390	2	3.30	258861770	21396	68.79	11850	12230	11800	15370	8290	11830	12098.61	0.67	826	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	989	-6.87	8.80	12	0.26	-1779.00	1389.00	59200	20240220	-79.36	10900	20240909	12.11	59200	-79.36	20240220	10900	12.11	20240909	59200	-79.36	20240220	10900	12.11	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
16	20241030	101446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12060	230	2	1.94	176773430	14643	47.08	11850	12210	11800	15370	8290	11830	12072.21	0.67	-301	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	976	-6.78	8.68	12	0.18	-1779.00	1389.00	59200	20240220	-79.63	10900	20240909	10.64	59200	-79.63	20240220	10900	10.64	20240909	59200	-79.63	20240220	10900	10.64	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
17	20241030	091455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11990	160	2	1.35	42819140	3578	11.50	11850	12030	11800	15370	8290	11830	11967.34	0.67	1514	12023	11926	11753	11656	11483	11975	11705	8	3540	100	7330	10	1	8096454	971	-6.74	8.63	12	0.04	-1779.00	1389.00	59200	20240220	-79.75	10900	20240909	10.00	59200	-79.75	20240220	10900	10.00	20240909	59200	-79.75	20240220	10900	10.00	20240909	1.30	N	452430	100	8 억	54158	N	N	N	N
18	20241029	161359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	-60	5	-0.50	361233940	30824	117.07	11760	11850	11580	15450	8330	11890	11719.24	0.67	-640	12270	12080	11800	11610	11330	12175	11705	8	3560	100	7370	10	1	8096454	958	-6.65	8.52	12	0.38	-1779.00	1389.00	59200	20240220	-80.02	10900	20240909	8.53	59200	-80.02	20240220	10900	8.53	20240909	59200	-80.02	20240220	10900	8.53	20240909	1.29	N	452430	100	8 억	54559	N	N	N	N
19	20241029	151421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	-50	5	-0.42	359199250	30652	116.41	11760	11850	11580	15450	8330	11890	11718.62	0.67	-564	12270	12080	11800	11610	11330	12175	11705	8	3560	100	7370	10	1	8096454	959	-6.66	8.52	12	0.38	-1779.00	1389.00	59200	20240220	-80.00	10900	20240909	8.62	59200	-80.00	20240220	10900	8.62	20240909	59200	-80.00	20240220	10900	8.62	20240909	1.29	N	452430	100	8 억	54559	N	N	N	N
20	20241029	141211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11730	-160	5	-1.35	308633300	26359	100.11	11760	11850	11580	15450	8330	11890	11708.84	0.67	-3935	12270	12080	11800	11610	11330	12175	11705	8	3560	100	7370	10	1	8096454	950	-6.59	8.44	12	0.33	-1779.00	1389.00	59200	20240220	-80.19	10900	20240909	7.61	59200	-80.19	20240220	10900	7.61	20240909	59200	-80.19	20240220	10900	7.61	20240909	1.29	N	452430	100	8 억	54559	N	N	N	N
21	20241029	131408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	-130	5	-1.09	293465100	25062	95.18	11760	11850	11580	15450	8330	11890	11709.56	0.67	-3555	12270	12080	11800	11610	11330	12175	11705	8	3560	100	7370	10	1	8096454	952	-6.61	8.47	12	0.31	-1779.00	1389.00	59200	20240220	-80.14	10900	20240909	7.89	59200	-80.14	20240220	10900	7.89	20240909	59200	-80.14	20240220	10900	7.89	20240909	1.29	N	452430	100	8 억	54559	N	N	N	N
22	20241029	121409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11700	-190	5	-1.60	223152130	19059	72.39	11760	11850	11580	15450	8330	11890	11708.49	0.67	-3001	12270	12080	11800	11610	11330	12175	11705	8	3560	100	7370	10	1	8096454	947	-6.58	8.42	12	0.24	-1779.00	1389.00	59200	20240220	-80.24	10900	20240909	7.34	59200	-80.24	20240220	10900	7.34	20240909	59200	-80.24	20240220	10900	7.34	20240909	1.29	N	452430	100	8 억	54559	N	N	N	N
23	20241029	111432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	-140	5	-1.18	213229610	18211	69.16	11760	11850	11580	15450	8330	11890	11708.84	0.67	-3000	12270	12080	11800	11610	11330	12175	11705	8	3560	100	7370	10	1	8096454	951	-6.60	8.46	12	0.22	-1779.00	1389.00	59200	20240220	-80.15	10900	20240909	7.80	59200	-80.15	20240220	10900	7.80	20240909	59200	-80.15	20240220	10900	7.80	20240909	1.29	N	452430	100	8 억	54559	N	N	N	N
24	20241029	101407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-80	5	-0.67	180842290	15460	58.72	11760	11820	11580	15450	8330	11890	11697.43	0.67	-4146	12270	12080	11800	11610	11330	12175	11705	8	3560	100	7370	10	1	8096454	956	-6.64	8.50	12	0.19	-1779.00	1389.00	59200	20240220	-80.05	10900	20240909	8.35	59200	-80.05	20240220	10900	8.35	20240909	59200	-80.05	20240220	10900	8.35	20240909	1.29	N	452430	100	8 억	54559	N	N	N	N
25	20241028	161348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	290	2	2.50	311498780	26238	103.28	11520	11990	11520	15080	8120	11600	11872.15	0.53	11770	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	963	-6.68	8.56	12	0.32	-1779.00	1389.00	59200	20240220	-79.92	10900	20240909	9.08	59200	-79.92	20240220	10900	9.08	20240909	59200	-79.92	20240220	10900	9.08	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
26	20241028	151404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11920	320	2	2.76	309320950	26055	102.56	11520	11990	11520	15080	8120	11600	11871.95	0.53	11788	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	965	-6.70	8.58	12	0.32	-1779.00	1389.00	59200	20240220	-79.86	10900	20240909	9.36	59200	-79.86	20240220	10900	9.36	20240909	59200	-79.86	20240220	10900	9.36	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
27	20241028	141407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11960	360	2	3.10	281961730	23756	93.51	11520	11990	11520	15080	8120	11600	11869.19	0.53	11686	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	968	-6.72	8.61	12	0.29	-1779.00	1389.00	59200	20240220	-79.80	10900	20240909	9.72	59200	-79.80	20240220	10900	9.72	20240909	59200	-79.80	20240220	10900	9.72	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
28	20241028	131359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	290	2	2.50	247568660	20869	82.15	11520	11990	11520	15080	8120	11600	11863.11	0.53	10465	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	963	-6.68	8.56	12	0.26	-1779.00	1389.00	59200	20240220	-79.92	10900	20240909	9.08	59200	-79.92	20240220	10900	9.08	20240909	59200	-79.92	20240220	10900	9.08	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
29	20241028	121400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11890	290	2	2.50	223093430	18813	74.05	11520	11990	11520	15080	8120	11600	11858.61	0.53	10745	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	963	-6.68	8.56	12	0.23	-1779.00	1389.00	59200	20240220	-79.92	10900	20240909	9.08	59200	-79.92	20240220	10900	9.08	20240909	59200	-79.92	20240220	10900	9.08	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
30	20241028	111140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11850	250	2	2.16	190556920	16067	63.24	11520	11990	11520	15080	8120	11600	11860.31	0.53	8629	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	959	-6.66	8.53	12	0.20	-1779.00	1389.00	59200	20240220	-79.98	10900	20240909	8.72	59200	-79.98	20240220	10900	8.72	20240909	59200	-79.98	20240220	10900	8.72	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
31	20241028	101346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11790	190	2	1.64	146732000	12361	48.66	11520	11990	11520	15080	8120	11600	11870.78	0.53	7686	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	955	-6.63	8.49	12	0.15	-1779.00	1389.00	59200	20240220	-80.08	10900	20240909	8.17	59200	-80.08	20240220	10900	8.17	20240909	59200	-80.08	20240220	10900	8.17	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
32	20241028	091356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11790	190	2	1.64	12025170	1031	4.06	11520	11800	11520	15080	8120	11600	11664.22	0.53	557	12073	11836	11663	11426	11253	11750	11340	8	3480	100	7190	10	1	8096454	955	-6.63	8.49	12	0.01	-1779.00	1389.00	59200	20240220	-80.08	10900	20240909	8.17	59200	-80.08	20240220	10900	8.17	20240909	59200	-80.08	20240220	10900	8.17	20240909	1.29	N	452430	100	8 억	43028	N	N	N	N
33	20241025	161357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11600	-20	5	-0.17	292838450	25155	76.11	11650	11900	11490	15100	8140	11620	11641.37	0.56	-2243	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	939	-6.52	8.35	12	0.31	-1779.00	1389.00	59200	20240220	-80.41	10900	20240909	6.42	59200	-80.41	20240220	10900	6.42	20240909	59200	-80.41	20240220	10900	6.42	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
34	20241025	151402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11600	-20	5	-0.17	283923840	24387	73.78	11650	11900	11490	15100	8140	11620	11642.43	0.56	-2237	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	939	-6.52	8.35	12	0.30	-1779.00	1389.00	59200	20240220	-80.41	10900	20240909	6.42	59200	-80.41	20240220	10900	6.42	20240909	59200	-80.41	20240220	10900	6.42	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
35	20241025	141359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11560	-60	5	-0.52	228223820	19564	59.19	11650	11900	11490	15100	8140	11620	11665.50	0.56	-1297	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	936	-6.50	8.32	12	0.24	-1779.00	1389.00	59200	20240220	-80.47	10900	20240909	6.06	59200	-80.47	20240220	10900	6.06	20240909	59200	-80.47	20240220	10900	6.06	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
36	20241025	131400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11640	20	2	0.17	191756060	16419	49.67	11650	11900	11490	15100	8140	11620	11678.91	0.56	302	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	942	-6.54	8.38	12	0.20	-1779.00	1389.00	59200	20240220	-80.34	10900	20240909	6.79	59200	-80.34	20240220	10900	6.79	20240909	59200	-80.34	20240220	10900	6.79	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
37	20241025	121403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11730	110	2	0.95	180835480	15481	46.84	11650	11900	11490	15100	8140	11620	11681.12	0.56	247	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	950	-6.59	8.44	12	0.19	-1779.00	1389.00	59200	20240220	-80.19	10900	20240909	7.61	59200	-80.19	20240220	10900	7.61	20240909	59200	-80.19	20240220	10900	7.61	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
38	20241025	111358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11490	-130	5	-1.12	151239720	12940	39.15	11650	11900	11490	15100	8140	11620	11687.77	0.56	-1102	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	930	-6.46	8.27	12	0.16	-1779.00	1389.00	59200	20240220	-80.59	10900	20240909	5.41	59200	-80.59	20240220	10900	5.41	20240909	59200	-80.59	20240220	10900	5.41	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
39	20241025	101357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11590	-30	5	-0.26	112073650	9544	28.87	11650	11900	11510	15100	8140	11620	11742.84	0.56	-1542	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	938	-6.51	8.34	12	0.12	-1779.00	1389.00	59200	20240220	-80.42	10900	20240909	6.33	59200	-80.42	20240220	10900	6.33	20240909	59200	-80.42	20240220	10900	6.33	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
40	20241025	091401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	210	2	1.81	20493690	1727	5.22	11650	11900	11650	15100	8140	11620	11866.64	0.56	-76	12133	11876	11713	11456	11293	11795	11375	8	3480	100	7200	10	1	8096454	958	-6.65	8.52	12	0.02	-1779.00	1389.00	59200	20240220	-80.02	10900	20240909	8.53	59200	-80.02	20240220	10900	8.53	20240909	59200	-80.02	20240220	10900	8.53	20240909	1.31	N	452430	100	8 억	45271	N	N	N	N
41	20241024	161330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11620	-380	5	-3.17	384283260	32957	80.43	11970	11970	11550	15600	8400	12000	11654.86	0.63	-5449	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	941	-6.53	8.37	12	0.41	-1779.00	1389.00	59200	20240220	-80.37	10900	20240909	6.61	59200	-80.37	20240220	10900	6.61	20240909	59200	-80.37	20240220	10900	6.61	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
42	20241024	151345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11600	-400	5	-3.33	370754410	31807	77.62	11970	11970	11550	15600	8400	12000	11655.54	0.63	-5230	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	939	-6.52	8.35	12	0.39	-1779.00	1389.00	59200	20240220	-80.41	10900	20240909	6.42	59200	-80.41	20240220	10900	6.42	20240909	59200	-80.41	20240220	10900	6.42	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
43	20241024	141330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11710	-290	5	-2.42	300689380	25784	62.92	11970	11970	11550	15600	8400	12000	11660.85	0.63	-5676	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	948	-6.58	8.43	12	0.32	-1779.00	1389.00	59200	20240220	-80.22	10900	20240909	7.43	59200	-80.22	20240220	10900	7.43	20240909	59200	-80.22	20240220	10900	7.43	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
44	20241024	131342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11730	-270	5	-2.25	267240600	22916	55.92	11970	11970	11550	15600	8400	12000	11660.61	0.63	-4534	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	950	-6.59	8.44	12	0.28	-1779.00	1389.00	59200	20240220	-80.19	10900	20240909	7.61	59200	-80.19	20240220	10900	7.61	20240909	59200	-80.19	20240220	10900	7.61	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
45	20241024	121334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11730	-270	5	-2.25	245285850	21040	51.35	11970	11970	11550	15600	8400	12000	11656.82	0.63	-4355	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	950	-6.59	8.44	12	0.26	-1779.00	1389.00	59200	20240220	-80.19	10900	20240909	7.61	59200	-80.19	20240220	10900	7.61	20240909	59200	-80.19	20240220	10900	7.61	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
46	20241024	111336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	-250	5	-2.08	236428860	20281	49.49	11970	11970	11550	15600	8400	12000	11656.35	0.63	-4412	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	951	-6.60	8.46	12	0.25	-1779.00	1389.00	59200	20240220	-80.15	10900	20240909	7.80	59200	-80.15	20240220	10900	7.80	20240909	59200	-80.15	20240220	10900	7.80	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
47	20241024	101206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-190	5	-1.58	217964810	18700	45.64	11970	11970	11550	15600	8400	12000	11654.45	0.63	-5007	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	956	-6.64	8.50	12	0.23	-1779.00	1389.00	59200	20240220	-80.05	10900	20240909	8.35	59200	-80.05	20240220	10900	8.35	20240909	59200	-80.05	20240220	10900	8.35	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
48	20241024	091441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11670	-330	5	-2.75	60434580	5153	12.58	11970	11970	11650	15600	8400	12000	11723.91	0.63	-761	12493	12246	11893	11646	11293	12370	11770	8	3600	100	7440	10	1	8096454	945	-6.56	8.40	12	0.06	-1779.00	1389.00	59200	20240220	-80.29	10900	20240909	7.06	59200	-80.29	20240220	10900	7.06	20240909	59200	-80.29	20240220	10900	7.06	20240909	1.35	N	452430	100	8 억	50720	N	N	N	N
49	20241023	161339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	220	2	1.87	480514720	40575	72.37	11950	12140	11540	15310	8250	11780	11842.32	0.52	8372	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	972	-6.75	8.64	12	0.50	-1779.00	1389.00	59200	20240220	-79.73	10900	20240909	10.09	59200	-79.73	20240220	10900	10.09	20240909	59200	-79.73	20240220	10900	10.09	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
50	20241023	151408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	290	2	2.46	469194150	39632	70.69	11950	12140	11540	15310	8250	11780	11838.77	0.52	8081	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	977	-6.78	8.69	12	0.49	-1779.00	1389.00	59200	20240220	-79.61	10900	20240909	10.73	59200	-79.61	20240220	10900	10.73	20240909	59200	-79.61	20240220	10900	10.73	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
51	20241023	141412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	220	2	1.87	426123810	36051	64.30	11950	12140	11540	15310	8250	11780	11820.03	0.52	6661	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	972	-6.75	8.64	12	0.45	-1779.00	1389.00	59200	20240220	-79.73	10900	20240909	10.09	59200	-79.73	20240220	10900	10.09	20240909	59200	-79.73	20240220	10900	10.09	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
52	20241023	131351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11990	210	2	1.78	374363200	31734	56.60	11950	12140	11540	15310	8250	11780	11796.91	0.52	5474	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	971	-6.74	8.63	12	0.39	-1779.00	1389.00	59200	20240220	-79.75	10900	20240909	10.00	59200	-79.75	20240220	10900	10.00	20240909	59200	-79.75	20240220	10900	10.00	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
53	20241023	121347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	220	2	1.87	344664340	29243	52.16	11950	12140	11540	15310	8250	11780	11786.22	0.52	4695	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	972	-6.75	8.64	12	0.36	-1779.00	1389.00	59200	20240220	-79.73	10900	20240909	10.09	59200	-79.73	20240220	10900	10.09	20240909	59200	-79.73	20240220	10900	10.09	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
54	20241023	111340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11720	-60	5	-0.51	226038800	19307	34.44	11950	11950	11540	15310	8250	11780	11707.60	0.52	1299	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	949	-6.59	8.44	12	0.24	-1779.00	1389.00	59200	20240220	-80.20	10900	20240909	7.52	59200	-80.20	20240220	10900	7.52	20240909	59200	-80.20	20240220	10900	7.52	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
55	20241023	101344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	50	2	0.42	142549540	12179	21.72	11950	11950	11540	15310	8250	11780	11704.52	0.52	-825	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	958	-6.65	8.52	12	0.15	-1779.00	1389.00	59200	20240220	-80.02	10900	20240909	8.53	59200	-80.02	20240220	10900	8.53	20240909	59200	-80.02	20240220	10900	8.53	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
56	20241023	091345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	60	2	0.51	23263640	1965	3.50	11950	11950	11780	15310	8250	11780	11839.06	0.52	-943	12786	12282	12016	11512	11246	12150	11380	8	3530	100	7300	10	1	8096454	959	-6.66	8.52	12	0.02	-1779.00	1389.00	59200	20240220	-80.00	10900	20240909	8.62	59200	-80.00	20240220	10900	8.62	20240909	59200	-80.00	20240220	10900	8.62	20240909	1.35	N	452430	100	8 억	42389	N	N	N	N
57	20241022	161328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11780	-660	5	-5.31	667407970	55823	294.04	12440	12520	11750	16170	8710	12440	11956.13	0.53	-610	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	954	-6.62	8.48	12	0.69	-1779.00	1389.00	59200	20240220	-80.10	10900	20240909	8.07	59200	-80.10	20240220	10900	8.07	20240909	59200	-80.10	20240220	10900	8.07	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
58	20241022	151347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11790	-650	5	-5.23	615793450	51441	270.96	12440	12520	11750	16170	8710	12440	11970.87	0.53	-283	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	955	-6.63	8.49	12	0.64	-1779.00	1389.00	59200	20240220	-80.08	10900	20240909	8.17	59200	-80.08	20240220	10900	8.17	20240909	59200	-80.08	20240220	10900	8.17	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
59	20241022	141347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	-440	5	-3.54	471637060	39254	206.76	12440	12520	11890	16170	8710	12440	12015.01	0.53	-1011	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	972	-6.75	8.64	12	0.48	-1779.00	1389.00	59200	20240220	-79.73	10900	20240909	10.09	59200	-79.73	20240220	10900	10.09	20240909	59200	-79.73	20240220	10900	10.09	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
60	20241022	131346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11930	-510	5	-4.10	421636550	35058	184.66	12440	12520	11890	16170	8710	12440	12026.83	0.53	-1265	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	966	-6.71	8.59	12	0.43	-1779.00	1389.00	59200	20240220	-79.85	10900	20240909	9.45	59200	-79.85	20240220	10900	9.45	20240909	59200	-79.85	20240220	10900	9.45	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
61	20241022	121341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	-490	5	-3.94	368412530	30595	161.15	12440	12520	11890	16170	8710	12440	12041.59	0.53	-1858	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	968	-6.72	8.60	12	0.38	-1779.00	1389.00	59200	20240220	-79.81	10900	20240909	9.63	59200	-79.81	20240220	10900	9.63	20240909	59200	-79.81	20240220	10900	9.63	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
62	20241022	111337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	-490	5	-3.94	328212890	27229	143.42	12440	12520	11890	16170	8710	12440	12053.80	0.53	-2968	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	968	-6.72	8.60	12	0.34	-1779.00	1389.00	59200	20240220	-79.81	10900	20240909	9.63	59200	-79.81	20240220	10900	9.63	20240909	59200	-79.81	20240220	10900	9.63	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
63	20241022	101339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	-500	5	-4.02	213733870	17631	92.87	12440	12520	11940	16170	8710	12440	12122.62	0.53	-5622	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	967	-6.71	8.60	12	0.22	-1779.00	1389.00	59200	20240220	-79.83	10900	20240909	9.54	59200	-79.83	20240220	10900	9.54	20240909	59200	-79.83	20240220	10900	9.54	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
64	20241022	091339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12170	-270	5	-2.17	59097650	4810	25.34	12440	12520	12170	16170	8710	12440	12286.41	0.53	-4139	12766	12602	12416	12252	12066	12685	12335	8	3730	100	7710	10	1	8096454	985	-6.84	8.76	12	0.06	-1779.00	1389.00	59200	20240220	-79.44	10900	20240909	11.65	59200	-79.44	20240220	10900	11.65	20240909	59200	-79.44	20240220	10900	11.65	20240909	1.37	N	452430	100	8 억	42911	N	N	N	N
65	20241021	161323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	10	2	0.08	232801960	18703	51.21	12400	12580	12230	16150	8710	12430	12447.38	0.49	3320	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	1007	-6.99	8.96	12	0.23	-1779.00	1389.00	59200	20240220	-78.99	10900	20240909	14.13	59200	-78.99	20240220	10900	14.13	20240909	59200	-78.99	20240220	10900	14.13	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
66	20241021	151334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12380	-50	5	-0.40	220169790	17687	48.43	12400	12580	12230	16150	8710	12430	12448.11	0.49	3494	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	1002	-6.96	8.91	12	0.22	-1779.00	1389.00	59200	20240220	-79.09	10900	20240909	13.58	59200	-79.09	20240220	10900	13.58	20240909	59200	-79.09	20240220	10900	13.58	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
67	20241021	141336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	30	2	0.24	182149480	14626	40.05	12400	12580	12230	16150	8710	12430	12453.81	0.49	3182	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	1009	-7.00	8.97	12	0.18	-1779.00	1389.00	59200	20240220	-78.95	10900	20240909	14.31	59200	-78.95	20240220	10900	14.31	20240909	59200	-78.95	20240220	10900	14.31	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
68	20241021	131333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	80	2	0.64	165196770	13265	36.32	12400	12580	12230	16150	8710	12430	12453.58	0.49	3241	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	1013	-7.03	9.01	12	0.16	-1779.00	1389.00	59200	20240220	-78.87	10900	20240909	14.77	59200	-78.87	20240220	10900	14.77	20240909	59200	-78.87	20240220	10900	14.77	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
69	20241021	121331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	90	2	0.72	138808240	11154	30.54	12400	12580	12230	16150	8710	12430	12444.71	0.49	4114	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	1014	-7.04	9.01	12	0.14	-1779.00	1389.00	59200	20240220	-78.85	10900	20240909	14.86	59200	-78.85	20240220	10900	14.86	20240909	59200	-78.85	20240220	10900	14.86	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
70	20241021	111324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12530	100	2	0.80	109986630	8855	24.25	12400	12580	12230	16150	8710	12430	12420.85	0.49	3820	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	1014	-7.04	9.02	12	0.11	-1779.00	1389.00	59200	20240220	-78.83	10900	20240909	14.95	59200	-78.83	20240220	10900	14.95	20240909	59200	-78.83	20240220	10900	14.95	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
71	20241021	101330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	70	2	0.56	62754020	5074	13.89	12400	12580	12230	16150	8710	12430	12367.76	0.49	1560	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	1012	-7.03	9.00	12	0.06	-1779.00	1389.00	59200	20240220	-78.89	10900	20240909	14.68	59200	-78.89	20240220	10900	14.68	20240909	59200	-78.89	20240220	10900	14.68	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
72	20241021	091327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12280	-150	5	-1.21	15878430	1285	3.52	12400	12430	12260	16150	8710	12430	12356.75	0.49	76	12976	12702	12526	12252	12076	12615	12165	8	3720	100	7700	10	1	8096454	994	-6.90	8.84	12	0.02	-1779.00	1389.00	59200	20240220	-79.26	10900	20240909	12.66	59200	-79.26	20240220	10900	12.66	20240909	59200	-79.26	20240220	10900	12.66	20240909	1.29	N	452430	100	8 억	39583	N	N	N	N
73	20241018	161325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	-420	5	-3.27	446231300	35727	52.24	12720	12800	12350	16700	9000	12850	12490.03	0.46	2710	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1006	-6.99	8.95	12	0.44	-1779.00	1389.00	59200	20240220	-79.00	10900	20240909	14.04	59200	-79.00	20240220	10900	14.04	20240909	59200	-79.00	20240220	10900	14.04	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
74	20241018	151400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	-410	5	-3.19	425623600	34063	49.80	12720	12800	12370	16700	9000	12850	12495.19	0.46	2867	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1007	-6.99	8.96	12	0.42	-1779.00	1389.00	59200	20240220	-78.99	10900	20240909	14.13	59200	-78.99	20240220	10900	14.13	20240909	59200	-78.99	20240220	10900	14.13	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
75	20241018	141359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12440	-410	5	-3.19	398786770	31903	46.64	12720	12800	12370	16700	9000	12850	12499.98	0.46	2751	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1007	-6.99	8.96	12	0.39	-1779.00	1389.00	59200	20240220	-78.99	10900	20240909	14.13	59200	-78.99	20240220	10900	14.13	20240909	59200	-78.99	20240220	10900	14.13	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
76	20241018	131343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12380	-470	5	-3.66	370052530	29594	43.27	12720	12800	12380	16700	9000	12850	12504.31	0.46	3067	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1002	-6.96	8.91	12	0.37	-1779.00	1389.00	59200	20240220	-79.09	10900	20240909	13.58	59200	-79.09	20240220	10900	13.58	20240909	59200	-79.09	20240220	10900	13.58	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
77	20241018	121356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	-430	5	-3.35	314772120	25132	36.74	12720	12800	12380	16700	9000	12850	12524.75	0.46	2922	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1006	-6.98	8.94	12	0.31	-1779.00	1389.00	59200	20240220	-79.02	10900	20240909	13.94	59200	-79.02	20240220	10900	13.94	20240909	59200	-79.02	20240220	10900	13.94	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
78	20241018	111350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	-420	5	-3.27	284555840	22695	33.18	12720	12800	12390	16700	9000	12850	12538.26	0.46	2476	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1006	-6.99	8.95	12	0.28	-1779.00	1389.00	59200	20240220	-79.00	10900	20240909	14.04	59200	-79.00	20240220	10900	14.04	20240909	59200	-79.00	20240220	10900	14.04	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
79	20241018	101336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-350	5	-2.72	200221780	15912	23.26	12720	12800	12490	16700	9000	12850	12583.07	0.46	3091	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1012	-7.03	9.00	12	0.20	-1779.00	1389.00	59200	20240220	-78.89	10900	20240909	14.68	59200	-78.89	20240220	10900	14.68	20240909	59200	-78.89	20240220	10900	14.68	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
80	20241018	091334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	-160	5	-1.25	46985730	3691	5.40	12720	12800	12690	16700	9000	12850	12729.81	0.46	202	13716	13282	12986	12552	12256	13135	12405	8	3850	100	7960	10	1	8096454	1027	-7.13	9.14	12	0.05	-1779.00	1389.00	59200	20240220	-78.56	10900	20240909	16.42	59200	-78.56	20240220	10900	16.42	20240909	59200	-78.56	20240220	10900	16.42	20240909	1.18	N	452430	100	8 억	36890	N	N	N	N
81	20241017	161329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-180	5	-1.38	870680510	66936	111.23	13060	13420	12690	16930	9130	13030	13008.14	0.51	-4275	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1040	-7.22	9.25	12	0.83	-1779.00	1389.00	59200	20240220	-78.29	10900	20240909	17.89	59200	-78.29	20240220	10900	17.89	20240909	59200	-78.29	20240220	10900	17.89	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
82	20241017	151333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	-120	5	-0.92	837891390	64387	106.99	13060	13420	12690	16930	9130	13030	13013.36	0.51	-5018	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1045	-7.26	9.29	12	0.80	-1779.00	1389.00	59200	20240220	-78.19	10900	20240909	18.44	59200	-78.19	20240220	10900	18.44	20240909	59200	-78.19	20240220	10900	18.44	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
83	20241017	141340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	-290	5	-2.23	737287730	56525	93.93	13060	13420	12740	16930	9130	13030	13043.57	0.51	-3564	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1031	-7.16	9.17	12	0.70	-1779.00	1389.00	59200	20240220	-78.48	10900	20240909	16.88	59200	-78.48	20240220	10900	16.88	20240909	59200	-78.48	20240220	10900	16.88	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
84	20241017	131333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12840	-190	5	-1.46	662173610	50646	84.16	13060	13420	12800	16930	9130	13030	13074.55	0.51	-2590	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1040	-7.22	9.24	12	0.63	-1779.00	1389.00	59200	20240220	-78.31	10900	20240909	17.80	59200	-78.31	20240220	10900	17.80	20240909	59200	-78.31	20240220	10900	17.80	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
85	20241017	121339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12820	-210	5	-1.61	612246880	46768	77.71	13060	13420	12800	16930	9130	13030	13091.15	0.51	-3276	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1038	-7.21	9.23	12	0.58	-1779.00	1389.00	59200	20240220	-78.34	10900	20240909	17.61	59200	-78.34	20240220	10900	17.61	20240909	59200	-78.34	20240220	10900	17.61	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
86	20241017	111337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12920	-110	5	-0.84	494557540	37630	62.53	13060	13420	12910	16930	9130	13030	13142.64	0.51	-2789	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1046	-7.26	9.30	12	0.46	-1779.00	1389.00	59200	20240220	-78.18	10900	20240909	18.53	59200	-78.18	20240220	10900	18.53	20240909	59200	-78.18	20240220	10900	18.53	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
87	20241017	101334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	80	2	0.61	257685920	19432	32.29	13060	13420	13060	16930	9130	13030	13260.91	0.51	4982	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1061	-7.37	9.44	12	0.24	-1779.00	1389.00	59200	20240220	-77.85	10900	20240909	20.28	59200	-77.85	20240220	10900	20.28	20240909	59200	-77.85	20240220	10900	20.28	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
88	20241017	091325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	270	2	2.07	79972070	6009	9.99	13060	13420	13060	16930	9130	13030	13308.72	0.51	2750	13643	13336	13183	12876	12723	13260	12800	8	3900	100	8070	10	1	8096454	1077	-7.48	9.58	12	0.07	-1779.00	1389.00	59200	20240220	-77.53	10900	20240909	22.02	59200	-77.53	20240220	10900	22.02	20240909	59200	-77.53	20240220	10900	22.02	20240909	1.25	N	452430	100	8 억	41163	N	N	N	N
89	20241016	161317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13030	-550	5	-4.05	772634350	58800	35.08	13400	13490	13030	17650	9510	13580	13141.29	0.76	-20836	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1055	-7.32	9.38	12	0.73	-1779.00	1389.00	59200	20240220	-77.99	10900	20240909	19.54	59200	-77.99	20240220	10900	19.54	20240909	59200	-77.99	20240220	10900	19.54	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
90	20241016	151325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	-500	5	-3.68	710931410	54067	32.26	13400	13490	13040	17650	9510	13580	13149.08	0.76	-20112	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1059	-7.35	9.42	12	0.67	-1779.00	1389.00	59200	20240220	-77.91	10900	20240909	20.00	59200	-77.91	20240220	10900	20.00	20240909	59200	-77.91	20240220	10900	20.00	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
91	20241016	141328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	-500	5	-3.68	674545980	51282	30.60	13400	13490	13040	17650	9510	13580	13153.66	0.76	-19941	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1059	-7.35	9.42	12	0.63	-1779.00	1389.00	59200	20240220	-77.91	10900	20240909	20.00	59200	-77.91	20240220	10900	20.00	20240909	59200	-77.91	20240220	10900	20.00	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
92	20241016	131322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13090	-490	5	-3.61	538267590	40860	24.38	13400	13490	13080	17650	9510	13580	13173.46	0.76	-12037	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1060	-7.36	9.42	12	0.50	-1779.00	1389.00	59200	20240220	-77.89	10900	20240909	20.09	59200	-77.89	20240220	10900	20.09	20240909	59200	-77.89	20240220	10900	20.09	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
93	20241016	121321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13120	-460	5	-3.39	499470160	37897	22.61	13400	13490	13080	17650	9510	13580	13179.68	0.76	-10961	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1062	-7.37	9.45	12	0.47	-1779.00	1389.00	59200	20240220	-77.84	10900	20240909	20.37	59200	-77.84	20240220	10900	20.37	20240909	59200	-77.84	20240220	10900	20.37	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
94	20241016	111319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13130	-450	5	-3.31	454243060	34444	20.55	13400	13490	13110	17650	9510	13580	13187.87	0.76	-9735	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1063	-7.38	9.45	12	0.43	-1779.00	1389.00	59200	20240220	-77.82	10900	20240909	20.46	59200	-77.82	20240220	10900	20.46	20240909	59200	-77.82	20240220	10900	20.46	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
95	20241016	101318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	-370	5	-2.72	361234180	27356	16.32	13400	13490	13110	17650	9510	13580	13204.93	0.76	-7917	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1070	-7.43	9.51	12	0.34	-1779.00	1389.00	59200	20240220	-77.69	10900	20240909	21.19	59200	-77.69	20240220	10900	21.19	20240909	59200	-77.69	20240220	10900	21.19	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
96	20241016	091323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13150	-430	5	-3.17	164253440	12392	7.39	13400	13490	13120	17650	9510	13580	13254.80	0.76	-3241	14593	14086	13793	13286	12993	13940	13140	8	4070	100	8410	10	1	8096454	1065	-7.39	9.47	12	0.15	-1779.00	1389.00	59200	20240220	-77.79	10900	20240909	20.64	59200	-77.79	20240220	10900	20.64	20240909	59200	-77.79	20240220	10900	20.64	20240909	1.22	N	452430	100	8 억	61551	N	N	N	N
97	20241015	161312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	-20	5	-0.15	2301485090	166196	223.05	13850	14300	13500	17680	9520	13600	13848.92	0.99	-18985	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1099	-7.63	9.78	12	2.05	-1779.00	1389.00	59200	20240220	-77.06	10900	20240909	24.59	59200	-77.06	20240220	10900	24.59	20240909	59200	-77.06	20240220	10900	24.59	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
98	20241015	151323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	20	2	0.15	2220640260	160245	215.07	13850	14300	13500	17680	9520	13600	13858.02	0.99	-18839	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1103	-7.66	9.81	12	1.98	-1779.00	1389.00	59200	20240220	-76.99	10900	20240909	24.95	59200	-76.99	20240220	10900	24.95	20240909	59200	-76.99	20240220	10900	24.95	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
99	20241015	141323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13680	80	2	0.59	2078914860	149829	201.09	13850	14300	13500	17680	9520	13600	13875.52	0.99	-16321	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1108	-7.69	9.85	12	1.85	-1779.00	1389.00	59200	20240220	-76.89	10900	20240909	25.50	59200	-76.89	20240220	10900	25.50	20240909	59200	-76.89	20240220	10900	25.50	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
100	20241015	131320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13850	250	2	1.84	1990345850	143420	192.49	13850	14300	13500	17680	9520	13600	13878.03	0.99	-14100	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1121	-7.79	9.97	12	1.77	-1779.00	1389.00	59200	20240220	-76.60	10900	20240909	27.06	59200	-76.60	20240220	10900	27.06	20240909	59200	-76.60	20240220	10900	27.06	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
101	20241015	121323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	120	2	0.88	1772849840	127678	171.36	13850	14300	13500	17680	9520	13600	13885.65	0.99	-15917	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1111	-7.71	9.88	12	1.58	-1779.00	1389.00	59200	20240220	-76.82	10900	20240909	25.87	59200	-76.82	20240220	10900	25.87	20240909	59200	-76.82	20240220	10900	25.87	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
102	20241015	111327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13670	70	2	0.51	1655677060	119168	159.94	13850	14300	13500	17680	9520	13600	13894.00	0.99	-19790	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1107	-7.68	9.84	12	1.47	-1779.00	1389.00	59200	20240220	-76.91	10900	20240909	25.41	59200	-76.91	20240220	10900	25.41	20240909	59200	-76.91	20240220	10900	25.41	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
103	20241015	101323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	180	2	1.32	1263890930	90360	121.27	13850	14300	13670	17680	9520	13600	13987.91	0.99	-13326	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1116	-7.75	9.92	12	1.12	-1779.00	1389.00	59200	20240220	-76.72	10900	20240909	26.42	59200	-76.72	20240220	10900	26.42	20240909	59200	-76.72	20240220	10900	26.42	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
104	20241015	091320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	470	2	3.46	601211060	42605	57.18	13850	14300	13850	17680	9520	13600	14113.05	0.99	11459	14260	13930	13620	13290	12980	14095	13455	8	4080	100	8430	10	1	8096454	1139	-7.91	10.13	12	0.53	-1779.00	1389.00	59200	20240220	-76.23	10900	20240909	29.08	59200	-76.23	20240220	10900	29.08	20240909	59200	-76.23	20240220	10900	29.08	20240909	1.32	N	452430	100	8 억	80517	N	N	N	N
105	20241014	161245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	0	3	0.00	982364690	72403	88.21	13490	13950	13310	17680	9520	13600	13567.99	1.06	-5402	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1101	-7.64	9.79	12	0.89	-1779.00	1389.00	59200	20240220	-77.03	10900	20240909	24.77	59200	-77.03	20240220	10900	24.77	20240909	59200	-77.03	20240220	10900	24.77	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
106	20241014	151303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	40	2	0.29	938819990	69203	84.31	13490	13950	13310	17680	9520	13600	13566.17	1.06	-5798	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1104	-7.67	9.82	12	0.85	-1779.00	1389.00	59200	20240220	-76.96	10900	20240909	25.14	59200	-76.96	20240220	10900	25.14	20240909	59200	-76.96	20240220	10900	25.14	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
107	20241014	141301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	-90	5	-0.66	850984330	62735	76.43	13490	13950	13310	17680	9520	13600	13564.75	1.06	-8557	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1094	-7.59	9.73	12	0.77	-1779.00	1389.00	59200	20240220	-77.18	10900	20240909	23.94	59200	-77.18	20240220	10900	23.94	20240909	59200	-77.18	20240220	10900	23.94	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
108	20241014	131300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	-200	5	-1.47	749328280	55200	67.25	13490	13950	13310	17680	9520	13600	13574.79	1.06	-11095	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1085	-7.53	9.65	12	0.68	-1779.00	1389.00	59200	20240220	-77.36	10900	20240909	22.94	59200	-77.36	20240220	10900	22.94	20240909	59200	-77.36	20240220	10900	22.94	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
109	20241014	121250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	-260	5	-1.91	700288180	51527	62.78	13490	13950	13310	17680	9520	13600	13590.70	1.06	-10963	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1080	-7.50	9.60	12	0.64	-1779.00	1389.00	59200	20240220	-77.47	10900	20240909	22.39	59200	-77.47	20240220	10900	22.39	20240909	59200	-77.47	20240220	10900	22.39	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
110	20241014	111251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	-220	5	-1.62	644748040	47371	57.71	13490	13950	13310	17680	9520	13600	13610.61	1.06	-10029	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1083	-7.52	9.63	12	0.59	-1779.00	1389.00	59200	20240220	-77.40	10900	20240909	22.75	59200	-77.40	20240220	10900	22.75	20240909	59200	-77.40	20240220	10900	22.75	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
111	20241014	101253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	0	3	0.00	413125620	30101	36.67	13490	13950	13490	17680	9520	13600	13724.65	1.06	-1725	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1101	-7.64	9.79	12	0.37	-1779.00	1389.00	59200	20240220	-77.03	10900	20240909	24.77	59200	-77.03	20240220	10900	24.77	20240909	59200	-77.03	20240220	10900	24.77	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
112	20241014	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	0	3	0.00	47339630	3494	4.26	13490	13700	13490	17680	9520	13600	13548.84	1.06	224	14446	14022	13766	13342	13086	14235	13555	8	4080	100	8430	10	1	8096454	1101	-7.64	9.79	12	0.04	-1779.00	1389.00	59200	20240220	-77.03	10900	20240909	24.77	59200	-77.03	20240220	10900	24.77	20240909	59200	-77.03	20240220	10900	24.77	20240909	1.27	N	452430	100	8 억	85766	N	N	N	N
113	20241011	161230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	90	2	0.67	1121930830	81529	82.34	13510	14190	13510	17560	9460	13510	13761.23	0.89	13994	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1101	-7.64	9.79	12	1.01	-1779.00	1389.00	59200	20240220	-77.03	10900	20240909	24.77	59200	-77.03	20240220	10900	24.77	20240909	59200	-77.03	20240220	10900	24.77	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
114	20241011	151247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	40	2	0.30	1102304590	80082	80.88	13510	14190	13510	17560	9460	13510	13764.70	0.89	14483	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1097	-7.62	9.76	12	0.99	-1779.00	1389.00	59200	20240220	-77.11	10900	20240909	24.31	59200	-77.11	20240220	10900	24.31	20240909	59200	-77.11	20240220	10900	24.31	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
115	20241011	141252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	60	2	0.44	961972860	69721	70.42	13510	14190	13510	17560	9460	13510	13797.46	0.89	16234	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1099	-7.63	9.77	12	0.86	-1779.00	1389.00	59200	20240220	-77.08	10900	20240909	24.50	59200	-77.08	20240220	10900	24.50	20240909	59200	-77.08	20240220	10900	24.50	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
116	20241011	131253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	130	2	0.96	743196280	53645	54.18	13510	14190	13510	17560	9460	13510	13853.97	0.89	6993	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1104	-7.67	9.82	12	0.66	-1779.00	1389.00	59200	20240220	-76.96	10900	20240909	25.14	59200	-76.96	20240220	10900	25.14	20240909	59200	-76.96	20240220	10900	25.14	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
117	20241011	121244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	290	2	2.15	682685490	49229	49.72	13510	14190	13510	17560	9460	13510	13867.55	0.89	8572	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1117	-7.76	9.94	12	0.61	-1779.00	1389.00	59200	20240220	-76.69	10900	20240909	26.61	59200	-76.69	20240220	10900	26.61	20240909	59200	-76.69	20240220	10900	26.61	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
118	20241011	111246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	270	2	2.00	662029430	47728	48.20	13510	14190	13510	17560	9460	13510	13870.88	0.89	8839	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1116	-7.75	9.92	12	0.59	-1779.00	1389.00	59200	20240220	-76.72	10900	20240909	26.42	59200	-76.72	20240220	10900	26.42	20240909	59200	-76.72	20240220	10900	26.42	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
119	20241011	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	140	2	1.04	549389710	39588	39.98	13510	14190	13510	17560	9460	13510	13877.68	0.89	8645	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1105	-7.67	9.83	12	0.49	-1779.00	1389.00	59200	20240220	-76.94	10900	20240909	25.23	59200	-76.94	20240220	10900	25.23	20240909	59200	-76.94	20240220	10900	25.23	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
120	20241011	091250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	550	2	4.07	251111690	18008	18.19	13510	14190	13510	17560	9460	13510	13944.45	0.89	7093	14643	14076	13793	13226	12943	13935	13085	8	4050	100	8370	10	1	8096454	1138	-7.90	10.12	12	0.22	-1779.00	1389.00	59200	20240220	-76.25	10900	20240909	28.99	59200	-76.25	20240220	10900	28.99	20240909	59200	-76.25	20240220	10900	28.99	20240909	1.24	N	452430	100	8 억	71663	N	N	N	N
121	20241010	161318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13510	-650	5	-4.59	1353607590	98086	175.17	14250	14360	13510	18400	9920	14160	13802.47	0.90	-1259	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1094	-7.59	9.73	12	1.21	-1779.00	1389.00	59200	20240220	-77.18	10900	20240909	23.94	59200	-77.18	20240220	10900	23.94	20240909	59200	-77.18	20240220	10900	23.94	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
122	20241010	151339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-610	5	-4.31	1277185880	92432	165.07	14250	14360	13550	18400	9920	14160	13817.57	0.90	-808	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1097	-7.62	9.76	12	1.14	-1779.00	1389.00	59200	20240220	-77.11	10900	20240909	24.31	59200	-77.11	20240220	10900	24.31	20240909	59200	-77.11	20240220	10900	24.31	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
123	20241010	141332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	-580	5	-4.10	1148187130	82931	148.10	14250	14360	13560	18400	9920	14160	13845.09	0.90	2214	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1099	-7.63	9.78	12	1.02	-1779.00	1389.00	59200	20240220	-77.06	10900	20240909	24.59	59200	-77.06	20240220	10900	24.59	20240909	59200	-77.06	20240220	10900	24.59	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
124	20241010	131328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	-430	5	-3.04	771392600	55283	98.73	14250	14360	13600	18400	9920	14160	13953.52	0.90	-4221	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1112	-7.72	9.88	12	0.68	-1779.00	1389.00	59200	20240220	-76.81	10900	20240909	25.96	59200	-76.81	20240220	10900	25.96	20240909	59200	-76.81	20240220	10900	25.96	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
125	20241010	121328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	-380	5	-2.68	623837170	44503	79.48	14250	14360	13780	18400	9920	14160	14017.87	0.90	-4822	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1116	-7.75	9.92	12	0.55	-1779.00	1389.00	59200	20240220	-76.72	10900	20240909	26.42	59200	-76.72	20240220	10900	26.42	20240909	59200	-76.72	20240220	10900	26.42	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
126	20241010	111326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14010	-150	5	-1.06	382927560	27121	48.43	14250	14360	13930	18400	9920	14160	14119.23	0.90	-3006	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1134	-7.88	10.09	12	0.33	-1779.00	1389.00	59200	20240220	-76.33	10900	20240909	28.53	59200	-76.33	20240220	10900	28.53	20240909	59200	-76.33	20240220	10900	28.53	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
127	20241010	101324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	-200	5	-1.41	306648660	21662	38.69	14250	14360	13940	18400	9920	14160	14156.06	0.90	-3195	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1130	-7.85	10.05	12	0.27	-1779.00	1389.00	59200	20240220	-76.42	10900	20240909	28.07	59200	-76.42	20240220	10900	28.07	20240909	59200	-76.42	20240220	10900	28.07	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
128	20241010	091330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14300	140	2	0.99	139361100	9750	17.41	14250	14360	14180	18400	9920	14160	14293.45	0.90	-73	14746	14452	14226	13932	13706	14340	13820	8	4240	100	8770	10	1	8096454	1158	-8.04	10.30	12	0.12	-1779.00	1389.00	59200	20240220	-75.84	10900	20240909	31.19	59200	-75.84	20240220	10900	31.19	20240909	59200	-75.84	20240220	10900	31.19	20240909	1.22	N	452430	100	8 억	72849	N	N	N	N
129	20241008	161314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14160	-400	5	-2.75	783539380	55260	77.00	14230	14520	14000	18920	10200	14560	14179.05	0.92	-1489	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1146	-7.96	10.19	12	0.68	-1779.00	1389.00	59200	20240220	-76.08	10900	20240909	29.91	59200	-76.08	20240220	10900	29.91	20240909	59200	-76.08	20240220	10900	29.91	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
130	20241008	151326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	-320	5	-2.20	745485470	52574	73.26	14230	14520	14000	18920	10200	14560	14179.59	0.92	-1219	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1153	-8.00	10.25	12	0.65	-1779.00	1389.00	59200	20240220	-75.95	10900	20240909	30.64	59200	-75.95	20240220	10900	30.64	20240909	59200	-75.95	20240220	10900	30.64	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
131	20241008	141321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14110	-450	5	-3.09	637979610	44975	62.67	14230	14520	14000	18920	10200	14560	14185.04	0.92	-5247	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1142	-7.93	10.16	12	0.56	-1779.00	1389.00	59200	20240220	-76.17	10900	20240909	29.45	59200	-76.17	20240220	10900	29.45	20240909	59200	-76.17	20240220	10900	29.45	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
132	20241008	131319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14090	-470	5	-3.23	609163010	42932	59.82	14230	14520	14000	18920	10200	14560	14188.85	0.92	-6003	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1141	-7.92	10.14	12	0.53	-1779.00	1389.00	59200	20240220	-76.20	10900	20240909	29.27	59200	-76.20	20240220	10900	29.27	20240909	59200	-76.20	20240220	10900	29.27	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
133	20241008	121320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	-430	5	-2.95	582925510	41069	57.23	14230	14520	14000	18920	10200	14560	14193.63	0.92	-6178	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1144	-7.94	10.17	12	0.51	-1779.00	1389.00	59200	20240220	-76.13	10900	20240909	29.63	59200	-76.13	20240220	10900	29.63	20240909	59200	-76.13	20240220	10900	29.63	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
134	20241008	111319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14040	-520	5	-3.57	528734030	37222	51.87	14230	14520	14000	18920	10200	14560	14204.69	0.92	-5689	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1137	-7.89	10.11	12	0.46	-1779.00	1389.00	59200	20240220	-76.28	10900	20240909	28.81	59200	-76.28	20240220	10900	28.81	20240909	59200	-76.28	20240220	10900	28.81	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
135	20241008	101320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14190	-370	5	-2.54	344960400	24171	33.68	14230	14520	14070	18920	10200	14560	14271.43	0.92	-5142	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1149	-7.98	10.22	12	0.30	-1779.00	1389.00	59200	20240220	-76.03	10900	20240909	30.18	59200	-76.03	20240220	10900	30.18	20240909	59200	-76.03	20240220	10900	30.18	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
136	20241008	091324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14350	-210	5	-1.44	119569000	8346	11.63	14230	14460	14210	18920	10200	14560	14325.94	0.92	1227	15013	14786	14373	14146	13733	14900	14260	8	4360	100	9020	10	1	8096454	1162	-8.07	10.33	12	0.10	-1779.00	1389.00	59200	20240220	-75.76	10900	20240909	31.65	59200	-75.76	20240220	10900	31.65	20240909	59200	-75.76	20240220	10900	31.65	20240909	1.22	N	452430	100	8 억	74304	N	N	N	N
137	20241007	161340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14560	210	2	1.46	1025052290	71696	94.27	14350	14600	13960	18650	10050	14350	14295.60	0.79	10014	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1179	-8.18	10.48	12	0.89	-1779.00	1389.00	59200	20240220	-75.41	10900	20240909	33.58	59200	-75.41	20240220	10900	33.58	20240909	59200	-75.41	20240220	10900	33.58	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
138	20241007	151250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14470	120	2	0.84	983129780	68814	90.48	14350	14600	13960	18650	10050	14350	14286.62	0.79	10055	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1172	-8.13	10.42	12	0.85	-1779.00	1389.00	59200	20240220	-75.56	10900	20240909	32.75	59200	-75.56	20240220	10900	32.75	20240909	59200	-75.56	20240220	10900	32.75	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
139	20241007	141307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14490	140	2	0.98	922425890	64621	84.96	14350	14600	13960	18650	10050	14350	14274.21	0.79	11008	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1173	-8.15	10.43	12	0.80	-1779.00	1389.00	59200	20240220	-75.52	10900	20240909	32.94	59200	-75.52	20240220	10900	32.94	20240909	59200	-75.52	20240220	10900	32.94	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
140	20241007	131234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14350	0	3	0.00	745516120	52412	68.91	14350	14500	13960	18650	10050	14350	14223.76	0.79	10973	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1162	-8.07	10.33	12	0.65	-1779.00	1389.00	59200	20240220	-75.76	10900	20240909	31.65	59200	-75.76	20240220	10900	31.65	20240909	59200	-75.76	20240220	10900	31.65	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
141	20241007	121300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14420	70	2	0.49	695344360	48914	64.31	14350	14500	13960	18650	10050	14350	14215.21	0.79	12258	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1168	-8.11	10.38	12	0.60	-1779.00	1389.00	59200	20240220	-75.64	10900	20240909	32.29	59200	-75.64	20240220	10900	32.29	20240909	59200	-75.64	20240220	10900	32.29	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
142	20241007	111221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14320	-30	5	-0.21	657649140	46285	60.86	14350	14500	13960	18650	10050	14350	14208.20	0.79	11548	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1159	-8.05	10.31	12	0.57	-1779.00	1389.00	59200	20240220	-75.81	10900	20240909	31.38	59200	-75.81	20240220	10900	31.38	20240909	59200	-75.81	20240220	10900	31.38	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
143	20241007	101211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14500	150	2	1.05	558031430	39364	51.76	14350	14500	13960	18650	10050	14350	14175.48	0.79	14142	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1174	-8.15	10.44	12	0.49	-1779.00	1389.00	59200	20240220	-75.51	10900	20240909	33.03	59200	-75.51	20240220	10900	33.03	20240909	59200	-75.51	20240220	10900	33.03	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
144	20241007	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14370	20	2	0.14	350550700	24824	32.64	14350	14390	13960	18650	10050	14350	14119.96	0.79	10854	15116	14732	14446	14062	13776	14590	13920	8	4300	100	8890	10	1	8096454	1163	-8.08	10.35	12	0.31	-1779.00	1389.00	59200	20240220	-75.73	10900	20240909	31.83	59200	-75.73	20240220	10900	31.83	20240909	59200	-75.73	20240220	10900	31.83	20240909	1.26	N	452430	100	8 억	64225	N	N	N	N
145	20241004	161135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14350	-230	5	-1.58	1092576910	75596	57.04	14650	14830	14160	18950	10210	14580	14452.35	0.91	-9824	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1162	-8.07	10.33	12	0.93	-1779.00	1389.00	59200	20240220	-75.76	10900	20240909	31.65	59200	-75.76	20240220	10900	31.65	20240909	59200	-75.76	20240220	10900	31.65	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
146	20241004	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	-320	5	-2.19	1015399100	70201	52.97	14650	14830	14160	18950	10210	14580	14463.67	0.91	-10716	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1155	-8.02	10.27	12	0.87	-1779.00	1389.00	59200	20240220	-75.91	10900	20240909	30.83	59200	-75.91	20240220	10900	30.83	20240909	59200	-75.91	20240220	10900	30.83	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
147	20241004	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14340	-240	5	-1.65	942363350	65088	49.11	14650	14830	14160	18950	10210	14580	14477.83	0.91	-10785	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1161	-8.06	10.32	12	0.80	-1779.00	1389.00	59200	20240220	-75.78	10900	20240909	31.56	59200	-75.78	20240220	10900	31.56	20240909	59200	-75.78	20240220	10900	31.56	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
148	20241004	131152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14410	-170	5	-1.17	708424350	48729	36.77	14650	14830	14310	18950	10210	14580	14537.78	0.91	-7205	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1167	-8.10	10.37	12	0.60	-1779.00	1389.00	59200	20240220	-75.66	10900	20240909	32.20	59200	-75.66	20240220	10900	32.20	20240909	59200	-75.66	20240220	10900	32.20	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
149	20241004	121146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14420	-160	5	-1.10	648968260	44605	33.65	14650	14830	14310	18950	10210	14580	14549.02	0.91	-4589	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1168	-8.11	10.38	12	0.55	-1779.00	1389.00	59200	20240220	-75.64	10900	20240909	32.29	59200	-75.64	20240220	10900	32.29	20240909	59200	-75.64	20240220	10900	32.29	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
150	20241004	111137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14480	-100	5	-0.69	567365300	38957	29.39	14650	14830	14310	18950	10210	14580	14563.76	0.91	-5777	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1172	-8.14	10.42	12	0.48	-1779.00	1389.00	59200	20240220	-75.54	10900	20240909	32.84	59200	-75.54	20240220	10900	32.84	20240909	59200	-75.54	20240220	10900	32.84	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
151	20241004	101142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14570	-10	5	-0.07	387222930	26620	20.08	14650	14830	14310	18950	10210	14580	14545.93	0.91	-2834	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1180	-8.19	10.49	12	0.33	-1779.00	1389.00	59200	20240220	-75.39	10900	20240909	33.67	59200	-75.39	20240220	10900	33.67	20240909	59200	-75.39	20240220	10900	33.67	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
152	20241004	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14560	-20	5	-0.14	147085260	10042	7.58	14650	14830	14530	18950	10210	14580	14649.07	0.91	-696	15700	15140	14720	14160	13740	14930	13950	8	4370	100	9030	10	1	8096454	1179	-8.18	10.48	12	0.12	-1779.00	1389.00	59200	20240220	-75.41	10900	20240909	33.58	59200	-75.41	20240220	10900	33.58	20240909	59200	-75.41	20240220	10900	33.58	20240909	1.19	N	452430	100	8 억	74018	N	N	N	N
153	20241002	161131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14580	-530	5	-3.51	1929409850	130236	46.69	14830	15280	14300	19640	10580	15110	14815.69	0.77	12189	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1180	-8.20	10.50	12	1.61	-1779.00	1389.00	59200	20240220	-75.37	10900	20240909	33.76	59200	-75.37	20240220	10900	33.76	20240909	59200	-75.37	20240220	10900	33.76	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N
154	20241002	151148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14790	-320	5	-2.12	1809348150	122027	43.75	14830	15280	14300	19640	10580	15110	14827.44	0.77	11739	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1197	-8.31	10.65	12	1.51	-1779.00	1389.00	59200	20240220	-75.02	10900	20240909	35.69	59200	-75.02	20240220	10900	35.69	20240909	59200	-75.02	20240220	10900	35.69	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N
155	20241002	141150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14750	-360	5	-2.38	1594920900	107407	38.51	14830	15280	14300	19640	10580	15110	14849.32	0.77	6061	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1194	-8.29	10.62	12	1.33	-1779.00	1389.00	59200	20240220	-75.08	10900	20240909	35.32	59200	-75.08	20240220	10900	35.32	20240909	59200	-75.08	20240220	10900	35.32	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N
156	20241002	131137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15060	-50	5	-0.33	1305255380	87885	31.51	14830	15280	14300	19640	10580	15110	14851.86	0.77	8	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1219	-8.47	10.84	12	1.09	-1779.00	1389.00	59200	20240220	-74.56	10900	20240909	38.17	59200	-74.56	20240220	10900	38.17	20240909	59200	-74.56	20240220	10900	38.17	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N
157	20241002	121138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15080	-30	5	-0.20	1229030350	82826	29.70	14830	15280	14300	19640	10580	15110	14838.70	0.77	1641	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1221	-8.48	10.86	12	1.02	-1779.00	1389.00	59200	20240220	-74.53	10900	20240909	38.35	59200	-74.53	20240220	10900	38.35	20240909	59200	-74.53	20240220	10900	38.35	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N
158	20241002	111125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	0	3	0.00	1121891650	75719	27.15	14830	15280	14300	19640	10580	15110	14816.51	0.77	2957	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1223	-8.49	10.88	12	0.94	-1779.00	1389.00	59200	20240220	-74.48	10900	20240909	38.62	59200	-74.48	20240220	10900	38.62	20240909	59200	-74.48	20240220	10900	38.62	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N
159	20241002	101119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14790	-320	5	-2.12	599101390	41116	14.74	14830	14830	14300	19640	10580	15110	14571.00	0.77	7149	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1197	-8.31	10.65	12	0.51	-1779.00	1389.00	59200	20240220	-75.02	10900	20240909	35.69	59200	-75.02	20240220	10900	35.69	20240909	59200	-75.02	20240220	10900	35.69	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N
160	20241002	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14490	-620	5	-4.10	291313920	20040	7.18	14830	14830	14300	19640	10580	15110	14536.62	0.77	3052	16510	15810	15460	14760	14410	15635	14585	8	4530	100	9360	10	1	8096454	1173	-8.15	10.43	12	0.25	-1779.00	1389.00	59200	20240220	-75.52	10900	20240909	32.94	59200	-75.52	20240220	10900	32.94	20240909	59200	-75.52	20240220	10900	32.94	20240909	0.54	N	452430	100	8 억	61978	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History