KissMeData/039560/price/prices-20241001.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

69 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160514	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-150	5	-4.20	2585734860	746284	11.68	3480	3515	3415	4640	2500	3570	3465.01	1.22	169030	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1351	-1.42	0.45	12	1.89	-2404.00	7657.00	4750	20240213	-28.00	2890	20240708	18.34	4750	-28.00	20240213	2890	18.34	20240708	4750	-28.00	20240213	2890	18.34	20240708	2.01	N	039560	500	209 억	483579	N	N	2	N	N
3	20241031	150520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-130	5	-3.64	2339143905	674351	10.55	3480	3515	3430	4640	2500	3570	3468.68	1.22	170244	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1359	-1.43	0.45	12	1.71	-2404.00	7657.00	4750	20240213	-27.58	2890	20240708	19.03	4750	-27.58	20240213	2890	19.03	20240708	4750	-27.58	20240213	2890	19.03	20240708	2.01	N	039560	500	209 억	483579	N	N	9	N	N
4	20241031	140520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-90	5	-2.52	1977558625	569556	8.91	3480	3515	3430	4640	2500	3570	3472.05	1.22	150044	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1375	-1.45	0.45	12	1.44	-2404.00	7657.00	4750	20240213	-26.74	2890	20240708	20.42	4750	-26.74	20240213	2890	20.42	20240708	4750	-26.74	20240213	2890	20.42	20240708	2.01	N	039560	500	209 억	483579	N	N	9	N	N
5	20241031	130518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	-65	5	-1.82	1759592990	507049	7.94	3480	3515	3430	4640	2500	3570	3470.20	1.22	117668	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1385	-1.46	0.46	12	1.28	-2404.00	7657.00	4750	20240213	-26.21	2890	20240708	21.28	4750	-26.21	20240213	2890	21.28	20240708	4750	-26.21	20240213	2890	21.28	20240708	2.01	N	039560	500	209 억	483579	N	N	9	N	N
6	20241031	120518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-90	5	-2.52	1560527575	450060	7.04	3480	3505	3430	4640	2500	3570	3467.30	1.22	101584	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1375	-1.45	0.45	12	1.14	-2404.00	7657.00	4750	20240213	-26.74	2890	20240708	20.42	4750	-26.74	20240213	2890	20.42	20240708	4750	-26.74	20240213	2890	20.42	20240708	2.01	N	039560	500	209 억	483579	N	N	9	N	N
7	20241031	110520	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	-90	5	-2.52	1337440695	385789	6.04	3480	3505	3430	4640	2500	3570	3466.68	1.22	82027	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1375	-1.45	0.45	12	0.98	-2404.00	7657.00	4750	20240213	-26.74	2890	20240708	20.42	4750	-26.74	20240213	2890	20.42	20240708	4750	-26.74	20240213	2890	20.42	20240708	2.01	N	039560	500	209 억	483579	N	N	9	N	N
8	20241031	100519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-100	5	-2.80	1081321770	311690	4.88	3480	3505	3430	4640	2500	3570	3469.11	1.22	55429	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1371	-1.44	0.45	12	0.79	-2404.00	7657.00	4750	20240213	-26.95	2890	20240708	20.07	4750	-26.95	20240213	2890	20.07	20240708	4750	-26.95	20240213	2890	20.07	20240708	2.01	N	039560	500	209 억	483579	N	N	9	N	N
9	20241031	090518	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	-125	5	-3.50	388450695	111974	1.75	3480	3500	3440	4640	2500	3570	3468.81	1.22	19511	3963	3766	3623	3426	3283	3865	3525	210	1070	500	2490	5	1	39505981	1361	-1.43	0.45	12	0.28	-2404.00	7657.00	4750	20240213	-27.47	2890	20240708	19.20	4750	-27.47	20240213	2890	19.20	20240708	4750	-27.47	20240213	2890	19.20	20240708	2.01	N	039560	500	209 억	483579	N	N	9	N	N
10	20241030	160516	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	65	2	1.85	23231532555	6334146	549.44	3545	3820	3480	4555	2455	3505	3667.70	1.59	-136737	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1410	-1.49	0.47	12	16.03	-2404.00	7657.00	4750	20240213	-24.84	2890	20240708	23.53	4750	-24.84	20240213	2890	23.53	20240708	4750	-24.84	20240213	2890	23.53	20240708	2.01	N	039560	500	209 억	629437	N	N	9	N	N
11	20241030	150527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3565	60	2	1.71	22702189710	6185636	536.56	3545	3820	3480	4555	2455	3505	3670.15	1.59	-137263	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1408	-1.48	0.47	12	15.66	-2404.00	7657.00	4750	20240213	-24.95	2890	20240708	23.36	4750	-24.95	20240213	2890	23.36	20240708	4750	-24.95	20240213	2890	23.36	20240708	2.01	N	039560	500	209 억	629437	N	N	8	N	N
12	20241030	140521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3710	205	2	5.85	19890725740	5409621	469.24	3545	3820	3480	4555	2455	3505	3676.92	1.59	-154153	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1466	-1.54	0.48	12	13.69	-2404.00	7657.00	4750	20240213	-21.89	2890	20240708	28.37	4750	-21.89	20240213	2890	28.37	20240708	4750	-21.89	20240213	2890	28.37	20240708	2.01	N	039560	500	209 억	629437	N	N	8	N	N
13	20241030	130521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	145	2	4.14	14095822315	3842625	333.32	3545	3820	3480	4555	2455	3505	3668.28	1.59	-154622	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1442	-1.52	0.48	12	9.73	-2404.00	7657.00	4750	20240213	-23.16	2890	20240708	26.30	4750	-23.16	20240213	2890	26.30	20240708	4750	-23.16	20240213	2890	26.30	20240708	2.01	N	039560	500	209 억	629437	N	N	8	N	N
14	20241030	120526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3595	90	2	2.57	5282215000	1470155	127.53	3545	3660	3480	4555	2455	3505	3592.96	1.59	-121689	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1420	-1.50	0.47	12	3.72	-2404.00	7657.00	4750	20240213	-24.32	2890	20240708	24.39	4750	-24.32	20240213	2890	24.39	20240708	4750	-24.32	20240213	2890	24.39	20240708	2.01	N	039560	500	209 억	629437	N	N	8	N	N
15	20241030	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	100	2	2.85	3039040940	851212	73.84	3545	3645	3480	4555	2455	3505	3570.25	1.59	-68289	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1424	-1.50	0.47	12	2.15	-2404.00	7657.00	4750	20240213	-24.11	2890	20240708	24.74	4750	-24.11	20240213	2890	24.74	20240708	4750	-24.11	20240213	2890	24.74	20240708	2.01	N	039560	500	209 억	629437	N	N	8	N	N
16	20241030	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	10	2	0.29	949563750	268695	23.31	3545	3585	3485	4555	2455	3505	3533.98	1.59	-41601	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1389	-1.46	0.46	12	0.68	-2404.00	7657.00	4750	20240213	-26.00	2890	20240708	21.63	4750	-26.00	20240213	2890	21.63	20240708	4750	-26.00	20240213	2890	21.63	20240708	2.01	N	039560	500	209 억	629437	N	N	8	N	N
17	20241030	090519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-5	5	-0.14	261613600	74252	6.44	3545	3550	3490	4555	2455	3505	3523.32	1.59	-20187	3738	3621	3503	3386	3268	3680	3445	210	1050	500	2450	5	1	39505981	1383	-1.46	0.46	12	0.19	-2404.00	7657.00	4750	20240213	-26.32	2890	20240708	21.11	4750	-26.32	20240213	2890	21.11	20240708	4750	-26.32	20240213	2890	21.11	20240708	2.01	N	039560	500	209 억	629437	N	N	8	N	N
18	20241029	160502	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	90	2	2.64	3989624245	1139839	295.66	3460	3620	3385	4435	2395	3415	3500.16	1.45	54246	3535	3475	3415	3355	3295	3445	3325	210	1020	500	2390	5	1	39505981	1385	-1.46	0.46	12	2.89	-2404.00	7657.00	4750	20240213	-26.21	2890	20240708	21.28	4750	-26.21	20240213	2890	21.28	20240708	4750	-26.21	20240213	2890	21.28	20240708	2.11	N	039560	500	209 억	574487	N	N	8	N	N
19	20241029	150511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	85	2	2.49	3816064690	1090135	282.76	3460	3620	3385	4435	2395	3415	3500.54	1.45	49370	3535	3475	3415	3355	3295	3445	3325	210	1020	500	2390	5	1	39505981	1383	-1.46	0.46	12	2.76	-2404.00	7657.00	4750	20240213	-26.32	2890	20240708	21.11	4750	-26.32	20240213	2890	21.11	20240708	4750	-26.32	20240213	2890	21.11	20240708	2.11	N	039560	500	209 억	574487	N	N	20	N	N
20	20241029	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	100	2	2.93	3472001085	991813	257.26	3460	3620	3385	4435	2395	3415	3500.66	1.45	36227	3535	3475	3415	3355	3295	3445	3325	210	1020	500	2390	5	1	39505981	1389	-1.46	0.46	12	2.51	-2404.00	7657.00	4750	20240213	-26.00	2890	20240708	21.63	4750	-26.00	20240213	2890	21.63	20240708	4750	-26.00	20240213	2890	21.63	20240708	2.11	N	039560	500	209 억	574487	N	N	20	N	N
21	20241029	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	85	2	2.49	1688816755	487984	126.58	3460	3520	3385	4435	2395	3415	3460.80	1.45	19620	3535	3475	3415	3355	3295	3445	3325	210	1020	500	2390	5	1	39505981	1383	-1.46	0.46	12	1.24	-2404.00	7657.00	4750	20240213	-26.32	2890	20240708	21.11	4750	-26.32	20240213	2890	21.11	20240708	4750	-26.32	20240213	2890	21.11	20240708	2.11	N	039560	500	209 억	574487	N	N	20	N	N
22	20241029	120507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3505	90	2	2.64	1359260640	393867	102.16	3460	3510	3385	4435	2395	3415	3451.07	1.45	27883	3535	3475	3415	3355	3295	3445	3325	210	1020	500	2390	5	1	39505981	1385	-1.46	0.46	12	1.00	-2404.00	7657.00	4750	20240213	-26.21	2890	20240708	21.28	4750	-26.21	20240213	2890	21.28	20240708	4750	-26.21	20240213	2890	21.28	20240708	2.11	N	039560	500	209 억	574487	N	N	20	N	N
23	20241029	110519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3465	50	2	1.46	1039753430	302247	78.40	3460	3495	3385	4435	2395	3415	3440.08	1.45	12767	3535	3475	3415	3355	3295	3445	3325	210	1020	500	2390	5	1	39505981	1369	-1.44	0.45	12	0.77	-2404.00	7657.00	4750	20240213	-27.05	2890	20240708	19.90	4750	-27.05	20240213	2890	19.90	20240708	4750	-27.05	20240213	2890	19.90	20240708	2.11	N	039560	500	209 억	574487	N	N	20	N	N
24	20241029	100506	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-20	5	-0.59	661097405	192566	49.95	3460	3495	3385	4435	2395	3415	3433.10	1.45	-10304	3535	3475	3415	3355	3295	3445	3325	210	1020	500	2390	5	1	39505981	1341	-1.41	0.44	12	0.49	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.11	N	039560	500	209 억	574487	N	N	20	N	N
25	20241028	160501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-25	5	-0.73	1283964575	377757	42.46	3440	3475	3355	4470	2410	3440	3398.65	1.41	15073	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1349	-1.42	0.45	12	0.96	-2404.00	7657.00	4750	20240213	-28.11	2890	20240708	18.17	4750	-28.11	20240213	2890	18.17	20240708	4750	-28.11	20240213	2890	18.17	20240708	2.09	N	039560	500	209 억	558436	N	N	20	N	N
26	20241028	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	-20	5	-0.58	1133217050	333555	37.49	3440	3475	3355	4470	2410	3440	3397.14	1.41	-1274	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1351	-1.42	0.45	12	0.84	-2404.00	7657.00	4750	20240213	-28.00	2890	20240708	18.34	4750	-28.00	20240213	2890	18.34	20240708	4750	-28.00	20240213	2890	18.34	20240708	2.09	N	039560	500	209 억	558436	N	N	7	N	N
27	20241028	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-25	5	-0.73	1023480505	301480	33.89	3440	3475	3355	4470	2410	3440	3394.56	1.41	-9851	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1349	-1.42	0.45	12	0.76	-2404.00	7657.00	4750	20240213	-28.11	2890	20240708	18.17	4750	-28.11	20240213	2890	18.17	20240708	4750	-28.11	20240213	2890	18.17	20240708	2.09	N	039560	500	209 억	558436	N	N	7	N	N
28	20241028	130503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-55	5	-1.60	920457350	271112	30.47	3440	3475	3355	4470	2410	3440	3394.80	1.41	-31572	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1337	-1.41	0.44	12	0.69	-2404.00	7657.00	4750	20240213	-28.74	2890	20240708	17.13	4750	-28.74	20240213	2890	17.13	20240708	4750	-28.74	20240213	2890	17.13	20240708	2.09	N	039560	500	209 억	558436	N	N	7	N	N
29	20241028	120504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-60	5	-1.74	858881515	252887	28.43	3440	3475	3355	4470	2410	3440	3395.97	1.41	-33952	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1335	-1.41	0.44	12	0.64	-2404.00	7657.00	4750	20240213	-28.84	2890	20240708	16.96	4750	-28.84	20240213	2890	16.96	20240708	4750	-28.84	20240213	2890	16.96	20240708	2.09	N	039560	500	209 억	558436	N	N	7	N	N
30	20241028	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	-65	5	-1.89	718655400	211276	23.75	3440	3475	3355	4470	2410	3440	3401.15	1.41	-30695	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1333	-1.40	0.44	12	0.53	-2404.00	7657.00	4750	20240213	-28.95	2890	20240708	16.78	4750	-28.95	20240213	2890	16.78	20240708	4750	-28.95	20240213	2890	16.78	20240708	2.09	N	039560	500	209 억	558436	N	N	7	N	N
31	20241028	100501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	-50	5	-1.45	569997150	167304	18.81	3440	3475	3355	4470	2410	3440	3406.57	1.41	-15004	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1339	-1.41	0.44	12	0.42	-2404.00	7657.00	4750	20240213	-28.63	2890	20240708	17.30	4750	-28.63	20240213	2890	17.30	20240708	4750	-28.63	20240213	2890	17.30	20240708	2.09	N	039560	500	209 억	558436	N	N	7	N	N
32	20241028	090501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-45	5	-1.31	174649300	51480	5.79	3440	3440	3355	4470	2410	3440	3390.72	1.41	-3457	3710	3575	3420	3285	3130	3642	3352	210	1030	500	2400	5	1	39505981	1341	-1.41	0.44	12	0.13	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.09	N	039560	500	209 억	558436	N	N	7	N	N
33	20241025	160500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	125	2	3.77	2974725745	876054	198.28	3300	3555	3265	4305	2325	3315	3395.54	1.39	11586	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1359	-1.43	0.45	12	2.22	-2404.00	7657.00	4750	20240213	-27.58	2890	20240708	19.03	4750	-27.58	20240213	2890	19.03	20240708	4750	-27.58	20240213	2890	19.03	20240708	2.15	N	039560	500	209 억	549381	N	N	7	N	N
34	20241025	150504	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	80	2	2.41	2715169550	799938	181.06	3300	3555	3265	4305	2325	3315	3394.22	1.39	-3670	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1341	-1.41	0.44	12	2.02	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.15	N	039560	500	209 억	549381	N	N	16	N	N
35	20241025	140503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3375	60	2	1.81	2501723970	736947	166.80	3300	3555	3265	4305	2325	3315	3394.71	1.39	-11501	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1333	-1.40	0.44	12	1.87	-2404.00	7657.00	4750	20240213	-28.95	2890	20240708	16.78	4750	-28.95	20240213	2890	16.78	20240708	4750	-28.95	20240213	2890	16.78	20240708	2.15	N	039560	500	209 억	549381	N	N	16	N	N
36	20241025	130505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	85	2	2.56	2236749835	658542	149.05	3300	3555	3265	4305	2325	3315	3396.52	1.39	-24945	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1343	-1.41	0.44	12	1.67	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.15	N	039560	500	209 억	549381	N	N	16	N	N
37	20241025	120505	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	55	2	1.66	855121550	256582	58.07	3300	3420	3265	4305	2325	3315	3332.74	1.39	20743	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1331	-1.40	0.44	12	0.65	-2404.00	7657.00	4750	20240213	-29.05	2890	20240708	16.61	4750	-29.05	20240213	2890	16.61	20240708	4750	-29.05	20240213	2890	16.61	20240708	2.15	N	039560	500	209 억	549381	N	N	16	N	N
38	20241025	110501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	15	2	0.45	490634485	148675	33.65	3300	3335	3265	4305	2325	3315	3300.05	1.39	24213	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1316	-1.39	0.43	12	0.38	-2404.00	7657.00	4750	20240213	-29.89	2890	20240708	15.22	4750	-29.89	20240213	2890	15.22	20240708	4750	-29.89	20240213	2890	15.22	20240708	2.15	N	039560	500	209 억	549381	N	N	16	N	N
39	20241025	100503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	-5	5	-0.15	364335410	110619	25.04	3300	3325	3265	4305	2325	3315	3293.61	1.39	8608	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1308	-1.38	0.43	12	0.28	-2404.00	7657.00	4750	20240213	-30.32	2890	20240708	14.53	4750	-30.32	20240213	2890	14.53	20240708	4750	-30.32	20240213	2890	14.53	20240708	2.15	N	039560	500	209 억	549381	N	N	16	N	N
40	20241025	090503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3290	-25	5	-0.75	116511800	35389	8.01	3300	3325	3265	4305	2325	3315	3292.32	1.39	3727	3435	3375	3345	3285	3255	3360	3270	210	990	500	2320	5	1	39505981	1300	-1.37	0.43	12	0.09	-2404.00	7657.00	4750	20240213	-30.74	2890	20240708	13.84	4750	-30.74	20240213	2890	13.84	20240708	4750	-30.74	20240213	2890	13.84	20240708	2.15	N	039560	500	209 억	549381	N	N	16	N	N
41	20241024	160454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3315	-90	5	-2.64	1440976205	431122	74.97	3370	3405	3315	4425	2385	3405	3342.41	1.32	25153	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1310	-1.38	0.43	12	1.09	-2404.00	7657.00	4750	20240213	-30.21	2890	20240708	14.71	4750	-30.21	20240213	2890	14.71	20240708	4750	-30.21	20240213	2890	14.71	20240708	2.47	N	039560	500	209 억	522927	N	N	16	N	N
42	20241024	150458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-75	5	-2.20	1249023105	373316	64.92	3370	3405	3315	4425	2385	3405	3345.66	1.32	24943	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1316	-1.39	0.43	12	0.94	-2404.00	7657.00	4750	20240213	-29.89	2890	20240708	15.22	4750	-29.89	20240213	2890	15.22	20240708	4750	-29.89	20240213	2890	15.22	20240708	2.47	N	039560	500	209 억	522927	N	N	3	N	N
43	20241024	140448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-55	5	-1.62	1048012560	313077	54.44	3370	3405	3315	4425	2385	3405	3347.35	1.32	18885	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1323	-1.39	0.44	12	0.79	-2404.00	7657.00	4750	20240213	-29.47	2890	20240708	15.92	4750	-29.47	20240213	2890	15.92	20240708	4750	-29.47	20240213	2890	15.92	20240708	2.47	N	039560	500	209 억	522927	N	N	3	N	N
44	20241024	130458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3345	-60	5	-1.76	952983925	284681	49.50	3370	3405	3315	4425	2385	3405	3347.43	1.32	11154	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1321	-1.39	0.44	12	0.72	-2404.00	7657.00	4750	20240213	-29.58	2890	20240708	15.74	4750	-29.58	20240213	2890	15.74	20240708	4750	-29.58	20240213	2890	15.74	20240708	2.47	N	039560	500	209 억	522927	N	N	3	N	N
45	20241024	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-40	5	-1.17	840792075	251172	43.68	3370	3405	3315	4425	2385	3405	3347.34	1.32	16573	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1329	-1.40	0.44	12	0.64	-2404.00	7657.00	4750	20240213	-29.16	2890	20240708	16.44	4750	-29.16	20240213	2890	16.44	20240708	4750	-29.16	20240213	2890	16.44	20240708	2.47	N	039560	500	209 억	522927	N	N	3	N	N
46	20241024	110459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3330	-75	5	-2.20	758983315	226747	39.43	3370	3405	3315	4425	2385	3405	3347.11	1.32	9401	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1316	-1.39	0.43	12	0.57	-2404.00	7657.00	4750	20240213	-29.89	2890	20240708	15.22	4750	-29.89	20240213	2890	15.22	20240708	4750	-29.89	20240213	2890	15.22	20240708	2.47	N	039560	500	209 억	522927	N	N	3	N	N
47	20241024	100500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3370	-35	5	-1.03	656211200	196035	34.09	3370	3405	3315	4425	2385	3405	3347.24	1.32	19492	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1331	-1.40	0.44	12	0.50	-2404.00	7657.00	4750	20240213	-29.05	2890	20240708	16.61	4750	-29.05	20240213	2890	16.61	20240708	4750	-29.05	20240213	2890	16.61	20240708	2.47	N	039560	500	209 억	522927	N	N	3	N	N
48	20241024	090535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3350	-55	5	-1.62	134268445	40023	6.96	3370	3370	3340	4425	2385	3405	3354.00	1.32	2792	3628	3516	3428	3316	3228	3472	3272	210	1020	500	2380	5	1	39505981	1323	-1.39	0.44	12	0.10	-2404.00	7657.00	4750	20240213	-29.47	2890	20240708	15.92	4750	-29.47	20240213	2890	15.92	20240708	4750	-29.47	20240213	2890	15.92	20240708	2.47	N	039560	500	209 억	522927	N	N	3	N	N
49	20241023	160458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3405	25	2	0.74	1923385820	561231	38.81	3435	3540	3340	4390	2370	3380	3427.20	1.45	-48262	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1345	-1.42	0.44	12	1.42	-2404.00	7657.00	4750	20240213	-28.32	2890	20240708	17.82	4750	-28.32	20240213	2890	17.82	20240708	4750	-28.32	20240213	2890	17.82	20240708	2.42	N	039560	500	209 억	571359	N	N	3	N	N
50	20241023	150507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	30	2	0.89	1712468620	499179	34.52	3435	3540	3340	4390	2370	3380	3430.57	1.45	-51191	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1347	-1.42	0.45	12	1.26	-2404.00	7657.00	4750	20240213	-28.21	2890	20240708	17.99	4750	-28.21	20240213	2890	17.99	20240708	4750	-28.21	20240213	2890	17.99	20240708	2.42	N	039560	500	209 억	571359	N	N	0	N	N
51	20241023	140507	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	15	2	0.44	1542259845	449204	31.07	3435	3540	3340	4390	2370	3380	3433.32	1.45	-55570	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1341	-1.41	0.44	12	1.14	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.42	N	039560	500	209 억	571359	N	N	0	N	N
52	20241023	130500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	15	2	0.44	1428616720	415777	28.75	3435	3540	3340	4390	2370	3380	3436.02	1.45	-64820	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1341	-1.41	0.44	12	1.05	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.42	N	039560	500	209 억	571359	N	N	0	N	N
53	20241023	120458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	5	2	0.15	1331561560	387199	26.78	3435	3540	3340	4390	2370	3380	3438.96	1.45	-60094	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1337	-1.41	0.44	12	0.98	-2404.00	7657.00	4750	20240213	-28.74	2890	20240708	17.13	4750	-28.74	20240213	2890	17.13	20240708	4750	-28.74	20240213	2890	17.13	20240708	2.42	N	039560	500	209 억	571359	N	N	0	N	N
54	20241023	110457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3390	10	2	0.30	1252818690	363951	25.17	3435	3540	3340	4390	2370	3380	3442.27	1.45	-64090	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1339	-1.41	0.44	12	0.92	-2404.00	7657.00	4750	20240213	-28.63	2890	20240708	17.30	4750	-28.63	20240213	2890	17.30	20240708	4750	-28.63	20240213	2890	17.30	20240708	2.42	N	039560	500	209 억	571359	N	N	0	N	N
55	20241023	100458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3400	20	2	0.59	976559220	282118	19.51	3435	3540	3395	4390	2370	3380	3461.53	1.45	-54210	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1343	-1.41	0.44	12	0.71	-2404.00	7657.00	4750	20240213	-28.42	2890	20240708	17.65	4750	-28.42	20240213	2890	17.65	20240708	4750	-28.42	20240213	2890	17.65	20240708	2.42	N	039560	500	209 억	571359	N	N	0	N	N
56	20241023	090458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	120	2	3.55	414578195	119199	8.24	3435	3540	3420	4390	2370	3380	3478.03	1.45	-18783	3696	3537	3421	3262	3146	3617	3342	210	1010	500	2360	5	1	39505981	1383	-1.46	0.46	12	0.30	-2404.00	7657.00	4750	20240213	-26.32	2890	20240708	21.11	4750	-26.32	20240213	2890	21.11	20240708	4750	-26.32	20240213	2890	21.11	20240708	2.42	N	039560	500	209 억	571359	N	N	0	N	N
57	20241022	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	0	3	0.00	4942738100	1432325	187.81	3335	3580	3305	4390	2370	3380	3451.08	1.30	51640	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1335	-1.41	0.44	12	3.63	-2404.00	7657.00	4750	20240213	-28.84	2890	20240708	16.96	4750	-28.84	20240213	2890	16.96	20240708	4750	-28.84	20240213	2890	16.96	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
58	20241022	150459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	5	2	0.15	4684216545	1355895	177.79	3335	3580	3305	4390	2370	3380	3454.72	1.30	32931	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1337	-1.41	0.44	12	3.43	-2404.00	7657.00	4750	20240213	-28.74	2890	20240708	17.13	4750	-28.74	20240213	2890	17.13	20240708	4750	-28.74	20240213	2890	17.13	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
59	20241022	140500	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	40	2	1.18	4354738380	1258538	165.02	3335	3580	3305	4390	2370	3380	3460.18	1.30	27970	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1351	-1.42	0.45	12	3.19	-2404.00	7657.00	4750	20240213	-28.00	2890	20240708	18.34	4750	-28.00	20240213	2890	18.34	20240708	4750	-28.00	20240213	2890	18.34	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
60	20241022	130459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	30	2	0.89	4250801645	1228250	161.05	3335	3580	3305	4390	2370	3380	3460.88	1.30	30217	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1347	-1.42	0.45	12	3.11	-2404.00	7657.00	4750	20240213	-28.21	2890	20240708	17.99	4750	-28.21	20240213	2890	17.99	20240708	4750	-28.21	20240213	2890	17.99	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
61	20241022	120457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	90	2	2.66	3901017445	1126965	147.77	3335	3580	3305	4390	2370	3380	3461.55	1.30	21152	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1371	-1.44	0.45	12	2.85	-2404.00	7657.00	4750	20240213	-26.95	2890	20240708	20.07	4750	-26.95	20240213	2890	20.07	20240708	4750	-26.95	20240213	2890	20.07	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
62	20241022	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	50	2	1.48	3231236150	934201	122.49	3335	3580	3305	4390	2370	3380	3458.85	1.30	-7545	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1355	-1.43	0.45	12	2.36	-2404.00	7657.00	4750	20240213	-27.79	2890	20240708	18.69	4750	-27.79	20240213	2890	18.69	20240708	4750	-27.79	20240213	2890	18.69	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
63	20241022	100456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	5	2	0.15	2794391920	804882	105.54	3335	3580	3305	4390	2370	3380	3471.84	1.30	-19037	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1337	-1.41	0.44	12	2.04	-2404.00	7657.00	4750	20240213	-28.74	2890	20240708	17.13	4750	-28.74	20240213	2890	17.13	20240708	4750	-28.74	20240213	2890	17.13	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
64	20241022	090456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3335	-45	5	-1.33	48953940	14668	1.92	3335	3345	3330	4390	2370	3380	3336.57	1.30	-3135	3553	3466	3408	3321	3263	3437	3292	210	1010	500	2360	5	1	39505981	1318	-1.39	0.44	12	0.04	-2404.00	7657.00	4750	20240213	-29.79	2890	20240708	15.40	4750	-29.79	20240213	2890	15.40	20240708	4750	-29.79	20240213	2890	15.40	20240708	2.37	N	039560	500	209 억	514758	N	N	0	N	N
65	20241021	160452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-100	5	-2.87	2555088495	748456	100.78	3415	3495	3350	4520	2440	3480	3413.80	1.37	-22594	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1335	-1.41	0.44	12	1.89	-2404.00	7657.00	4750	20240213	-28.84	2890	20240708	16.96	4750	-28.84	20240213	2890	16.96	20240708	4750	-28.84	20240213	2890	16.96	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
66	20241021	150455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3365	-115	5	-3.30	2457419495	719506	96.88	3415	3495	3350	4520	2440	3480	3415.40	1.37	-22042	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1329	-1.40	0.44	12	1.82	-2404.00	7657.00	4750	20240213	-29.16	2890	20240708	16.44	4750	-29.16	20240213	2890	16.44	20240708	4750	-29.16	20240213	2890	16.44	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
67	20241021	140457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-95	5	-2.73	2273688635	665235	89.58	3415	3495	3350	4520	2440	3480	3417.84	1.37	-14278	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1337	-1.41	0.44	12	1.68	-2404.00	7657.00	4750	20240213	-28.74	2890	20240708	17.13	4750	-28.74	20240213	2890	17.13	20240708	4750	-28.74	20240213	2890	17.13	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
68	20241021	130454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	-50	5	-1.44	2074845690	606763	81.70	3415	3495	3350	4520	2440	3480	3419.50	1.37	-16404	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1355	-1.43	0.45	12	1.54	-2404.00	7657.00	4750	20240213	-27.79	2890	20240708	18.69	4750	-27.79	20240213	2890	18.69	20240708	4750	-27.79	20240213	2890	18.69	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
69	20241021	120456	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3460	-20	5	-0.57	1352520410	397889	53.58	3415	3475	3350	4520	2440	3480	3399.17	1.37	-11741	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1367	-1.44	0.45	12	1.01	-2404.00	7657.00	4750	20240213	-27.16	2890	20240708	19.72	4750	-27.16	20240213	2890	19.72	20240708	4750	-27.16	20240213	2890	19.72	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
70	20241021	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3385	-95	5	-2.73	1015402815	299932	40.39	3415	3445	3350	4520	2440	3480	3385.34	1.37	-25297	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1337	-1.41	0.44	12	0.76	-2404.00	7657.00	4750	20240213	-28.74	2890	20240708	17.13	4750	-28.74	20240213	2890	17.13	20240708	4750	-28.74	20240213	2890	17.13	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
71	20241021	100455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3380	-100	5	-2.87	707357710	208435	28.07	3415	3445	3350	4520	2440	3480	3393.53	1.37	-26802	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1335	-1.41	0.44	12	0.53	-2404.00	7657.00	4750	20240213	-28.84	2890	20240708	16.96	4750	-28.84	20240213	2890	16.96	20240708	4750	-28.84	20240213	2890	16.96	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
72	20241021	090453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-65	5	-1.87	126285770	37130	5.00	3415	3425	3375	4520	2440	3480	3400.48	1.37	-11715	3583	3531	3443	3391	3303	3557	3417	210	1040	500	2430	5	1	39505981	1349	-1.42	0.45	12	0.09	-2404.00	7657.00	4750	20240213	-28.11	2890	20240708	18.17	4750	-28.11	20240213	2890	18.17	20240708	4750	-28.11	20240213	2890	18.17	20240708	2.12	N	039560	500	209 억	540165	N	N	0	N	N
73	20241018	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3480	65	2	1.90	2322908835	676198	43.40	3365	3495	3355	4435	2395	3415	3435.05	1.32	17901	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1375	-1.45	0.45	12	1.71	-2404.00	7657.00	4750	20240213	-26.74	2890	20240708	20.42	4750	-26.74	20240213	2890	20.42	20240708	4750	-26.74	20240213	2890	20.42	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
74	20241018	150501	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	10	2	0.29	2023997765	589568	37.84	3365	3495	3355	4435	2395	3415	3433.03	1.32	19182	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1353	-1.42	0.45	12	1.49	-2404.00	7657.00	4750	20240213	-27.89	2890	20240708	18.51	4750	-27.89	20240213	2890	18.51	20240708	4750	-27.89	20240213	2890	18.51	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
75	20241018	140508	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	20	2	0.59	1342275775	392396	25.19	3365	3460	3355	4435	2395	3415	3420.72	1.32	-5351	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1357	-1.43	0.45	12	0.99	-2404.00	7657.00	4750	20240213	-27.68	2890	20240708	18.86	4750	-27.68	20240213	2890	18.86	20240708	4750	-27.68	20240213	2890	18.86	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
76	20241018	130455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3420	5	2	0.15	1249133185	365169	23.44	3365	3460	3355	4435	2395	3415	3420.70	1.32	-5138	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1351	-1.42	0.45	12	0.92	-2404.00	7657.00	4750	20240213	-28.00	2890	20240708	18.34	4750	-28.00	20240213	2890	18.34	20240708	4750	-28.00	20240213	2890	18.34	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
77	20241018	120459	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3425	10	2	0.29	1146577970	335221	21.52	3365	3460	3355	4435	2395	3415	3420.37	1.32	53	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1353	-1.42	0.45	12	0.85	-2404.00	7657.00	4750	20240213	-27.89	2890	20240708	18.51	4750	-27.89	20240213	2890	18.51	20240708	4750	-27.89	20240213	2890	18.51	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
78	20241018	110458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3430	15	2	0.44	944681920	276510	17.75	3365	3460	3355	4435	2395	3415	3416.45	1.32	-3857	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1355	-1.43	0.45	12	0.70	-2404.00	7657.00	4750	20240213	-27.79	2890	20240708	18.69	4750	-27.79	20240213	2890	18.69	20240708	4750	-27.79	20240213	2890	18.69	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
79	20241018	100454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3435	20	2	0.59	668527170	196028	12.58	3365	3460	3355	4435	2395	3415	3410.36	1.32	14500	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1357	-1.43	0.45	12	0.50	-2404.00	7657.00	4750	20240213	-27.68	2890	20240708	18.86	4750	-27.68	20240213	2890	18.86	20240708	4750	-27.68	20240213	2890	18.86	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
80	20241018	090455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-5	5	-0.15	188206055	55608	3.57	3365	3440	3355	4435	2395	3415	3384.32	1.32	9427	3748	3581	3478	3311	3208	3530	3260	210	1020	500	2390	5	1	39505981	1347	-1.42	0.45	12	0.14	-2404.00	7657.00	4750	20240213	-28.21	2890	20240708	17.99	4750	-28.21	20240213	2890	17.99	20240708	4750	-28.21	20240213	2890	17.99	20240708	2.11	N	039560	500	209 억	522264	N	N	1	N	N
81	20241017	160453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3415	-130	5	-3.67	5367991905	1530710	107.98	3620	3645	3375	4605	2485	3545	3507.16	1.91	-233798	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1349	-1.42	0.45	12	3.87	-2404.00	7657.00	4750	20240213	-28.11	2890	20240708	18.17	4750	-28.11	20240213	2890	18.17	20240708	4750	-28.11	20240213	2890	18.17	20240708	2.07	N	039560	500	209 억	755762	N	N	1	N	N
82	20241017	150454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-150	5	-4.23	5102041265	1452629	102.48	3620	3645	3375	4605	2485	3545	3512.28	1.91	-235931	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1341	-1.41	0.44	12	3.68	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.07	N	039560	500	209 억	755762	N	N	0	N	N
83	20241017	140455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3395	-150	5	-4.23	4891929485	1390701	98.11	3620	3645	3375	4605	2485	3545	3517.60	1.91	-235549	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1341	-1.41	0.44	12	3.52	-2404.00	7657.00	4750	20240213	-28.53	2890	20240708	17.47	4750	-28.53	20240213	2890	17.47	20240708	4750	-28.53	20240213	2890	17.47	20240708	2.07	N	039560	500	209 억	755762	N	N	0	N	N
84	20241017	130453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	-135	5	-3.81	4531341065	1284467	90.61	3620	3645	3405	4605	2485	3545	3527.80	1.91	-233510	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1347	-1.42	0.45	12	3.25	-2404.00	7657.00	4750	20240213	-28.21	2890	20240708	17.99	4750	-28.21	20240213	2890	17.99	20240708	4750	-28.21	20240213	2890	17.99	20240708	2.07	N	039560	500	209 억	755762	N	N	0	N	N
85	20241017	120455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3445	-100	5	-2.82	4238826855	1198947	84.58	3620	3645	3425	4605	2485	3545	3535.46	1.91	-224516	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1361	-1.43	0.45	12	3.03	-2404.00	7657.00	4750	20240213	-27.47	2890	20240708	19.20	4750	-27.47	20240213	2890	19.20	20240708	4750	-27.47	20240213	2890	19.20	20240708	2.07	N	039560	500	209 억	755762	N	N	0	N	N
86	20241017	110455	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-105	5	-2.96	4041484955	1141447	80.52	3620	3645	3425	4605	2485	3545	3540.67	1.91	-224981	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1359	-1.43	0.45	12	2.89	-2404.00	7657.00	4750	20240213	-27.58	2890	20240708	19.03	4750	-27.58	20240213	2890	19.03	20240708	4750	-27.58	20240213	2890	19.03	20240708	2.07	N	039560	500	209 억	755762	N	N	0	N	N
87	20241017	100457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3440	-105	5	-2.96	3573407070	1005692	70.95	3620	3645	3425	4605	2485	3545	3553.18	1.91	-206305	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1359	-1.43	0.45	12	2.55	-2404.00	7657.00	4750	20240213	-27.58	2890	20240708	19.03	4750	-27.58	20240213	2890	19.03	20240708	4750	-27.58	20240213	2890	19.03	20240708	2.07	N	039560	500	209 억	755762	N	N	0	N	N
88	20241017	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3535	-10	5	-0.28	2028779460	563073	39.72	3620	3645	3505	4605	2485	3545	3603.05	1.91	-193144	3691	3617	3521	3447	3351	3570	3400	210	1060	500	2480	5	1	39505981	1397	-1.47	0.46	12	1.43	-2404.00	7657.00	4750	20240213	-25.58	2890	20240708	22.32	4750	-25.58	20240213	2890	22.32	20240708	4750	-25.58	20240213	2890	22.32	20240708	2.07	N	039560	500	209 억	755762	N	N	0	N	N
89	20241016	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3545	-40	5	-1.12	3941046110	1124834	48.68	3595	3595	3425	4660	2510	3585	3503.08	2.00	-53568	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1400	-1.47	0.46	12	2.85	-2404.00	7657.00	4750	20240213	-25.37	2890	20240708	22.66	4750	-25.37	20240213	2890	22.66	20240708	4750	-25.37	20240213	2890	22.66	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
90	20241016	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-70	5	-1.95	3069298455	878463	38.02	3595	3595	3425	4660	2510	3585	3493.78	2.00	-3187	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1389	-1.46	0.46	12	2.22	-2404.00	7657.00	4750	20240213	-26.00	2890	20240708	21.63	4750	-26.00	20240213	2890	21.63	20240708	4750	-26.00	20240213	2890	21.63	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
91	20241016	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3485	-100	5	-2.79	2754050075	788029	34.10	3595	3595	3425	4660	2510	3585	3494.68	2.00	-28979	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1377	-1.45	0.46	12	1.99	-2404.00	7657.00	4750	20240213	-26.63	2890	20240708	20.59	4750	-26.63	20240213	2890	20.59	20240708	4750	-26.63	20240213	2890	20.59	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
92	20241016	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3515	-70	5	-1.95	2470293155	706847	30.59	3595	3595	3425	4660	2510	3585	3494.61	2.00	-53375	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1389	-1.46	0.46	12	1.79	-2404.00	7657.00	4750	20240213	-26.00	2890	20240708	21.63	4750	-26.00	20240213	2890	21.63	20240708	4750	-26.00	20240213	2890	21.63	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
93	20241016	120451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3470	-115	5	-3.21	1957996740	559933	24.23	3595	3595	3425	4660	2510	3585	3496.60	2.00	-72356	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1371	-1.44	0.45	12	1.42	-2404.00	7657.00	4750	20240213	-26.95	2890	20240708	20.07	4750	-26.95	20240213	2890	20.07	20240708	4750	-26.95	20240213	2890	20.07	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
94	20241016	110451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3450	-135	5	-3.77	1760239945	502758	21.76	3595	3595	3425	4660	2510	3585	3500.91	2.00	-80653	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1363	-1.44	0.45	12	1.27	-2404.00	7657.00	4750	20240213	-27.37	2890	20240708	19.38	4750	-27.37	20240213	2890	19.38	20240708	4750	-27.37	20240213	2890	19.38	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
95	20241016	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3500	-85	5	-2.37	1270458280	361431	15.64	3595	3595	3450	4660	2510	3585	3514.78	2.00	-54927	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1383	-1.46	0.46	12	0.91	-2404.00	7657.00	4750	20240213	-26.32	2890	20240708	21.11	4750	-26.32	20240213	2890	21.11	20240708	4750	-26.32	20240213	2890	21.11	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
96	20241016	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3555	-30	5	-0.84	309333210	86698	3.75	3595	3595	3525	4660	2510	3585	3567.63	2.00	-35023	3875	3730	3625	3480	3375	3677	3427	210	1075	500	2500	5	1	39505981	1404	-1.48	0.46	12	0.22	-2404.00	7657.00	4750	20240213	-25.16	2890	20240708	23.01	4750	-25.16	20240213	2890	23.01	20240708	4750	-25.16	20240213	2890	23.01	20240708	1.89	N	039560	500	209 억	789184	N	N	6	N	N
97	20241015	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-140	5	-3.76	8218976190	2274537	15.24	3685	3770	3520	4840	2610	3725	3613.34	1.42	248052	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1416	-1.49	0.47	12	5.76	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.18	N	039560	500	209 억	559720	N	N	6	N	N
98	20241015	150452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-155	5	-4.16	7719164535	2134674	14.30	3685	3770	3520	4840	2610	3725	3615.91	1.42	234770	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1410	-1.49	0.47	12	5.40	-2404.00	7657.00	4750	20240213	-24.84	2890	20240708	23.53	4750	-24.84	20240213	2890	23.53	20240708	4750	-24.84	20240213	2890	23.53	20240708	2.18	N	039560	500	209 억	559720	N	N	5	N	N
99	20241015	140451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3585	-140	5	-3.76	6671128885	1839889	12.33	3685	3770	3520	4840	2610	3725	3625.65	1.42	218284	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1416	-1.49	0.47	12	4.66	-2404.00	7657.00	4750	20240213	-24.53	2890	20240708	24.05	4750	-24.53	20240213	2890	24.05	20240708	4750	-24.53	20240213	2890	24.05	20240708	2.18	N	039560	500	209 억	559720	N	N	5	N	N
100	20241015	130451	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	-115	5	-3.09	6160361535	1697249	11.37	3685	3770	3520	4840	2610	3725	3629.42	1.42	199137	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1426	-1.50	0.47	12	4.30	-2404.00	7657.00	4750	20240213	-24.00	2890	20240708	24.91	4750	-24.00	20240213	2890	24.91	20240708	4750	-24.00	20240213	2890	24.91	20240708	2.18	N	039560	500	209 억	559720	N	N	5	N	N
101	20241015	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3605	-120	5	-3.22	5698016360	1569154	10.51	3685	3770	3520	4840	2610	3725	3631.06	1.42	182036	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1424	-1.50	0.47	12	3.97	-2404.00	7657.00	4750	20240213	-24.11	2890	20240708	24.74	4750	-24.11	20240213	2890	24.74	20240708	4750	-24.11	20240213	2890	24.74	20240708	2.18	N	039560	500	209 억	559720	N	N	5	N	N
102	20241015	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3560	-165	5	-4.43	5233671535	1439394	9.64	3685	3770	3520	4840	2610	3725	3635.81	1.42	168336	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1406	-1.48	0.46	12	3.64	-2404.00	7657.00	4750	20240213	-25.05	2890	20240708	23.18	4750	-25.05	20240213	2890	23.18	20240708	4750	-25.05	20240213	2890	23.18	20240708	2.18	N	039560	500	209 억	559720	N	N	5	N	N
103	20241015	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3580	-145	5	-3.89	4649785400	1276387	8.55	3685	3770	3520	4840	2610	3725	3642.71	1.42	175528	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1414	-1.49	0.47	12	3.23	-2404.00	7657.00	4750	20240213	-24.63	2890	20240708	23.88	4750	-24.63	20240213	2890	23.88	20240708	4750	-24.63	20240213	2890	23.88	20240708	2.18	N	039560	500	209 억	559720	N	N	5	N	N
104	20241015	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	-50	5	-1.34	1249447050	337896	2.26	3685	3770	3625	4840	2610	3725	3697.45	1.42	43812	4495	4110	3915	3530	3335	4012	3432	210	1115	500	2600	5	1	39505981	1452	-1.53	0.48	12	0.86	-2404.00	7657.00	4750	20240213	-22.63	2890	20240708	27.16	4750	-22.63	20240213	2890	27.16	20240708	4750	-22.63	20240213	2890	27.16	20240708	2.18	N	039560	500	209 억	559720	N	N	5	N	N
105	20241014	160439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3725	115	2	3.19	59583524375	14777370	87.29	4130	4300	3720	4690	2530	3610	4032.16	1.39	13975	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1472	-1.55	0.49	12	37.41	-2404.00	7657.00	4750	20240213	-21.58	2890	20240708	28.89	4750	-21.58	20240213	2890	28.89	20240708	4750	-21.58	20240213	2890	28.89	20240708	2.16	N	039560	500	209 억	548148	N	N	5	N	N
106	20241014	150446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3795	185	2	5.12	57924978310	14334607	84.67	4130	4300	3790	4690	2530	3610	4040.92	1.39	-37388	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1499	-1.58	0.50	12	36.28	-2404.00	7657.00	4750	20240213	-20.11	2890	20240708	31.31	4750	-20.11	20240213	2890	31.31	20240708	4750	-20.11	20240213	2890	31.31	20240708	2.16	N	039560	500	209 억	548148	N	N	11	N	N
107	20241014	140445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	300	2	8.31	54687200455	13497589	79.73	4130	4300	3790	4690	2530	3610	4051.63	1.39	-35066	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1545	-1.63	0.51	12	34.17	-2404.00	7657.00	4750	20240213	-17.68	2890	20240708	35.29	4750	-17.68	20240213	2890	35.29	20240708	4750	-17.68	20240213	2890	35.29	20240708	2.16	N	039560	500	209 억	548148	N	N	11	N	N
108	20241014	130446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	240	2	6.65	52162214750	12845272	75.88	4130	4300	3790	4690	2530	3610	4060.81	1.39	-33149	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1521	-1.60	0.50	12	32.51	-2404.00	7657.00	4750	20240213	-18.95	2890	20240708	33.22	4750	-18.95	20240213	2890	33.22	20240708	4750	-18.95	20240213	2890	33.22	20240708	2.16	N	039560	500	209 억	548148	N	N	11	N	N
109	20241014	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	220	2	6.09	46955620825	11504991	67.96	4130	4300	3825	4690	2530	3610	4081.33	1.39	-45081	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1513	-1.59	0.50	12	29.12	-2404.00	7657.00	4750	20240213	-19.37	2890	20240708	32.53	4750	-19.37	20240213	2890	32.53	20240708	4750	-19.37	20240213	2890	32.53	20240708	2.16	N	039560	500	209 억	548148	N	N	11	N	N
110	20241014	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	315	2	8.73	44812507200	10955579	64.71	4130	4300	3850	4690	2530	3610	4090.38	1.39	-38691	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1551	-1.63	0.51	12	27.73	-2404.00	7657.00	4750	20240213	-17.37	2890	20240708	35.81	4750	-17.37	20240213	2890	35.81	20240708	4750	-17.37	20240213	2890	35.81	20240708	2.16	N	039560	500	209 억	548148	N	N	11	N	N
111	20241014	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	315	2	8.73	40885400335	9962101	58.84	4130	4300	3850	4690	2530	3610	4104.09	1.39	-62654	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1551	-1.63	0.51	12	25.22	-2404.00	7657.00	4750	20240213	-17.37	2890	20240708	35.81	4750	-17.37	20240213	2890	35.81	20240708	4750	-17.37	20240213	2890	35.81	20240708	2.16	N	039560	500	209 억	548148	N	N	11	N	N
112	20241014	090444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	360	2	9.97	8340730650	2034732	12.02	4130	4175	3935	4690	2530	3610	4099.18	1.39	52736	4183	3896	3558	3271	2933	4040	3415	210	1080	500	2520	5	1	39505981	1568	-1.65	0.52	12	5.15	-2404.00	7657.00	4750	20240213	-16.42	2890	20240708	37.37	4750	-16.42	20240213	2890	37.37	20240708	4750	-16.42	20240213	2890	37.37	20240708	2.16	N	039560	500	209 억	548148	N	N	11	N	N
113	20241011	160435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3610	450	2	14.24	56987413505	15684259	15979.56	3255	3845	3220	4105	2215	3160	3633.43	1.64	-97861	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1426	-1.50	0.47	12	39.70	-2404.00	7657.00	4750	20240213	-24.00	2890	20240708	24.91	4750	-24.00	20240213	2890	24.91	20240708	4750	-24.00	20240213	2890	24.91	20240708	2.17	N	039560	500	209 억	646494	N	N	11	N	N
114	20241011	150440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3530	370	2	11.71	54589011100	15012112	15294.76	3255	3845	3220	4105	2215	3160	3636.33	1.64	-122215	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1395	-1.47	0.46	12	38.00	-2404.00	7657.00	4750	20240213	-25.68	2890	20240708	22.15	4750	-25.68	20240213	2890	22.15	20240708	4750	-25.68	20240213	2890	22.15	20240708	2.17	N	039560	500	209 억	646494	N	N	2	N	N
115	20241011	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3410	250	2	7.91	46191016560	12641873	12879.89	3255	3845	3220	4105	2215	3160	3653.81	1.64	-128425	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1347	-1.42	0.45	12	32.00	-2404.00	7657.00	4750	20240213	-28.21	2890	20240708	17.99	4750	-28.21	20240213	2890	17.99	20240708	4750	-28.21	20240213	2890	17.99	20240708	2.17	N	039560	500	209 억	646494	N	N	2	N	N
116	20241011	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3490	330	2	10.44	44663529215	12197912	12427.57	3255	3845	3220	4105	2215	3160	3661.57	1.64	-154760	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1379	-1.45	0.46	12	30.88	-2404.00	7657.00	4750	20240213	-26.53	2890	20240708	20.76	4750	-26.53	20240213	2890	20.76	20240708	4750	-26.53	20240213	2890	20.76	20240708	2.17	N	039560	500	209 억	646494	N	N	2	N	N
117	20241011	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3510	350	2	11.08	43027822290	11727623	11948.43	3255	3845	3220	4105	2215	3160	3668.93	1.64	-142178	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1387	-1.46	0.46	12	29.69	-2404.00	7657.00	4750	20240213	-26.11	2890	20240708	21.45	4750	-26.11	20240213	2890	21.45	20240708	4750	-26.11	20240213	2890	21.45	20240708	2.17	N	039560	500	209 억	646494	N	N	2	N	N
118	20241011	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	410	2	12.97	40738740065	11081589	11290.23	3255	3845	3220	4105	2215	3160	3676.25	1.64	-146763	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1410	-1.49	0.47	12	28.05	-2404.00	7657.00	4750	20240213	-24.84	2890	20240708	23.53	4750	-24.84	20240213	2890	23.53	20240708	4750	-24.84	20240213	2890	23.53	20240708	2.17	N	039560	500	209 억	646494	N	N	2	N	N
119	20241011	100446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3780	620	2	19.62	24939737935	6787409	6915.20	3255	3840	3220	4105	2215	3160	3674.41	1.64	-81591	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1493	-1.57	0.49	12	17.18	-2404.00	7657.00	4750	20240213	-20.42	2890	20240708	30.80	4750	-20.42	20240213	2890	30.80	20240708	4750	-20.42	20240213	2890	30.80	20240708	2.17	N	039560	500	209 억	646494	N	N	2	N	N
120	20241011	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	70	2	2.22	179416390	54873	55.91	3255	3320	3220	4105	2215	3160	3269.67	1.64	-9681	3283	3221	3183	3121	3083	3252	3152	210	945	500	2210	5	1	39505981	1276	-1.34	0.42	12	0.14	-2404.00	7657.00	4750	20240213	-32.00	2890	20240708	11.76	4750	-32.00	20240213	2890	11.76	20240708	4750	-32.00	20240213	2890	11.76	20240708	2.17	N	039560	500	209 억	646494	N	N	2	N	N
121	20241010	160450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	40	2	1.28	309887775	97109	108.58	3145	3245	3145	4055	2185	3120	3191.32	1.61	10114	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1248	-1.31	0.41	12	0.25	-2404.00	7657.00	4750	20240213	-33.47	2890	20240708	9.34	4750	-33.47	20240213	2890	9.34	20240708	4750	-33.47	20240213	2890	9.34	20240708	2.17	N	039560	500	209 억	636221	N	N	2	N	N
122	20241010	150457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	45	2	1.44	281586160	88150	98.56	3145	3245	3145	4055	2185	3120	3194.40	1.61	8993	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1250	-1.32	0.41	12	0.22	-2404.00	7657.00	4750	20240213	-33.37	2890	20240708	9.52	4750	-33.37	20240213	2890	9.52	20240708	4750	-33.37	20240213	2890	9.52	20240708	2.17	N	039560	500	209 억	636221	N	N	110	N	N
123	20241010	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	60	2	1.92	245885155	76889	85.97	3145	3245	3145	4055	2185	3120	3197.92	1.61	7069	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1256	-1.32	0.42	12	0.19	-2404.00	7657.00	4750	20240213	-33.05	2890	20240708	10.03	4750	-33.05	20240213	2890	10.03	20240708	4750	-33.05	20240213	2890	10.03	20240708	2.17	N	039560	500	209 억	636221	N	N	110	N	N
124	20241010	130452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	65	2	2.08	230586400	72082	80.60	3145	3245	3145	4055	2185	3120	3198.95	1.61	6791	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1258	-1.32	0.42	12	0.18	-2404.00	7657.00	4750	20240213	-32.95	2890	20240708	10.21	4750	-32.95	20240213	2890	10.21	20240708	4750	-32.95	20240213	2890	10.21	20240708	2.17	N	039560	500	209 억	636221	N	N	110	N	N
125	20241010	120453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	80	2	2.56	186385705	58198	65.07	3145	3245	3145	4055	2185	3120	3202.61	1.61	5121	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1264	-1.33	0.42	12	0.15	-2404.00	7657.00	4750	20240213	-32.63	2890	20240708	10.73	4750	-32.63	20240213	2890	10.73	20240708	4750	-32.63	20240213	2890	10.73	20240708	2.17	N	039560	500	209 억	636221	N	N	110	N	N
126	20241010	110452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	95	2	3.04	172637770	53905	60.27	3145	3245	3145	4055	2185	3120	3202.63	1.61	6430	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1270	-1.34	0.42	12	0.14	-2404.00	7657.00	4750	20240213	-32.32	2890	20240708	11.25	4750	-32.32	20240213	2890	11.25	20240708	4750	-32.32	20240213	2890	11.25	20240708	2.17	N	039560	500	209 억	636221	N	N	110	N	N
127	20241010	100453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	70	2	2.24	125676000	39223	43.86	3145	3245	3145	4055	2185	3120	3204.14	1.61	3101	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1260	-1.33	0.42	12	0.10	-2404.00	7657.00	4750	20240213	-32.84	2890	20240708	10.38	4750	-32.84	20240213	2890	10.38	20240708	4750	-32.84	20240213	2890	10.38	20240708	2.17	N	039560	500	209 억	636221	N	N	110	N	N
128	20241010	090452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	30	2	0.96	6777325	2154	2.41	3145	3150	3145	4055	2185	3120	3146.39	1.61	152	3220	3170	3135	3085	3050	3152	3067	210	935	500	2180	5	1	39505981	1244	-1.31	0.41	12	0.01	-2404.00	7657.00	4750	20240213	-33.68	2890	20240708	9.00	4750	-33.68	20240213	2890	9.00	20240708	4750	-33.68	20240213	2890	9.00	20240708	2.17	N	039560	500	209 억	636221	N	N	110	N	N
129	20241008	160449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-15	5	-0.48	262456775	83954	106.99	3135	3185	3100	4075	2195	3135	3126.18	1.63	-6492	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1233	-1.30	0.41	12	0.21	-2404.00	7657.00	4750	20240213	-34.32	2890	20240708	7.96	4750	-34.32	20240213	2890	7.96	20240708	4750	-34.32	20240213	2890	7.96	20240708	2.16	N	039560	500	209 억	642763	N	N	110	N	N
130	20241008	150453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-30	5	-0.96	243157430	77756	99.09	3135	3185	3100	4075	2195	3135	3127.17	1.63	-5809	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1227	-1.29	0.41	12	0.20	-2404.00	7657.00	4750	20240213	-34.63	2890	20240708	7.44	4750	-34.63	20240213	2890	7.44	20240708	4750	-34.63	20240213	2890	7.44	20240708	2.16	N	039560	500	209 억	642763	N	N	74	N	N
131	20241008	140452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-20	5	-0.64	220384425	70417	89.74	3135	3185	3100	4075	2195	3135	3129.69	1.63	-4892	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1231	-1.30	0.41	12	0.18	-2404.00	7657.00	4750	20240213	-34.42	2890	20240708	7.79	4750	-34.42	20240213	2890	7.79	20240708	4750	-34.42	20240213	2890	7.79	20240708	2.16	N	039560	500	209 억	642763	N	N	74	N	N
132	20241008	130450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-10	5	-0.32	159712865	50926	64.90	3135	3185	3115	4075	2195	3135	3136.18	1.63	-10136	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1235	-1.30	0.41	12	0.13	-2404.00	7657.00	4750	20240213	-34.21	2890	20240708	8.13	4750	-34.21	20240213	2890	8.13	20240708	4750	-34.21	20240213	2890	8.13	20240708	2.16	N	039560	500	209 억	642763	N	N	74	N	N
133	20241008	120450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-15	5	-0.48	138589275	44153	56.27	3135	3185	3115	4075	2195	3135	3138.86	1.63	-8899	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1233	-1.30	0.41	12	0.11	-2404.00	7657.00	4750	20240213	-34.32	2890	20240708	7.96	4750	-34.32	20240213	2890	7.96	20240708	4750	-34.32	20240213	2890	7.96	20240708	2.16	N	039560	500	209 억	642763	N	N	74	N	N
134	20241008	110450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	-15	5	-0.48	121726095	38748	49.38	3135	3185	3115	4075	2195	3135	3141.51	1.63	-7077	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1233	-1.30	0.41	12	0.10	-2404.00	7657.00	4750	20240213	-34.32	2890	20240708	7.96	4750	-34.32	20240213	2890	7.96	20240708	4750	-34.32	20240213	2890	7.96	20240708	2.16	N	039560	500	209 억	642763	N	N	74	N	N
135	20241008	100452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	5	2	0.16	85503485	27154	34.61	3135	3185	3115	4075	2195	3135	3148.92	1.63	-1669	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1240	-1.31	0.41	12	0.07	-2404.00	7657.00	4750	20240213	-33.89	2890	20240708	8.65	4750	-33.89	20240213	2890	8.65	20240708	4750	-33.89	20240213	2890	8.65	20240708	2.16	N	039560	500	209 억	642763	N	N	74	N	N
136	20241008	090450	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	40	2	1.28	28404990	9053	11.54	3135	3175	3115	4075	2195	3135	3137.68	1.63	4962	3205	3170	3110	3075	3015	3187	3092	210	940	500	2190	5	1	39505981	1254	-1.32	0.41	12	0.02	-2404.00	7657.00	4750	20240213	-33.16	2890	20240708	9.86	4750	-33.16	20240213	2890	9.86	20240708	4750	-33.16	20240213	2890	9.86	20240708	2.16	N	039560	500	209 억	642763	N	N	74	N	N
137	20241007	160448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	85	2	2.79	240278250	77563	96.89	3075	3145	3050	3965	2135	3050	3097.85	1.62	2501	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1239	-1.30	0.41	12	0.20	-2404.00	7657.00	4750	20240213	-34.00	2890	20240708	8.48	4750	-34.00	20240213	2890	8.48	20240708	4750	-34.00	20240213	2890	8.48	20240708	2.14	N	039560	500	209 억	639817	N	N	74	N	N
138	20241007	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	85	2	2.79	228496235	73798	92.19	3075	3145	3050	3965	2135	3050	3096.24	1.62	3076	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1239	-1.30	0.41	12	0.19	-2404.00	7657.00	4750	20240213	-34.00	2890	20240708	8.48	4750	-34.00	20240213	2890	8.48	20240708	4750	-34.00	20240213	2890	8.48	20240708	2.14	N	039560	500	209 억	639817	N	N	7	N	N
139	20241007	140454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	75	2	2.46	197803035	63953	79.89	3075	3145	3050	3965	2135	3050	3092.94	1.62	4309	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1235	-1.30	0.41	12	0.16	-2404.00	7657.00	4750	20240213	-34.21	2890	20240708	8.13	4750	-34.21	20240213	2890	8.13	20240708	4750	-34.21	20240213	2890	8.13	20240708	2.14	N	039560	500	209 억	639817	N	N	7	N	N
140	20241007	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	55	2	1.80	148260025	48137	60.13	3075	3105	3050	3965	2135	3050	3079.96	1.62	12067	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1227	-1.29	0.41	12	0.12	-2404.00	7657.00	4750	20240213	-34.63	2890	20240708	7.44	4750	-34.63	20240213	2890	7.44	20240708	4750	-34.63	20240213	2890	7.44	20240708	2.14	N	039560	500	209 억	639817	N	N	7	N	N
141	20241007	120513	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	40	2	1.31	132263115	42976	53.68	3075	3105	3050	3965	2135	3050	3077.60	1.62	11728	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1221	-1.29	0.40	12	0.11	-2404.00	7657.00	4750	20240213	-34.95	2890	20240708	6.92	4750	-34.95	20240213	2890	6.92	20240708	4750	-34.95	20240213	2890	6.92	20240708	2.14	N	039560	500	209 억	639817	N	N	7	N	N
142	20241007	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	30	2	0.98	87553425	28513	35.62	3075	3090	3050	3965	2135	3050	3070.65	1.62	3272	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1217	-1.28	0.40	12	0.07	-2404.00	7657.00	4750	20240213	-35.16	2890	20240708	6.57	4750	-35.16	20240213	2890	6.57	20240708	4750	-35.16	20240213	2890	6.57	20240708	2.14	N	039560	500	209 억	639817	N	N	7	N	N
143	20241007	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	30	2	0.98	61299245	19975	24.95	3075	3080	3050	3965	2135	3050	3068.80	1.62	2489	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1217	-1.28	0.40	12	0.05	-2404.00	7657.00	4750	20240213	-35.16	2890	20240708	6.57	4750	-35.16	20240213	2890	6.57	20240708	4750	-35.16	20240213	2890	6.57	20240708	2.14	N	039560	500	209 억	639817	N	N	7	N	N
144	20241007	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	25	2	0.82	10951805	3567	4.46	3075	3080	3065	3965	2135	3050	3070.31	1.62	380	3123	3086	3058	3021	2993	3072	3007	210	915	500	2130	5	1	39505981	1215	-1.28	0.40	12	0.01	-2404.00	7657.00	4750	20240213	-35.26	2890	20240708	6.40	4750	-35.26	20240213	2890	6.40	20240708	4750	-35.26	20240213	2890	6.40	20240708	2.14	N	039560	500	209 억	639817	N	N	7	N	N
145	20241004	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-15	5	-0.49	237036425	77526	53.60	3065	3095	3030	3980	2150	3065	3057.57	1.65	-13363	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1205	-1.27	0.40	12	0.20	-2404.00	7657.00	4895	20230921	-37.69	2890	20240708	5.54	4750	-35.79	20240213	2890	5.54	20240708	4750	-35.79	20240213	2890	5.54	20240708	2.15	N	039560	500	209 억	653130	N	N	7	N	N
146	20241004	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-15	5	-0.49	225326835	73686	50.94	3065	3095	3030	3980	2150	3065	3057.93	1.65	-11771	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1205	-1.27	0.40	12	0.19	-2404.00	7657.00	4895	20230921	-37.69	2890	20240708	5.54	4750	-35.79	20240213	2890	5.54	20240708	4750	-35.79	20240213	2890	5.54	20240708	2.15	N	039560	500	209 억	653130	N	N	0	N	N
147	20241004	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-15	5	-0.49	191971280	62743	43.38	3065	3095	3030	3980	2150	3065	3059.64	1.65	-8849	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1205	-1.27	0.40	12	0.16	-2404.00	7657.00	4895	20230921	-37.69	2890	20240708	5.54	4750	-35.79	20240213	2890	5.54	20240708	4750	-35.79	20240213	2890	5.54	20240708	2.15	N	039560	500	209 억	653130	N	N	0	N	N
148	20241004	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-10	5	-0.33	156763545	51201	35.40	3065	3095	3030	3980	2150	3065	3061.73	1.65	-1515	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1207	-1.27	0.40	12	0.13	-2404.00	7657.00	4895	20230921	-37.59	2890	20240708	5.71	4750	-35.68	20240213	2890	5.71	20240708	4750	-35.68	20240213	2890	5.71	20240708	2.15	N	039560	500	209 억	653130	N	N	0	N	N
149	20241004	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	0	3	0.00	146012135	47685	32.97	3065	3095	3030	3980	2150	3065	3062.01	1.65	816	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1211	-1.27	0.40	12	0.12	-2404.00	7657.00	4895	20230921	-37.39	2890	20240708	6.06	4750	-35.47	20240213	2890	6.06	20240708	4750	-35.47	20240213	2890	6.06	20240708	2.15	N	039560	500	209 억	653130	N	N	0	N	N
150	20241004	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	20	2	0.65	88348145	28849	19.94	3065	3095	3030	3980	2150	3065	3062.43	1.65	-5388	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1219	-1.28	0.40	12	0.07	-2404.00	7657.00	4895	20230921	-36.98	2890	20240708	6.75	4750	-35.05	20240213	2890	6.75	20240708	4750	-35.05	20240213	2890	6.75	20240708	2.15	N	039560	500	209 억	653130	N	N	0	N	N
151	20241004	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	5	2	0.16	76814305	25091	17.35	3065	3095	3030	3980	2150	3065	3061.43	1.65	-5968	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1213	-1.28	0.40	12	0.06	-2404.00	7657.00	4895	20230921	-37.28	2890	20240708	6.23	4750	-35.37	20240213	2890	6.23	20240708	4750	-35.37	20240213	2890	6.23	20240708	2.15	N	039560	500	209 억	653130	N	N	0	N	N
152	20241004	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	20	2	0.65	10326700	3350	2.32	3065	3095	3065	3980	2150	3065	3082.60	1.65	-1591	3165	3115	3085	3035	3005	3100	3020	210	915	500	2140	5	1	39505981	1219	-1.28	0.40	12	0.01	-2404.00	7657.00	4895	20230921	-36.98	2890	20240708	6.75	4750	-35.05	20240213	2890	6.75	20240708	4750	-35.05	20240213	2890	6.75	20240708	2.15	N	039560	500	209 억	653130	N	N	0	N	N
153	20241002	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-85	5	-2.70	439851250	142349	158.32	3100	3135	3055	4095	2205	3150	3090.04	1.71	-21267	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1211	-1.27	0.40	12	0.36	-2404.00	7657.00	5120	20230920	-40.14	2890	20240708	6.06	4750	-35.47	20240213	2890	6.06	20240708	4750	-35.47	20240213	2890	6.06	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N
154	20241002	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-65	5	-2.06	359159085	116056	129.07	3100	3135	3055	4095	2205	3150	3094.71	1.71	-17885	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1219	-1.28	0.40	12	0.29	-2404.00	7657.00	5120	20230920	-39.75	2890	20240708	6.75	4750	-35.05	20240213	2890	6.75	20240708	4750	-35.05	20240213	2890	6.75	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N
155	20241002	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-45	5	-1.43	236591845	76386	84.95	3100	3135	3055	4095	2205	3150	3097.32	1.71	-13348	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1227	-1.29	0.41	12	0.19	-2404.00	7657.00	5120	20230920	-39.36	2890	20240708	7.44	4750	-34.63	20240213	2890	7.44	20240708	4750	-34.63	20240213	2890	7.44	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N
156	20241002	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	-25	5	-0.79	200836510	64893	72.17	3100	3135	3055	4095	2205	3150	3094.89	1.71	-7121	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1235	-1.30	0.41	12	0.16	-2404.00	7657.00	5120	20230920	-38.96	2890	20240708	8.13	4750	-34.21	20240213	2890	8.13	20240708	4750	-34.21	20240213	2890	8.13	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N
157	20241002	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-35	5	-1.11	181858320	58812	65.41	3100	3135	3055	4095	2205	3150	3092.20	1.71	-10568	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1231	-1.30	0.41	12	0.15	-2404.00	7657.00	5120	20230920	-39.16	2890	20240708	7.79	4750	-34.42	20240213	2890	7.79	20240708	4750	-34.42	20240213	2890	7.79	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N
158	20241002	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-40	5	-1.27	151131115	48956	54.45	3100	3135	3055	4095	2205	3150	3087.08	1.71	-10024	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1229	-1.29	0.41	12	0.12	-2404.00	7657.00	5120	20230920	-39.26	2890	20240708	7.61	4750	-34.53	20240213	2890	7.61	20240708	4750	-34.53	20240213	2890	7.61	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N
159	20241002	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-65	5	-2.06	110091545	35676	39.68	3100	3135	3055	4095	2205	3150	3085.87	1.71	-10010	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1219	-1.28	0.40	12	0.09	-2404.00	7657.00	5120	20230920	-39.75	2890	20240708	6.75	4750	-35.05	20240213	2890	6.75	20240708	4750	-35.05	20240213	2890	6.75	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N
160	20241002	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-65	5	-2.06	30643105	9906	11.02	3100	3135	3055	4095	2205	3150	3093.39	1.71	1389	3323	3236	3193	3106	3063	3215	3085	210	945	500	2200	5	1	39505981	1219	-1.28	0.40	12	0.03	-2404.00	7657.00	5120	20230920	-39.75	2890	20240708	6.75	4750	-35.05	20240213	2890	6.75	20240708	4750	-35.05	20240213	2890	6.75	20240708	2.18	N	039560	500	209 억	674733	N	N	72	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History