KissMeData/032820/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160434	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-110	5	-4.82	15462973050	7121055	256.43	2150	2210	2145	2960	1600	2280	2171.44	1.27	131830	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3447	65.76	3.23	12	4.48	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.35	N	032820	500	794 억	2010430	N	N	3940	N	N
3	20241031	150438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2165	-115	5	-5.04	14684407985	6762034	243.50	2150	2210	2145	2960	1600	2280	2171.59	1.27	182345	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3439	65.61	3.22	12	4.26	33.00	672.00	3300	20240718	-34.39	1261	20240201	71.69	3300	-34.39	20240718	1261	71.69	20240201	3300	-34.39	20240718	1261	71.69	20240201	4.35	N	032820	500	794 억	2010430	N	N	1330	N	N
4	20241031	140438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2180	-100	5	-4.39	13467015775	6200060	223.26	2150	2210	2145	2960	1600	2280	2172.07	1.27	308592	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3463	66.06	3.24	12	3.90	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.35	N	032820	500	794 억	2010430	N	N	1330	N	N
5	20241031	130437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	-80	5	-3.51	12140572630	5591176	201.34	2150	2210	2145	2960	1600	2280	2171.37	1.27	609724	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3495	66.67	3.27	12	3.52	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.35	N	032820	500	794 억	2010430	N	N	1330	N	N
6	20241031	120437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	-90	5	-3.95	11331215025	5222878	188.07	2150	2210	2145	2960	1600	2280	2169.53	1.27	522509	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3479	66.36	3.26	12	3.29	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.35	N	032820	500	794 억	2010430	N	N	1330	N	N
7	20241031	110438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	-95	5	-4.17	10582640320	4880553	175.75	2150	2210	2145	2960	1600	2280	2168.32	1.27	545778	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3471	66.21	3.25	12	3.07	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	3300	-33.79	20240718	1261	73.28	20240201	3300	-33.79	20240718	1261	73.28	20240201	4.35	N	032820	500	794 억	2010430	N	N	1330	N	N
8	20241031	100438	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2175	-105	5	-4.61	8280992910	3828396	137.86	2150	2190	2145	2960	1600	2280	2163.03	1.27	437537	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3455	65.91	3.24	12	2.41	33.00	672.00	3300	20240718	-34.09	1261	20240201	72.48	3300	-34.09	20240718	1261	72.48	20240201	3300	-34.09	20240718	1261	72.48	20240201	4.35	N	032820	500	794 억	2010430	N	N	1330	N	N
9	20241031	090437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-110	5	-4.82	3181861570	1474653	53.10	2150	2175	2145	2960	1600	2280	2157.67	1.27	509365	2350	2315	2295	2260	2240	2305	2250	794	680	500	1450	5	1	158859048	3447	65.76	3.23	12	0.93	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.35	N	032820	500	794 억	2010430	N	N	1330	N	N
10	20241030	160435	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	-25	5	-1.08	6198217970	2698726	35.45	2315	2330	2275	2995	1615	2305	2296.75	1.45	-294711	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3622	69.09	3.39	12	1.70	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.30	N	032820	500	794 억	2304590	N	N	1330	N	N
11	20241030	150444	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-15	5	-0.65	5906923565	2571103	33.77	2315	2330	2275	2995	1615	2305	2297.43	1.45	-292645	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3638	69.39	3.41	12	1.62	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.30	N	032820	500	794 억	2304590	N	N	2	N	N
12	20241030	140440	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	-25	5	-1.08	5061657930	2200374	28.90	2315	2330	2280	2995	1615	2305	2300.36	1.45	-249183	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3622	69.09	3.39	12	1.39	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.30	N	032820	500	794 억	2304590	N	N	2	N	N
13	20241030	130439	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-15	5	-0.65	4383730715	1903818	25.01	2315	2330	2285	2995	1615	2305	2302.60	1.45	-233102	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3638	69.39	3.41	12	1.20	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.30	N	032820	500	794 억	2304590	N	N	2	N	N
14	20241030	120443	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-15	5	-0.65	4000953415	1736811	22.81	2315	2330	2285	2995	1615	2305	2303.62	1.45	-212479	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3638	69.39	3.41	12	1.09	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.30	N	032820	500	794 억	2304590	N	N	2	N	N
15	20241030	110437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	-10	5	-0.43	3588756455	1557135	20.45	2315	2330	2285	2995	1615	2305	2304.72	1.45	-178688	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3646	69.55	3.42	12	0.98	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.30	N	032820	500	794 억	2304590	N	N	2	N	N
16	20241030	100436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	0	3	0.00	2206506240	955374	12.55	2315	2330	2290	2995	1615	2305	2309.57	1.45	-119067	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3662	69.85	3.43	12	0.60	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.30	N	032820	500	794 억	2304590	N	N	2	N	N
17	20241030	090437	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	15	2	0.65	447996190	192978	2.53	2315	2330	2315	2995	1615	2305	2321.49	1.45	-41096	2445	2375	2340	2270	2235	2357	2252	794	690	500	1470	5	1	158859048	3686	70.30	3.45	12	0.12	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.30	N	032820	500	794 억	2304590	N	N	2	N	N
18	20241029	160423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	-45	5	-1.91	17726292060	7535896	88.58	2395	2410	2305	3055	1645	2350	2352.56	1.94	-794537	2430	2390	2325	2285	2220	2410	2305	794	705	500	1500	5	1	158859048	3662	69.85	3.43	12	4.74	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.46	N	032820	500	794 억	3084499	N	N	2	N	N
19	20241029	150431	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-40	5	-1.70	16859998845	7160397	84.16	2395	2410	2305	3055	1645	2350	2354.62	1.94	-804400	2430	2390	2325	2285	2220	2410	2305	794	705	500	1500	5	1	158859048	3670	70.00	3.44	12	4.51	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.46	N	032820	500	794 억	3084499	N	N	532	N	N
20	20241029	140424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-40	5	-1.70	15910996165	6749231	79.33	2395	2410	2305	3055	1645	2350	2357.45	1.94	-800981	2430	2390	2325	2285	2220	2410	2305	794	705	500	1500	5	1	158859048	3670	70.00	3.44	12	4.25	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.46	N	032820	500	794 억	3084499	N	N	532	N	N
21	20241029	130425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-35	5	-1.49	15026404120	6366314	74.83	2395	2410	2305	3055	1645	2350	2360.30	1.94	-752796	2430	2390	2325	2285	2220	2410	2305	794	705	500	1500	5	1	158859048	3678	70.15	3.44	12	4.01	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.46	N	032820	500	794 억	3084499	N	N	532	N	N
22	20241029	120428	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	-30	5	-1.28	14413797510	6101608	71.72	2395	2410	2305	3055	1645	2350	2362.30	1.94	-743269	2430	2390	2325	2285	2220	2410	2305	794	705	500	1500	5	1	158859048	3686	70.30	3.45	12	3.84	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.46	N	032820	500	794 억	3084499	N	N	532	N	N
23	20241029	110436	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-35	5	-1.49	13522662460	5718393	67.22	2395	2410	2305	3055	1645	2350	2364.77	1.94	-724784	2430	2390	2325	2285	2220	2410	2305	794	705	500	1500	5	1	158859048	3678	70.15	3.44	12	3.60	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.46	N	032820	500	794 억	3084499	N	N	532	N	N
24	20241029	100428	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	0	3	0.00	10397480060	4376367	51.44	2395	2410	2335	3055	1645	2350	2375.83	1.94	-717052	2430	2390	2325	2285	2220	2410	2305	794	705	500	1500	5	1	158859048	3733	71.21	3.50	12	2.75	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.46	N	032820	500	794 억	3084499	N	N	532	N	N
25	20241028	160423	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	105	2	4.68	19532491270	8364512	197.13	2260	2365	2260	2915	1575	2245	2335.28	1.32	998619	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3733	71.21	3.50	12	5.27	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.60	N	032820	500	794 억	2100872	N	N	532	N	N
26	20241028	150424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2355	110	2	4.90	18396413740	7880593	185.72	2260	2365	2260	2915	1575	2245	2334.54	1.32	995777	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3741	71.36	3.50	12	4.96	33.00	672.00	3300	20240718	-28.64	1261	20240201	86.76	3300	-28.64	20240718	1261	86.76	20240201	3300	-28.64	20240718	1261	86.76	20240201	4.60	N	032820	500	794 억	2100872	N	N	2126	N	N
27	20241028	140427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	105	2	4.68	16595575965	7114079	167.66	2260	2365	2260	2915	1575	2245	2332.94	1.32	1095877	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3733	71.21	3.50	12	4.48	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.60	N	032820	500	794 억	2100872	N	N	2126	N	N
28	20241028	130424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	105	2	4.68	14221478670	6103632	143.85	2260	2365	2260	2915	1575	2245	2330.19	1.32	838979	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3733	71.21	3.50	12	3.84	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.60	N	032820	500	794 억	2100872	N	N	2126	N	N
29	20241028	120425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	90	2	4.01	12807310745	5499518	129.61	2260	2365	2260	2915	1575	2245	2329.01	1.32	779672	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3709	70.76	3.47	12	3.46	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.60	N	032820	500	794 억	2100872	N	N	2126	N	N
30	20241028	110355	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	70	2	3.12	9171808490	3949789	93.09	2260	2355	2260	2915	1575	2245	2322.36	1.32	433196	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3678	70.15	3.44	12	2.49	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.60	N	032820	500	794 억	2100872	N	N	2126	N	N
31	20241028	100422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	75	2	3.34	7984015290	3437008	81.00	2260	2355	2260	2915	1575	2245	2323.26	1.32	565376	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3686	70.30	3.45	12	2.16	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.60	N	032820	500	794 억	2100872	N	N	2126	N	N
32	20241028	090422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	90	2	4.01	1810405095	782791	18.45	2260	2340	2260	2915	1575	2245	2313.92	1.32	259371	2358	2301	2273	2216	2188	2287	2202	794	670	500	1430	5	1	158859048	3709	70.76	3.47	12	0.49	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.60	N	032820	500	794 억	2100872	N	N	2126	N	N
33	20241025	160421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2245	-70	5	-3.02	9306764180	4086564	69.68	2300	2330	2245	3005	1625	2315	2277.38	1.57	-408707	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3566	68.03	3.34	12	2.57	33.00	672.00	3300	20240718	-31.97	1261	20240201	78.03	3300	-31.97	20240718	1261	78.03	20240201	3300	-31.97	20240718	1261	78.03	20240201	4.74	N	032820	500	794 억	2493317	N	N	2126	N	N
34	20241025	150425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	-65	5	-2.81	8610154400	3776673	64.40	2300	2330	2250	3005	1625	2315	2279.75	1.57	-415000	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3574	68.18	3.35	12	2.38	33.00	672.00	3300	20240718	-31.82	1261	20240201	78.43	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1261	78.43	20240201	4.74	N	032820	500	794 억	2493317	N	N	1715	N	N
35	20241025	140424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2275	-40	5	-1.73	6954626395	3043834	51.90	2300	2330	2260	3005	1625	2315	2284.74	1.57	-364088	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3614	68.94	3.39	12	1.92	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.74	N	032820	500	794 억	2493317	N	N	1715	N	N
36	20241025	130426	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	-50	5	-2.16	6067199750	2654473	45.26	2300	2330	2260	3005	1625	2315	2285.56	1.57	-353850	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3598	68.64	3.37	12	1.67	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	4.74	N	032820	500	794 억	2493317	N	N	1715	N	N
37	20241025	120425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	-50	5	-2.16	5483510230	2396705	40.87	2300	2330	2265	3005	1625	2315	2287.85	1.57	-344549	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3598	68.64	3.37	12	1.51	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	4.74	N	032820	500	794 억	2493317	N	N	1715	N	N
38	20241025	110422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	-30	5	-1.30	4805609905	2098169	35.78	2300	2330	2270	3005	1625	2315	2290.29	1.57	-339060	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3630	69.24	3.40	12	1.32	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.74	N	032820	500	794 억	2493317	N	N	1715	N	N
39	20241025	100424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2275	-40	5	-1.73	3631963225	1582666	26.99	2300	2330	2270	3005	1625	2315	2294.74	1.57	-273626	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3614	68.94	3.39	12	1.00	33.00	672.00	3300	20240718	-31.06	1261	20240201	80.41	3300	-31.06	20240718	1261	80.41	20240201	3300	-31.06	20240718	1261	80.41	20240201	4.74	N	032820	500	794 억	2493317	N	N	1715	N	N
40	20241025	090424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-5	5	-0.22	1033729790	448734	7.65	2300	2330	2285	3005	1625	2315	2303.45	1.57	-100712	2385	2350	2305	2270	2225	2367	2287	794	690	500	1480	5	1	158859048	3670	70.00	3.44	12	0.28	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.74	N	032820	500	794 억	2493317	N	N	1715	N	N
41	20241024	160416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	10	2	0.43	13123566460	5696413	90.51	2270	2340	2260	2995	1615	2305	2303.77	1.44	212262	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3678	70.15	3.44	12	3.59	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.69	N	032820	500	794 억	2292491	N	N	1715	N	N
42	20241024	150419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	15	2	0.65	12265864140	5326386	84.63	2270	2340	2260	2995	1615	2305	2302.85	1.44	203126	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3686	70.30	3.45	12	3.35	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.69	N	032820	500	794 억	2292491	N	N	1461	N	N
43	20241024	140412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	15	2	0.65	10199825330	4438496	70.52	2270	2335	2260	2995	1615	2305	2298.03	1.44	-81250	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3686	70.30	3.45	12	2.79	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.69	N	032820	500	794 억	2292491	N	N	1461	N	N
44	20241024	130420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	0	3	0.00	8942950685	3896272	61.91	2270	2335	2260	2995	1615	2305	2295.25	1.44	-50624	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3662	69.85	3.43	12	2.45	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.69	N	032820	500	794 억	2292491	N	N	1461	N	N
45	20241024	120418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	20	2	0.87	8125230040	3541934	56.28	2270	2335	2260	2995	1615	2305	2294.00	1.44	53265	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3693	70.45	3.46	12	2.23	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.69	N	032820	500	794 억	2292491	N	N	1461	N	N
46	20241024	110420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	-10	5	-0.43	6750809340	2949005	46.86	2270	2330	2260	2995	1615	2305	2289.17	1.44	-69752	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3646	69.55	3.42	12	1.86	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.69	N	032820	500	794 억	2292491	N	N	1461	N	N
47	20241024	100422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2270	-35	5	-1.52	4345264355	1905763	30.28	2270	2315	2260	2995	1615	2305	2280.03	1.44	-89482	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3606	68.79	3.38	12	1.20	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	4.69	N	032820	500	794 억	2292491	N	N	1461	N	N
48	20241024	090446	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-15	5	-0.65	1087971995	477902	7.59	2270	2300	2260	2995	1615	2305	2276.41	1.44	109362	2425	2365	2330	2270	2235	2347	2252	794	690	500	1470	5	1	158859048	3638	69.39	3.41	12	0.30	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.69	N	032820	500	794 억	2292491	N	N	1461	N	N
49	20241023	160420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	-70	5	-2.95	13799941925	5946217	32.42	2380	2390	2295	3085	1665	2375	2320.62	1.46	-17201	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3662	69.85	3.43	12	3.74	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.57	N	032820	500	794 억	2311939	N	N	1461	N	N
50	20241023	150425	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-65	5	-2.74	12947414525	5576695	30.40	2380	2390	2295	3085	1665	2375	2321.45	1.46	28078	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3670	70.00	3.44	12	3.51	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.57	N	032820	500	794 억	2311939	N	N	3385	N	N
51	20241023	140427	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-65	5	-2.74	11746716475	5057418	27.57	2380	2390	2295	3085	1665	2375	2322.40	1.46	-39356	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3670	70.00	3.44	12	3.18	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.57	N	032820	500	794 억	2311939	N	N	3385	N	N
52	20241023	130421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2310	-65	5	-2.74	10622521460	4571603	24.92	2380	2390	2295	3085	1665	2375	2323.29	1.46	-7752	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3670	70.00	3.44	12	2.88	33.00	672.00	3300	20240718	-30.00	1261	20240201	83.19	3300	-30.00	20240718	1261	83.19	20240201	3300	-30.00	20240718	1261	83.19	20240201	4.57	N	032820	500	794 억	2311939	N	N	3385	N	N
53	20241023	120419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-60	5	-2.53	10032316240	4316279	23.53	2380	2390	2295	3085	1665	2375	2323.98	1.46	42694	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3678	70.15	3.44	12	2.72	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.57	N	032820	500	794 억	2311939	N	N	3385	N	N
54	20241023	110419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	-60	5	-2.53	9146638655	3933848	21.45	2380	2390	2295	3085	1665	2375	2324.77	1.46	80283	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3678	70.15	3.44	12	2.48	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.57	N	032820	500	794 억	2311939	N	N	3385	N	N
55	20241023	100420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	-50	5	-2.11	6744595090	2892197	15.77	2380	2390	2295	3085	1665	2375	2331.60	1.46	150783	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3693	70.45	3.46	12	1.82	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.57	N	032820	500	794 억	2311939	N	N	3385	N	N
56	20241023	090419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2360	-15	5	-0.63	1516877235	643284	3.51	2380	2390	2330	3085	1665	2375	2357.29	1.46	-32183	2501	2437	2381	2317	2261	2470	2350	794	710	500	1520	5	1	158859048	3749	71.52	3.51	12	0.40	33.00	672.00	3300	20240718	-28.48	1261	20240201	87.15	3300	-28.48	20240718	1261	87.15	20240201	3300	-28.48	20240718	1261	87.15	20240201	4.57	N	032820	500	794 억	2311939	N	N	3385	N	N
57	20241022	160415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	40	2	1.71	43391972485	18123708	120.17	2325	2445	2325	3035	1635	2335	2394.23	1.68	-346683	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3773	71.97	3.53	12	11.41	33.00	672.00	3300	20240718	-28.03	1261	20240201	88.34	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1261	88.34	20240201	4.70	N	032820	500	794 억	2661752	N	N	3385	N	N
58	20241022	150420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	40	2	1.71	41655810850	17391834	115.31	2325	2445	2325	3035	1635	2335	2395.14	1.68	-213462	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3773	71.97	3.53	12	10.95	33.00	672.00	3300	20240718	-28.03	1261	20240201	88.34	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1261	88.34	20240201	4.70	N	032820	500	794 억	2661752	N	N	0	N	N
59	20241022	140421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2410	75	2	3.21	35652498340	14887112	98.71	2325	2445	2325	3035	1635	2335	2394.86	1.68	-57999	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3829	73.03	3.59	12	9.37	33.00	672.00	3300	20240718	-26.97	1261	20240201	91.12	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1261	91.12	20240201	4.70	N	032820	500	794 억	2661752	N	N	0	N	N
60	20241022	130420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	30	2	1.28	32831357295	13705694	90.87	2325	2445	2325	3035	1635	2335	2395.46	1.68	-121319	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3757	71.67	3.52	12	8.63	33.00	672.00	3300	20240718	-28.33	1261	20240201	87.55	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1261	87.55	20240201	4.70	N	032820	500	794 억	2661752	N	N	0	N	N
61	20241022	120420	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	50	2	2.14	30597491730	12762138	84.62	2325	2445	2325	3035	1635	2335	2397.53	1.68	53169	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3789	72.27	3.55	12	8.03	33.00	672.00	3300	20240718	-27.73	1261	20240201	89.14	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1261	89.14	20240201	4.70	N	032820	500	794 억	2661752	N	N	0	N	N
62	20241022	110418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2410	75	2	3.21	28474428310	11874850	78.73	2325	2445	2325	3035	1635	2335	2397.89	1.68	130165	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3829	73.03	3.59	12	7.48	33.00	672.00	3300	20240718	-26.97	1261	20240201	91.12	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1261	91.12	20240201	4.70	N	032820	500	794 억	2661752	N	N	0	N	N
63	20241022	100418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	50	2	2.14	23303041570	9707960	64.37	2325	2445	2325	3035	1635	2335	2400.42	1.68	-80504	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3789	72.27	3.55	12	6.11	33.00	672.00	3300	20240718	-27.73	1261	20240201	89.14	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1261	89.14	20240201	4.70	N	032820	500	794 억	2661752	N	N	0	N	N
64	20241022	090418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	40	2	1.71	2527354895	1074368	7.12	2325	2385	2325	3035	1635	2335	2352.44	1.68	69336	2465	2400	2365	2300	2265	2382	2282	794	700	500	1490	5	1	158859048	3773	71.97	3.53	12	0.68	33.00	672.00	3300	20240718	-28.03	1261	20240201	88.34	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1261	88.34	20240201	4.70	N	032820	500	794 억	2661752	N	N	0	N	N
65	20241021	160415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	55	2	2.41	34743406725	14595537	175.07	2400	2430	2330	2960	1600	2280	2380.50	1.77	-156236	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3709	70.76	3.47	12	9.19	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
66	20241021	150417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2340	60	2	2.63	32995118425	13847388	166.10	2400	2430	2330	2960	1600	2280	2382.77	1.77	-253595	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3717	70.91	3.48	12	8.72	33.00	672.00	3300	20240718	-29.09	1261	20240201	85.57	3300	-29.09	20240718	1261	85.57	20240201	3300	-29.09	20240718	1261	85.57	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
67	20241021	140419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	85	2	3.73	31302051175	13128333	157.47	2400	2430	2330	2960	1600	2280	2384.31	1.77	-245192	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3757	71.67	3.52	12	8.26	33.00	672.00	3300	20240718	-28.33	1261	20240201	87.55	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1261	87.55	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
68	20241021	130417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	55	2	2.41	28908320890	12116750	145.34	2400	2430	2330	2960	1600	2280	2385.82	1.77	-292361	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3709	70.76	3.47	12	7.63	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
69	20241021	120418	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2355	75	2	3.29	27217760100	11394685	136.68	2400	2430	2330	2960	1600	2280	2388.64	1.77	-291140	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3741	71.36	3.50	12	7.17	33.00	672.00	3300	20240718	-28.64	1261	20240201	86.76	3300	-28.64	20240718	1261	86.76	20240201	3300	-28.64	20240718	1261	86.76	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
70	20241021	110415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2365	85	2	3.73	26216815220	10970553	131.59	2400	2430	2330	2960	1600	2280	2389.75	1.77	-273810	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3757	71.67	3.52	12	6.91	33.00	672.00	3300	20240718	-28.33	1261	20240201	87.55	3300	-28.33	20240718	1261	87.55	20240201	3300	-28.33	20240718	1261	87.55	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
71	20241021	100417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	105	2	4.61	23013159350	9622397	115.42	2400	2430	2330	2960	1600	2280	2391.63	1.77	-259338	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3789	72.27	3.55	12	6.06	33.00	672.00	3300	20240718	-27.73	1261	20240201	89.14	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1261	89.14	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
72	20241021	090415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2410	130	2	5.70	8131174975	3381117	40.56	2400	2430	2370	2960	1600	2280	2404.88	1.77	-493157	2440	2360	2305	2225	2170	2332	2197	794	680	500	1450	5	1	158859048	3829	73.03	3.59	12	2.13	33.00	672.00	3300	20240718	-26.97	1261	20240201	91.12	3300	-26.97	20240718	1261	91.12	20240201	3300	-26.97	20240718	1261	91.12	20240201	4.31	N	032820	500	794 억	2810642	N	N	1566	N	N
73	20241018	160415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2280	-105	5	-4.40	18890436190	8195918	22.54	2355	2385	2250	3100	1670	2385	2304.89	1.67	52563	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3622	69.09	3.39	12	5.16	33.00	672.00	3300	20240718	-30.91	1261	20240201	80.81	3300	-30.91	20240718	1261	80.81	20240201	3300	-30.91	20240718	1261	80.81	20240201	4.44	N	032820	500	794 억	2660805	N	N	1566	N	N
74	20241018	150424	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2290	-95	5	-3.98	18071291040	7837224	21.55	2355	2385	2250	3100	1670	2385	2305.76	1.67	68452	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3638	69.39	3.41	12	4.93	33.00	672.00	3300	20240718	-30.61	1261	20240201	81.60	3300	-30.61	20240718	1261	81.60	20240201	3300	-30.61	20240718	1261	81.60	20240201	4.44	N	032820	500	794 억	2660805	N	N	105	N	N
75	20241018	140429	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	-120	5	-5.03	16452716570	7130260	19.61	2355	2385	2250	3100	1670	2385	2307.38	1.67	80986	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3598	68.64	3.37	12	4.49	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	4.44	N	032820	500	794 억	2660805	N	N	105	N	N
76	20241018	130417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	-125	5	-5.24	15526182190	6720607	18.48	2355	2385	2255	3100	1670	2385	2310.17	1.67	97910	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3590	68.48	3.36	12	4.23	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	4.44	N	032820	500	794 억	2660805	N	N	105	N	N
77	20241018	120422	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2265	-120	5	-5.03	13674301025	5902160	16.23	2355	2385	2255	3100	1670	2385	2316.76	1.67	32549	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3598	68.64	3.37	12	3.72	33.00	672.00	3300	20240718	-31.36	1261	20240201	79.62	3300	-31.36	20240718	1261	79.62	20240201	3300	-31.36	20240718	1261	79.62	20240201	4.44	N	032820	500	794 억	2660805	N	N	105	N	N
78	20241018	110421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	-90	5	-3.77	11551926215	4969911	13.67	2355	2385	2285	3100	1670	2385	2324.30	1.67	78372	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3646	69.55	3.42	12	3.13	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.44	N	032820	500	794 억	2660805	N	N	105	N	N
79	20241018	100416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2320	-65	5	-2.73	8203496760	3514636	9.67	2355	2385	2305	3100	1670	2385	2334.00	1.67	333933	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3686	70.30	3.45	12	2.21	33.00	672.00	3300	20240718	-29.70	1261	20240201	83.98	3300	-29.70	20240718	1261	83.98	20240201	3300	-29.70	20240718	1261	83.98	20240201	4.44	N	032820	500	794 억	2660805	N	N	105	N	N
80	20241018	090417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	0	3	0.00	1536769975	650957	1.79	2355	2385	2345	3100	1670	2385	2360.55	1.67	95315	2658	2521	2438	2301	2218	2480	2260	794	715	500	1520	5	1	158859048	3789	72.27	3.55	12	0.41	33.00	672.00	3300	20240718	-27.73	1261	20240201	89.14	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1261	89.14	20240201	4.44	N	032820	500	794 억	2660805	N	N	105	N	N
81	20241017	160416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2385	85	2	3.70	88850599450	35998995	230.68	2575	2575	2355	2990	1610	2300	2468.36	1.73	-161724	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3789	72.27	3.55	12	22.66	33.00	672.00	3300	20240718	-27.73	1261	20240201	89.14	3300	-27.73	20240718	1261	89.14	20240201	3300	-27.73	20240718	1261	89.14	20240201	4.38	N	032820	500	794 억	2752970	N	N	105	N	N
82	20241017	150416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2370	70	2	3.04	85994765795	34799907	223.00	2575	2575	2355	2990	1610	2300	2471.12	1.73	-286191	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3765	71.82	3.53	12	21.91	33.00	672.00	3300	20240718	-28.18	1261	20240201	87.95	3300	-28.18	20240718	1261	87.95	20240201	3300	-28.18	20240718	1261	87.95	20240201	4.38	N	032820	500	794 억	2752970	N	N	464	N	N
83	20241017	140417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2375	75	2	3.26	83108312140	33584734	215.21	2575	2575	2355	2990	1610	2300	2474.59	1.73	-364888	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3773	71.97	3.53	12	21.14	33.00	672.00	3300	20240718	-28.03	1261	20240201	88.34	3300	-28.03	20240718	1261	88.34	20240201	3300	-28.03	20240718	1261	88.34	20240201	4.38	N	032820	500	794 억	2752970	N	N	464	N	N
84	20241017	130416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2380	80	2	3.48	78704771840	31726313	203.30	2575	2575	2370	2990	1610	2300	2480.74	1.73	-754733	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3781	72.12	3.54	12	19.97	33.00	672.00	3300	20240718	-27.88	1261	20240201	88.74	3300	-27.88	20240718	1261	88.74	20240201	3300	-27.88	20240718	1261	88.74	20240201	4.38	N	032820	500	794 억	2752970	N	N	464	N	N
85	20241017	120417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2420	120	2	5.22	73389780655	29505196	189.07	2575	2575	2405	2990	1610	2300	2487.35	1.73	-575997	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3844	73.33	3.60	12	18.57	33.00	672.00	3300	20240718	-26.67	1261	20240201	91.91	3300	-26.67	20240718	1261	91.91	20240201	3300	-26.67	20240718	1261	91.91	20240201	4.38	N	032820	500	794 억	2752970	N	N	464	N	N
86	20241017	110417	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2415	115	2	5.00	69980226135	28096961	180.04	2575	2575	2405	2990	1610	2300	2490.67	1.73	-636621	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3836	73.18	3.59	12	17.69	33.00	672.00	3300	20240718	-26.82	1261	20240201	91.51	3300	-26.82	20240718	1261	91.51	20240201	3300	-26.82	20240718	1261	91.51	20240201	4.38	N	032820	500	794 억	2752970	N	N	464	N	N
87	20241017	100419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2445	145	2	6.30	59124607105	23646124	151.52	2575	2575	2425	2990	1610	2300	2500.39	1.73	-825752	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3884	74.09	3.64	12	14.88	33.00	672.00	3300	20240718	-25.91	1261	20240201	93.89	3300	-25.91	20240718	1261	93.89	20240201	3300	-25.91	20240718	1261	93.89	20240201	4.38	N	032820	500	794 억	2752970	N	N	464	N	N
88	20241017	090414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2490	190	2	8.26	13965601660	5511797	35.32	2575	2575	2475	2990	1610	2300	2533.77	1.73	-392808	2423	2361	2313	2251	2203	2337	2227	794	690	500	1470	5	1	158859048	3956	75.45	3.71	12	3.47	33.00	672.00	3300	20240718	-24.55	1261	20240201	97.46	3300	-24.55	20240718	1261	97.46	20240201	3300	-24.55	20240718	1261	97.46	20240201	4.38	N	032820	500	794 억	2752970	N	N	464	N	N
89	20241016	160413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2300	15	2	0.66	35665594370	15299333	83.18	2305	2375	2265	2970	1600	2285	2331.23	2.05	-401234	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3654	69.70	3.42	12	9.63	33.00	672.00	3300	20240718	-30.30	1261	20240201	82.39	3300	-30.30	20240718	1261	82.39	20240201	3300	-30.30	20240718	1261	82.39	20240201	4.40	N	032820	500	794 억	3262134	N	N	464	N	N
90	20241016	150416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	10	2	0.44	34586805395	14829246	80.62	2305	2375	2265	2970	1600	2285	2332.37	2.05	-420677	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3646	69.55	3.42	12	9.33	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.40	N	032820	500	794 억	3262134	N	N	705	N	N
91	20241016	140415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2315	30	2	1.31	32910100640	14101152	76.66	2305	2375	2265	2970	1600	2285	2333.89	2.05	-487176	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3678	70.15	3.44	12	8.88	33.00	672.00	3300	20240718	-29.85	1261	20240201	83.58	3300	-29.85	20240718	1261	83.58	20240201	3300	-29.85	20240718	1261	83.58	20240201	4.40	N	032820	500	794 억	3262134	N	N	705	N	N
92	20241016	130415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2325	40	2	1.75	29231822000	12509643	68.01	2305	2375	2265	2970	1600	2285	2336.78	2.05	-732236	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3693	70.45	3.46	12	7.87	33.00	672.00	3300	20240718	-29.55	1261	20240201	84.38	3300	-29.55	20240718	1261	84.38	20240201	3300	-29.55	20240718	1261	84.38	20240201	4.40	N	032820	500	794 억	3262134	N	N	705	N	N
93	20241016	120414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2335	50	2	2.19	27594965675	11809276	64.20	2305	2375	2265	2970	1600	2285	2336.76	2.05	-672727	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3709	70.76	3.47	12	7.43	33.00	672.00	3300	20240718	-29.24	1261	20240201	85.17	3300	-29.24	20240718	1261	85.17	20240201	3300	-29.24	20240718	1261	85.17	20240201	4.40	N	032820	500	794 억	3262134	N	N	705	N	N
94	20241016	110414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	65	2	2.84	25287546265	10822750	58.84	2305	2375	2265	2970	1600	2285	2336.56	2.05	-733007	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3733	71.21	3.50	12	6.81	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.40	N	032820	500	794 억	3262134	N	N	705	N	N
95	20241016	100414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2350	65	2	2.84	18760946620	8058934	43.81	2305	2375	2265	2970	1600	2285	2328.02	2.05	-1083123	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3733	71.21	3.50	12	5.07	33.00	672.00	3300	20240718	-28.79	1261	20240201	86.36	3300	-28.79	20240718	1261	86.36	20240201	3300	-28.79	20240718	1261	86.36	20240201	4.40	N	032820	500	794 억	3262134	N	N	705	N	N
96	20241016	090415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2300	15	2	0.66	2776458025	1209918	6.58	2305	2310	2270	2970	1600	2285	2294.82	2.05	-309699	2398	2341	2258	2201	2118	2370	2230	794	685	500	1460	5	1	158859048	3654	69.70	3.42	12	0.76	33.00	672.00	3300	20240718	-30.30	1261	20240201	82.39	3300	-30.30	20240718	1261	82.39	20240201	3300	-30.30	20240718	1261	82.39	20240201	4.40	N	032820	500	794 억	3262134	N	N	705	N	N
97	20241015	160412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	135	2	6.28	41333655770	18157486	818.75	2190	2315	2175	2795	1505	2150	2276.39	1.28	1244199	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3630	69.24	3.40	12	11.43	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.52	N	032820	500	794 억	2038478	N	N	705	N	N
98	20241015	150415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	135	2	6.28	40037275255	17590366	793.18	2190	2315	2175	2795	1505	2150	2276.10	1.28	1259189	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3630	69.24	3.40	12	11.07	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.52	N	032820	500	794 억	2038478	N	N	329	N	N
99	20241015	140414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2305	155	2	7.21	37092958780	16306163	735.27	2190	2315	2175	2795	1505	2150	2274.79	1.28	1278653	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3662	69.85	3.43	12	10.26	33.00	672.00	3300	20240718	-30.15	1261	20240201	82.79	3300	-30.15	20240718	1261	82.79	20240201	3300	-30.15	20240718	1261	82.79	20240201	4.52	N	032820	500	794 억	2038478	N	N	329	N	N
100	20241015	130414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2295	145	2	6.74	32492059765	14306038	645.08	2190	2315	2175	2795	1505	2150	2271.22	1.28	1129254	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3646	69.55	3.42	12	9.01	33.00	672.00	3300	20240718	-30.45	1261	20240201	82.00	3300	-30.45	20240718	1261	82.00	20240201	3300	-30.45	20240718	1261	82.00	20240201	4.52	N	032820	500	794 억	2038478	N	N	329	N	N
101	20241015	120413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	135	2	6.28	26743061740	11800762	532.12	2190	2315	2175	2795	1505	2150	2266.23	1.28	331228	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3630	69.24	3.40	12	7.43	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.52	N	032820	500	794 억	2038478	N	N	329	N	N
102	20241015	110415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2255	105	2	4.88	23522966290	10385850	468.32	2190	2315	2175	2795	1505	2150	2264.92	1.28	24737	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3582	68.33	3.36	12	6.54	33.00	672.00	3300	20240718	-31.67	1261	20240201	78.83	3300	-31.67	20240718	1261	78.83	20240201	3300	-31.67	20240718	1261	78.83	20240201	4.52	N	032820	500	794 억	2038478	N	N	329	N	N
103	20241015	100415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2270	120	2	5.58	19091418490	8422999	379.81	2190	2315	2175	2795	1505	2150	2266.60	1.28	64844	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3606	68.79	3.38	12	5.30	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	4.52	N	032820	500	794 억	2038478	N	N	329	N	N
104	20241015	090413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2285	135	2	6.28	4946883925	2184929	98.52	2190	2315	2175	2795	1505	2150	2264.15	1.28	412990	2190	2170	2160	2140	2130	2165	2135	794	645	500	1370	5	1	158859048	3630	69.24	3.40	12	1.38	33.00	672.00	3300	20240718	-30.76	1261	20240201	81.21	3300	-30.76	20240718	1261	81.21	20240201	3300	-30.76	20240718	1261	81.21	20240201	4.52	N	032820	500	794 억	2038478	N	N	329	N	N
105	20241014	160404	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-10	5	-0.46	4629094690	2142044	73.63	2155	2180	2150	2805	1515	2160	2161.19	1.24	71503	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3415	65.15	3.20	12	1.35	33.00	672.00	3300	20240718	-34.85	1261	20240201	70.50	3300	-34.85	20240718	1261	70.50	20240201	3300	-34.85	20240718	1261	70.50	20240201	4.47	N	032820	500	794 억	1966328	N	N	329	N	N
106	20241014	150409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	0	3	0.00	4255446955	1968422	67.66	2155	2180	2150	2805	1515	2160	2161.86	1.24	72397	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3431	65.45	3.21	12	1.24	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	4.47	N	032820	500	794 억	1966328	N	N	9875	N	N
107	20241014	140409	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	0	3	0.00	3459512830	1599925	54.99	2155	2180	2150	2805	1515	2160	2162.30	1.24	25127	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3431	65.45	3.21	12	1.01	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	4.47	N	032820	500	794 억	1966328	N	N	9875	N	N
108	20241014	130410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2155	-5	5	-0.23	3205499295	1482012	50.94	2155	2180	2150	2805	1515	2160	2162.94	1.24	26811	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3423	65.30	3.21	12	0.93	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	3300	-34.70	20240718	1261	70.90	20240201	3300	-34.70	20240718	1261	70.90	20240201	4.47	N	032820	500	794 억	1966328	N	N	9875	N	N
109	20241014	120402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2155	-5	5	-0.23	2766203750	1278273	43.94	2155	2180	2150	2805	1515	2160	2164.03	1.24	20892	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3423	65.30	3.21	12	0.80	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	3300	-34.70	20240718	1261	70.90	20240201	3300	-34.70	20240718	1261	70.90	20240201	4.47	N	032820	500	794 억	1966328	N	N	9875	N	N
110	20241014	110406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2165	5	2	0.23	2273675860	1049900	36.09	2155	2180	2150	2805	1515	2160	2165.63	1.24	14522	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3439	65.61	3.22	12	0.66	33.00	672.00	3300	20240718	-34.39	1261	20240201	71.69	3300	-34.39	20240718	1261	71.69	20240201	3300	-34.39	20240718	1261	71.69	20240201	4.47	N	032820	500	794 억	1966328	N	N	9875	N	N
111	20241014	100406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	10	2	0.46	1676665475	774079	26.61	2155	2180	2150	2805	1515	2160	2166.04	1.24	8711	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3447	65.76	3.23	12	0.49	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.47	N	032820	500	794 억	1966328	N	N	9875	N	N
112	20241014	090408	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2165	5	2	0.23	268982265	124647	4.28	2155	2170	2150	2805	1515	2160	2157.91	1.24	39188	2230	2195	2170	2135	2110	2182	2122	794	645	500	1380	5	1	158859048	3439	65.61	3.22	12	0.08	33.00	672.00	3300	20240718	-34.39	1261	20240201	71.69	3300	-34.39	20240718	1261	71.69	20240201	3300	-34.39	20240718	1261	71.69	20240201	4.47	N	032820	500	794 억	1966328	N	N	9875	N	N
113	20241011	160400	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	-25	5	-1.14	6064463730	2800485	103.45	2180	2205	2145	2840	1530	2185	2165.55	1.25	-10138	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3431	65.45	3.21	12	1.76	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	4.45	N	032820	500	794 억	1978887	N	N	9875	N	N
114	20241011	150405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2150	-35	5	-1.60	5480328475	2529151	93.43	2180	2205	2145	2840	1530	2185	2166.85	1.25	11617	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3415	65.15	3.20	12	1.59	33.00	672.00	3300	20240718	-34.85	1261	20240201	70.50	3300	-34.85	20240718	1261	70.50	20240201	3300	-34.85	20240718	1261	70.50	20240201	4.45	N	032820	500	794 억	1978887	N	N	2473	N	N
115	20241011	140406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	-25	5	-1.14	4438418655	2045042	75.54	2180	2205	2155	2840	1530	2185	2170.32	1.25	66448	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3431	65.45	3.21	12	1.29	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	4.45	N	032820	500	794 억	1978887	N	N	2473	N	N
116	20241011	130407	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-15	5	-0.69	3878648585	1786229	65.98	2180	2205	2155	2840	1530	2185	2171.40	1.25	104544	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3447	65.76	3.23	12	1.12	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.45	N	032820	500	794 억	1978887	N	N	2473	N	N
117	20241011	120405	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-15	5	-0.69	3522858065	1621747	59.91	2180	2205	2155	2840	1530	2185	2172.24	1.25	79645	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3447	65.76	3.23	12	1.02	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.45	N	032820	500	794 억	1978887	N	N	2473	N	N
118	20241011	110403	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2160	-25	5	-1.14	3017229775	1388061	51.27	2180	2205	2155	2840	1530	2185	2173.68	1.25	79645	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3431	65.45	3.21	12	0.87	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	4.45	N	032820	500	794 억	1978887	N	N	2473	N	N
119	20241011	100410	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2170	-15	5	-0.69	2332447920	1071507	39.58	2180	2205	2155	2840	1530	2185	2176.77	1.25	103689	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3447	65.76	3.23	12	0.67	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.45	N	032820	500	794 억	1978887	N	N	2473	N	N
120	20241011	090406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2205	20	2	0.92	350308315	160031	5.91	2180	2205	2180	2840	1530	2185	2189.06	1.25	73623	2265	2225	2205	2165	2145	2215	2155	794	655	500	1390	5	1	158859048	3503	66.82	3.28	12	0.10	33.00	672.00	3300	20240718	-33.18	1261	20240201	74.86	3300	-33.18	20240718	1261	74.86	20240201	3300	-33.18	20240718	1261	74.86	20240201	4.45	N	032820	500	794 억	1978887	N	N	2473	N	N
121	20241010	160413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2185	-40	5	-1.80	5745096750	2609213	65.90	2230	2245	2185	2890	1560	2225	2201.88	1.30	-88890	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3471	66.21	3.25	12	1.64	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	3300	-33.79	20240718	1261	73.28	20240201	3300	-33.79	20240718	1261	73.28	20240201	4.52	N	032820	500	794 억	2064557	N	N	2473	N	N
122	20241010	150419	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-30	5	-1.35	5257532315	2386243	60.27	2230	2245	2185	2890	1560	2225	2203.26	1.30	-73281	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3487	66.52	3.27	12	1.50	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.52	N	032820	500	794 억	2064557	N	N	1598	N	N
123	20241010	140416	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2190	-35	5	-1.57	4422772130	2005766	50.66	2230	2245	2185	2890	1560	2225	2205.03	1.30	-63952	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3479	66.36	3.26	12	1.26	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.52	N	032820	500	794 억	2064557	N	N	1598	N	N
124	20241010	130415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-30	5	-1.35	4092796850	1855443	46.87	2230	2245	2185	2890	1560	2225	2205.83	1.30	-63079	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3487	66.52	3.27	12	1.17	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.52	N	032820	500	794 억	2064557	N	N	1598	N	N
125	20241010	120415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	-25	5	-1.12	3536558170	1602063	40.47	2230	2245	2185	2890	1560	2225	2207.50	1.30	-62656	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3495	66.67	3.27	12	1.01	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.52	N	032820	500	794 억	2064557	N	N	1598	N	N
126	20241010	110414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	-25	5	-1.12	3175998735	1438395	36.33	2230	2245	2185	2890	1560	2225	2208.01	1.30	-54302	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3495	66.67	3.27	12	0.91	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.52	N	032820	500	794 억	2064557	N	N	1598	N	N
127	20241010	100415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2195	-30	5	-1.35	2290909745	1034832	26.14	2230	2245	2190	2890	1560	2225	2213.79	1.30	-58733	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3487	66.52	3.27	12	0.65	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.52	N	032820	500	794 억	2064557	N	N	1598	N	N
128	20241010	090414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2235	10	2	0.45	364439965	163419	4.13	2230	2245	2225	2890	1560	2225	2230.11	1.30	-26772	2308	2266	2238	2196	2168	2287	2217	794	665	500	1420	5	1	158859048	3550	67.73	3.33	12	0.10	33.00	672.00	3300	20240718	-32.27	1261	20240201	77.24	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	4.52	N	032820	500	794 억	2064557	N	N	1598	N	N
129	20241008	160412	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	-10	5	-0.45	8716137085	3877368	42.56	2210	2280	2210	2905	1565	2235	2248.05	1.40	-146938	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3535	67.42	3.31	12	2.44	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	4.60	N	032820	500	794 억	2216147	N	N	1598	N	N
130	20241008	150415	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2225	-10	5	-0.45	8272696545	3677992	40.37	2210	2280	2210	2905	1565	2235	2249.27	1.40	-139934	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3535	67.42	3.31	12	2.32	33.00	672.00	3300	20240718	-32.58	1261	20240201	76.45	3300	-32.58	20240718	1261	76.45	20240201	3300	-32.58	20240718	1261	76.45	20240201	4.60	N	032820	500	794 억	2216147	N	N	2050	N	N
131	20241008	140414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	5	2	0.22	7398391065	3285903	36.07	2210	2280	2210	2905	1565	2235	2251.58	1.40	-85137	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3558	67.88	3.33	12	2.07	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.60	N	032820	500	794 억	2216147	N	N	2050	N	N
132	20241008	130414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	5	2	0.22	6907739145	3066959	33.67	2210	2280	2210	2905	1565	2235	2252.34	1.40	-49597	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3558	67.88	3.33	12	1.93	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.60	N	032820	500	794 억	2216147	N	N	2050	N	N
133	20241008	120413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	15	2	0.67	6446544085	2861230	31.41	2210	2280	2210	2905	1565	2235	2253.10	1.40	-34007	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3574	68.18	3.35	12	1.80	33.00	672.00	3300	20240718	-31.82	1261	20240201	78.43	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1261	78.43	20240201	4.60	N	032820	500	794 억	2216147	N	N	2050	N	N
134	20241008	110413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2245	10	2	0.45	5819567905	2581620	28.34	2210	2280	2210	2905	1565	2235	2254.27	1.40	-21367	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3566	68.03	3.34	12	1.63	33.00	672.00	3300	20240718	-31.97	1261	20240201	78.03	3300	-31.97	20240718	1261	78.03	20240201	3300	-31.97	20240718	1261	78.03	20240201	4.60	N	032820	500	794 억	2216147	N	N	2050	N	N
135	20241008	100414	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2270	35	2	1.57	4296370905	1905556	20.92	2210	2280	2210	2905	1565	2235	2254.72	1.40	1413	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3606	68.79	3.38	12	1.20	33.00	672.00	3300	20240718	-31.21	1261	20240201	80.02	3300	-31.21	20240718	1261	80.02	20240201	3300	-31.21	20240718	1261	80.02	20240201	4.60	N	032820	500	794 억	2216147	N	N	2050	N	N
136	20241008	090413	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2235	0	3	0.00	578498280	260338	2.86	2210	2235	2210	2905	1565	2235	2221.81	1.40	28287	2438	2336	2258	2156	2078	2387	2207	794	670	500	1430	5	1	158859048	3550	67.73	3.33	12	0.16	33.00	672.00	3300	20240718	-32.27	1261	20240201	77.24	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	4.60	N	032820	500	794 억	2216147	N	N	2050	N	N
137	20241007	160411	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2235	40	2	1.82	20374832810	8997900	314.87	2225	2360	2180	2850	1540	2195	2264.44	1.66	-437693	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3550	67.73	3.33	12	5.66	33.00	672.00	3300	20240718	-32.27	1261	20240201	77.24	3300	-32.27	20240718	1261	77.24	20240201	3300	-32.27	20240718	1261	77.24	20240201	4.62	N	032820	500	794 억	2644478	N	N	2050	N	N
138	20241007	150404	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2240	45	2	2.05	19619782450	8660207	303.05	2225	2360	2180	2850	1540	2195	2265.51	1.66	-479492	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3558	67.88	3.33	12	5.45	33.00	672.00	3300	20240718	-32.12	1261	20240201	77.64	3300	-32.12	20240718	1261	77.64	20240201	3300	-32.12	20240718	1261	77.64	20240201	4.62	N	032820	500	794 억	2644478	N	N	1818	N	N
139	20241007	140421	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2250	55	2	2.51	18512466290	8167117	285.80	2225	2360	2180	2850	1540	2195	2266.71	1.66	-535316	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3574	68.18	3.35	12	5.14	33.00	672.00	3300	20240718	-31.82	1261	20240201	78.43	3300	-31.82	20240718	1261	78.43	20240201	3300	-31.82	20240718	1261	78.43	20240201	4.62	N	032820	500	794 억	2644478	N	N	1818	N	N
140	20241007	130406	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2260	65	2	2.96	14852445955	6547331	229.11	2225	2360	2180	2850	1540	2195	2268.47	1.66	-366918	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3590	68.48	3.36	12	4.12	33.00	672.00	3300	20240718	-31.52	1261	20240201	79.22	3300	-31.52	20240718	1261	79.22	20240201	3300	-31.52	20240718	1261	79.22	20240201	4.62	N	032820	500	794 억	2644478	N	N	1818	N	N
141	20241007	120430	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	15	2	0.68	3862070350	1752883	61.34	2225	2225	2180	2850	1540	2195	2203.27	1.66	-317822	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3511	66.97	3.29	12	1.10	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.62	N	032820	500	794 억	2644478	N	N	1818	N	N
142	20241007	110402	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2210	15	2	0.68	3377190485	1533171	53.65	2225	2225	2180	2850	1540	2195	2202.75	1.66	-320216	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3511	66.97	3.29	12	0.97	33.00	672.00	3300	20240718	-33.03	1261	20240201	75.26	3300	-33.03	20240718	1261	75.26	20240201	3300	-33.03	20240718	1261	75.26	20240201	4.62	N	032820	500	794 억	2644478	N	N	1818	N	N
143	20241007	100401	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	5	2	0.23	2624460565	1192755	41.74	2225	2225	2180	2850	1540	2195	2200.33	1.66	-298971	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3495	66.67	3.27	12	0.75	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.62	N	032820	500	794 억	2644478	N	N	1818	N	N
144	20241007	090340	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2200	5	2	0.23	838625195	379281	13.27	2225	2225	2195	2850	1540	2195	2211.09	1.66	-210045	2238	2216	2178	2156	2118	2227	2167	794	655	500	1400	5	1	158859048	3495	66.67	3.27	12	0.24	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.62	N	032820	500	794 억	2644478	N	N	1818	N	N
145	20241004	160349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2195	40	2	1.86	6101676995	2801908	68.36	2170	2200	2140	2800	1510	2155	2177.68	1.51	252048	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3487	66.52	3.27	12	1.76	33.00	672.00	3300	20240718	-33.48	1261	20240201	74.07	3300	-33.48	20240718	1261	74.07	20240201	3300	-33.48	20240718	1261	74.07	20240201	4.72	N	032820	500	794 억	2397035	N	N	1818	N	N
146	20241004	150351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	35	2	1.62	5643477390	2592663	63.25	2170	2200	2140	2800	1510	2155	2176.76	1.51	250793	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3479	66.36	3.26	12	1.63	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.72	N	032820	500	794 억	2397035	N	N	1003	N	N
147	20241004	140352	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	25	2	1.16	4917049080	2260511	55.15	2170	2200	2140	2800	1510	2155	2175.25	1.51	141582	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3463	66.06	3.24	12	1.42	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.72	N	032820	500	794 억	2397035	N	N	1003	N	N
148	20241004	130351	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	20	2	0.93	4509914465	2073686	50.59	2170	2200	2140	2800	1510	2155	2174.89	1.51	108802	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3455	65.91	3.24	12	1.31	33.00	672.00	3300	20240718	-34.09	1261	20240201	72.48	3300	-34.09	20240718	1261	72.48	20240201	3300	-34.09	20240718	1261	72.48	20240201	4.72	N	032820	500	794 억	2397035	N	N	1003	N	N
149	20241004	120350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2190	35	2	1.62	4095358555	1883654	45.95	2170	2200	2140	2800	1510	2155	2174.22	1.51	100616	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3479	66.36	3.26	12	1.19	33.00	672.00	3300	20240718	-33.64	1261	20240201	73.67	3300	-33.64	20240718	1261	73.67	20240201	3300	-33.64	20240718	1261	73.67	20240201	4.72	N	032820	500	794 억	2397035	N	N	1003	N	N
150	20241004	110350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2185	30	2	1.39	3332834660	1534930	37.45	2170	2200	2140	2800	1510	2155	2171.39	1.51	20766	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3471	66.21	3.25	12	0.97	33.00	672.00	3300	20240718	-33.79	1261	20240201	73.28	3300	-33.79	20240718	1261	73.28	20240201	3300	-33.79	20240718	1261	73.28	20240201	4.72	N	032820	500	794 억	2397035	N	N	1003	N	N
151	20241004	100349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2175	20	2	0.93	2166854725	1001810	24.44	2170	2190	2140	2800	1510	2155	2162.99	1.51	4051	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3455	65.91	3.24	12	0.63	33.00	672.00	3300	20240718	-34.09	1261	20240201	72.48	3300	-34.09	20240718	1261	72.48	20240201	3300	-34.09	20240718	1261	72.48	20240201	4.72	N	032820	500	794 억	2397035	N	N	1003	N	N
152	20241004	090346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	5	2	0.23	553528365	254785	6.22	2170	2190	2160	2800	1510	2155	2172.95	1.51	-17492	2235	2195	2170	2130	2105	2182	2117	794	645	500	1370	5	1	158859048	3431	65.45	3.21	12	0.16	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	4.72	N	032820	500	794 억	2397035	N	N	1003	N	N
153	20241002	160347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2155	-85	5	-3.79	8691936185	3999739	86.58	2200	2210	2145	2910	1570	2240	2172.92	1.58	-109182	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3423	65.30	3.21	12	2.52	33.00	672.00	3300	20240718	-34.70	1261	20240201	70.90	3300	-34.70	20240718	1261	70.90	20240201	3300	-34.70	20240718	1261	70.90	20240201	4.63	N	032820	500	794 억	2506767	N	N	1003	N	N
154	20241002	150353	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2160	-80	5	-3.57	7963729590	3661441	79.25	2200	2210	2150	2910	1570	2240	2174.77	1.58	-142577	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3431	65.45	3.21	12	2.30	33.00	672.00	3300	20240718	-34.55	1261	20240201	71.29	3300	-34.55	20240718	1261	71.29	20240201	3300	-34.55	20240718	1261	71.29	20240201	4.63	N	032820	500	794 억	2506767	N	N	1220	N	N
155	20241002	140350	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-70	5	-3.12	6851539430	3146314	68.10	2200	2210	2155	2910	1570	2240	2177.36	1.58	-124349	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3447	65.76	3.23	12	1.98	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.63	N	032820	500	794 억	2506767	N	N	1220	N	N
156	20241002	130349	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2200	-40	5	-1.79	5723984050	2627118	56.87	2200	2210	2155	2910	1570	2240	2178.47	1.58	-70497	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3495	66.67	3.27	12	1.65	33.00	672.00	3300	20240718	-33.33	1261	20240201	74.46	3300	-33.33	20240718	1261	74.46	20240201	3300	-33.33	20240718	1261	74.46	20240201	4.63	N	032820	500	794 억	2506767	N	N	1220	N	N
157	20241002	120347	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-60	5	-2.68	5001923650	2298277	49.75	2200	2205	2155	2910	1570	2240	2175.98	1.58	-182907	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3463	66.06	3.24	12	1.45	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.63	N	032820	500	794 억	2506767	N	N	1220	N	N
158	20241002	110343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2170	-70	5	-3.12	4319852025	1984982	42.97	2200	2205	2155	2910	1570	2240	2175.81	1.58	-158416	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3447	65.76	3.23	12	1.25	33.00	672.00	3300	20240718	-34.24	1261	20240201	72.09	3300	-34.24	20240718	1261	72.09	20240201	3300	-34.24	20240718	1261	72.09	20240201	4.63	N	032820	500	794 억	2506767	N	N	1220	N	N
159	20241002	100342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2165	-75	5	-3.35	3457615555	1587901	34.37	2200	2205	2155	2910	1570	2240	2176.91	1.58	-126903	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3439	65.61	3.22	12	1.00	33.00	672.00	3300	20240718	-34.39	1261	20240201	71.69	3300	-34.39	20240718	1261	71.69	20240201	3300	-34.39	20240718	1261	71.69	20240201	4.63	N	032820	500	794 억	2506767	N	N	1220	N	N
160	20241002	090341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2180	-60	5	-2.68	1038667250	475700	10.30	2200	2205	2155	2910	1570	2240	2181.70	1.58	-52526	2326	2282	2261	2217	2196	2272	2207	794	670	500	1430	5	1	158859048	3463	66.06	3.24	12	0.30	33.00	672.00	3300	20240718	-33.94	1261	20240201	72.88	3300	-33.94	20240718	1261	72.88	20240201	3300	-33.94	20240718	1261	72.88	20240201	4.63	N	032820	500	794 억	2506767	N	N	1220	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History