KissMeData/061040/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3015	5	2	0.17	47454055	15929	37.06	2950	3015	2945	3910	2110	3010	2978.65	1.23	1933	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	967	23.93	0.41	12	0.05	126.00	7353.00	4135	20240130	-27.09	2795	20241029	7.87	4135	-27.09	20240130	2795	7.87	20241029	4135	-27.09	20240130	2795	7.87	20241029	2.31	N	061040	500	160 억	396057	N	N	2	N	N
3	20241031	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2965	-45	5	-1.50	31264980	10544	24.53	2950	3015	2945	3910	2110	3010	2965.19	1.23	1669	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	951	23.53	0.40	12	0.03	126.00	7353.00	4135	20240130	-28.30	2795	20241029	6.08	4135	-28.30	20240130	2795	6.08	20241029	4135	-28.30	20240130	2795	6.08	20241029	2.31	N	061040	500	160 억	396057	N	N	8	N	N
4	20241031	140638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2980	-30	5	-1.00	22511120	7595	17.67	2950	3015	2945	3910	2110	3010	2963.94	1.23	1257	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	956	23.65	0.41	12	0.02	126.00	7353.00	4135	20240130	-27.93	2795	20241029	6.62	4135	-27.93	20240130	2795	6.62	20241029	4135	-27.93	20240130	2795	6.62	20241029	2.31	N	061040	500	160 억	396057	N	N	8	N	N
5	20241031	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2965	-45	5	-1.50	20967400	7076	16.46	2950	3015	2945	3910	2110	3010	2963.17	1.23	974	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	951	23.53	0.40	12	0.02	126.00	7353.00	4135	20240130	-28.30	2795	20241029	6.08	4135	-28.30	20240130	2795	6.08	20241029	4135	-28.30	20240130	2795	6.08	20241029	2.31	N	061040	500	160 억	396057	N	N	8	N	N
6	20241031	120637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2970	-40	5	-1.33	17550290	5926	13.79	2950	3015	2945	3910	2110	3010	2961.57	1.23	982	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	953	23.57	0.40	12	0.02	126.00	7353.00	4135	20240130	-28.17	2795	20241029	6.26	4135	-28.17	20240130	2795	6.26	20241029	4135	-28.17	20240130	2795	6.26	20241029	2.31	N	061040	500	160 억	396057	N	N	8	N	N
7	20241031	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2980	-30	5	-1.00	10925330	3687	8.58	2950	3015	2950	3910	2110	3010	2963.20	1.23	344	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	956	23.65	0.41	12	0.01	126.00	7353.00	4135	20240130	-27.93	2795	20241029	6.62	4135	-27.93	20240130	2795	6.62	20241029	4135	-27.93	20240130	2795	6.62	20241029	2.31	N	061040	500	160 억	396057	N	N	8	N	N
8	20241031	100637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2970	-40	5	-1.33	6482160	2184	5.08	2950	3015	2950	3910	2110	3010	2968.02	1.23	83	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	953	23.57	0.40	12	0.01	126.00	7353.00	4135	20240130	-28.17	2795	20241029	6.26	4135	-28.17	20240130	2795	6.26	20241029	4135	-28.17	20240130	2795	6.26	20241029	2.31	N	061040	500	160 억	396057	N	N	8	N	N
9	20241031	090634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3015	5	2	0.17	3387060	1142	2.66	2950	3015	2950	3910	2110	3010	2965.90	1.23	-5	3063	3036	2983	2956	2903	3050	2970	160	900	500	2100	5	1	32089259	967	23.93	0.41	12	0.00	126.00	7353.00	4135	20240130	-27.09	2795	20241029	7.87	4135	-27.09	20240130	2795	7.87	20241029	4135	-27.09	20240130	2795	7.87	20241029	2.31	N	061040	500	160 억	396057	N	N	8	N	N
10	20241030	160633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3010	35	2	1.18	128465110	42885	28.55	2950	3010	2930	3865	2085	2975	2995.56	1.26	-6613	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	966	23.89	0.41	12	0.13	126.00	7353.00	4135	20240130	-27.21	2795	20241029	7.69	4135	-27.21	20240130	2795	7.69	20241029	4135	-27.21	20240130	2795	7.69	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
11	20241030	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	25	2	0.84	103798725	34674	23.08	2950	3005	2930	3865	2085	2975	2993.56	1.26	-5574	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	963	23.81	0.41	12	0.11	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
12	20241030	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	25	2	0.84	86593795	28939	19.27	2950	3005	2930	3865	2085	2975	2992.29	1.26	-4586	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	963	23.81	0.41	12	0.09	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
13	20241030	130639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	25	2	0.84	44884770	15028	10.00	2950	3000	2930	3865	2085	2975	2986.74	1.26	-2807	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	963	23.81	0.41	12	0.05	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
14	20241030	120647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	25	2	0.84	38596145	12929	8.61	2950	3000	2930	3865	2085	2975	2985.24	1.26	-1742	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	963	23.81	0.41	12	0.04	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
15	20241030	110637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	25	2	0.84	28869000	9677	6.44	2950	3000	2930	3865	2085	2975	2983.26	1.26	-1208	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	963	23.81	0.41	12	0.03	126.00	7353.00	4135	20240130	-27.45	2795	20241029	7.33	4135	-27.45	20240130	2795	7.33	20241029	4135	-27.45	20240130	2795	7.33	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
16	20241030	100635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2995	20	2	0.67	15480125	5208	3.47	2950	2995	2930	3865	2085	2975	2972.37	1.26	-574	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	961	23.77	0.41	12	0.02	126.00	7353.00	4135	20240130	-27.57	2795	20241029	7.16	4135	-27.57	20240130	2795	7.16	20241029	4135	-27.57	20240130	2795	7.16	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
17	20241030	090639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2970	-5	5	-0.17	1389645	471	0.31	2950	2970	2950	3865	2085	2975	2950.41	1.26	67	3101	3037	2916	2852	2731	3070	2885	160	890	500	2080	5	1	32089259	953	23.57	0.40	12	0.00	126.00	7353.00	4135	20240130	-28.17	2795	20241029	6.26	4135	-28.17	20240130	2795	6.26	20241029	4135	-28.17	20240130	2795	6.26	20241029	2.31	N	061040	500	160 억	402804	N	N	8	N	N
18	20241029	160615	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2975	85	2	2.94	429014045	149975	227.77	2900	2980	2795	3755	2025	2890	2860.57	1.31	-16835	2990	2940	2900	2850	2810	2920	2830	160	865	500	2020	5	1	32089259	955	23.61	0.40	12	0.47	126.00	7353.00	4135	20240130	-28.05	2795	20241029	6.44	4135	-28.05	20240130	2795	6.44	20241029	4135	-28.05	20240130	2795	6.44	20241029	2.25	N	061040	500	160 억	419844	N	N	8	N	N
19	20241029	150626	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2945	55	2	1.90	404983095	141887	215.49	2900	2970	2795	3755	2025	2890	2854.26	1.31	-16646	2990	2940	2900	2850	2810	2920	2830	160	865	500	2020	5	1	32089259	945	23.37	0.40	12	0.44	126.00	7353.00	4135	20240130	-28.78	2795	20241029	5.37	4135	-28.78	20240130	2795	5.37	20241029	4135	-28.78	20240130	2795	5.37	20241029	2.25	N	061040	500	160 억	419844	N	N	15	N	N
20	20241029	140559	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2905	15	2	0.52	360626025	126727	192.46	2900	2925	2795	3755	2025	2890	2845.69	1.31	-17266	2990	2940	2900	2850	2810	2920	2830	160	865	500	2020	5	1	32089259	932	23.06	0.40	12	0.39	126.00	7353.00	4135	20240130	-29.75	2795	20241029	3.94	4135	-29.75	20240130	2795	3.94	20241029	4135	-29.75	20240130	2795	3.94	20241029	2.25	N	061040	500	160 억	419844	N	N	15	N	N
21	20241029	130619	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2920	30	2	1.04	323490845	113888	172.96	2900	2925	2795	3755	2025	2890	2840.43	1.31	-14801	2990	2940	2900	2850	2810	2920	2830	160	865	500	2020	5	1	32089259	937	23.17	0.40	12	0.35	126.00	7353.00	4135	20240130	-29.38	2795	20241029	4.47	4135	-29.38	20240130	2795	4.47	20241029	4135	-29.38	20240130	2795	4.47	20241029	2.25	N	061040	500	160 억	419844	N	N	15	N	N
22	20241029	120622	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2875	-15	5	-0.52	272462450	96344	146.32	2900	2900	2795	3755	2025	2890	2828.02	1.31	-11883	2990	2940	2900	2850	2810	2920	2830	160	865	500	2020	5	1	32089259	923	22.82	0.39	12	0.30	126.00	7353.00	4135	20240130	-30.47	2795	20241029	2.86	4135	-30.47	20240130	2795	2.86	20241029	4135	-30.47	20240130	2795	2.86	20241029	2.25	N	061040	500	160 억	419844	N	N	15	N	N
23	20241029	110638	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2820	-70	5	-2.42	126768030	44775	68.00	2900	2900	2795	3755	2025	2890	2831.22	1.31	-8858	2990	2940	2900	2850	2810	2920	2830	160	865	500	2020	5	1	32089259	905	22.38	0.38	12	0.14	126.00	7353.00	4135	20240130	-31.80	2795	20241029	0.89	4135	-31.80	20240130	2795	0.89	20241029	4135	-31.80	20240130	2795	0.89	20241029	2.25	N	061040	500	160 억	419844	N	N	15	N	N
24	20241029	100620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2820	-70	5	-2.42	103651825	36572	55.54	2900	2900	2795	3755	2025	2890	2834.19	1.31	-6922	2990	2940	2900	2850	2810	2920	2830	160	865	500	2020	5	1	32089259	905	22.38	0.38	12	0.11	126.00	7353.00	4135	20240130	-31.80	2795	20241029	0.89	4135	-31.80	20240130	2795	0.89	20241029	4135	-31.80	20240130	2795	0.89	20241029	2.25	N	061040	500	160 억	419844	N	N	15	N	N
25	20241028	160613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2890	-40	5	-1.37	188859220	65554	85.92	2930	2950	2860	3805	2055	2930	2880.93	1.31	-1805	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	927	22.94	0.39	12	0.20	126.00	7353.00	4135	20240130	-30.11	2860	20241028	1.05	4135	-30.11	20240130	2860	1.05	20241028	4135	-30.11	20240130	2860	1.05	20241028	2.29	N	061040	500	160 억	421628	N	N	15	N	N
26	20241028	150617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2890	-40	5	-1.37	155981885	54156	70.98	2930	2950	2860	3805	2055	2930	2880.22	1.31	332	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	927	22.94	0.39	12	0.17	126.00	7353.00	4135	20240130	-30.11	2860	20241028	1.05	4135	-30.11	20240130	2860	1.05	20241028	4135	-30.11	20240130	2860	1.05	20241028	2.29	N	061040	500	160 억	421628	N	N	6	N	N
27	20241028	140620	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2895	-35	5	-1.19	140127555	48640	63.75	2930	2950	2860	3805	2055	2930	2880.90	1.31	391	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	929	22.98	0.39	12	0.15	126.00	7353.00	4135	20240130	-29.99	2860	20241028	1.22	4135	-29.99	20240130	2860	1.22	20241028	4135	-29.99	20240130	2860	1.22	20241028	2.29	N	061040	500	160 억	421628	N	N	6	N	N
28	20241028	130616	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2870	-60	5	-2.05	121170600	42043	55.11	2930	2950	2860	3805	2055	2930	2882.05	1.31	1437	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	921	22.78	0.39	12	0.13	126.00	7353.00	4135	20240130	-30.59	2860	20241028	0.35	4135	-30.59	20240130	2860	0.35	20241028	4135	-30.59	20240130	2860	0.35	20241028	2.29	N	061040	500	160 억	421628	N	N	6	N	N
29	20241028	120618	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2880	-50	5	-1.71	62683160	21648	28.37	2930	2950	2865	3805	2055	2930	2895.54	1.31	-225	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	924	22.86	0.39	12	0.07	126.00	7353.00	4135	20240130	-30.35	2865	20241028	0.52	4135	-30.35	20240130	2865	0.52	20241028	4135	-30.35	20240130	2865	0.52	20241028	2.29	N	061040	500	160 억	421628	N	N	6	N	N
30	20241028	110527	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2915	-15	5	-0.51	51397595	17737	23.25	2930	2950	2865	3805	2055	2930	2897.74	1.31	253	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	935	23.13	0.40	12	0.06	126.00	7353.00	4135	20240130	-29.50	2865	20241028	1.75	4135	-29.50	20240130	2865	1.75	20241028	4135	-29.50	20240130	2865	1.75	20241028	2.29	N	061040	500	160 억	421628	N	N	6	N	N
31	20241028	100614	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2890	-40	5	-1.37	32766460	11285	14.79	2930	2950	2865	3805	2055	2930	2903.51	1.31	262	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	927	22.94	0.39	12	0.04	126.00	7353.00	4135	20240130	-30.11	2865	20241028	0.87	4135	-30.11	20240130	2865	0.87	20241028	4135	-30.11	20240130	2865	0.87	20241028	2.29	N	061040	500	160 억	421628	N	N	6	N	N
32	20241028	090614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2935	5	2	0.17	789585	269	0.35	2930	2950	2930	3805	2055	2930	2935.53	1.31	-49	3140	3035	2955	2850	2770	2995	2810	160	875	500	2050	5	1	32089259	942	23.29	0.40	12	0.00	126.00	7353.00	4135	20240130	-29.02	2875	20240805	2.09	4135	-29.02	20240130	2875	2.09	20240805	4135	-29.02	20240130	2875	2.09	20240805	2.29	N	061040	500	160 억	421628	N	N	6	N	N
33	20241025	160613	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2930	-110	5	-3.62	222209305	75561	299.48	3040	3060	2875	3950	2130	3040	2941.24	1.31	548	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	940	23.25	0.40	12	0.24	126.00	7353.00	4135	20240130	-29.14	2875	20241025	1.91	4135	-29.14	20240130	2875	1.91	20241025	4135	-29.14	20240130	2875	1.91	20241025	2.37	N	061040	500	160 억	421084	N	N	6	N	N
34	20241025	150617	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	2930	-110	5	-3.62	192168280	65268	258.68	3040	3060	2875	3950	2130	3040	2944.30	1.31	1904	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	940	23.25	0.40	12	0.20	126.00	7353.00	4135	20240130	-29.14	2875	20241025	1.91	4135	-29.14	20240130	2875	1.91	20241025	4135	-29.14	20240130	2875	1.91	20241025	2.37	N	061040	500	160 억	421084	N	N	14	N	N
35	20241025	140614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2965	-75	5	-2.47	118495320	39966	158.40	3040	3060	2935	3950	2130	3040	2964.90	1.31	-7195	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	951	23.53	0.40	12	0.12	126.00	7353.00	4135	20240130	-28.30	2875	20240805	3.13	4135	-28.30	20240130	2875	3.13	20240805	4135	-28.30	20240130	2875	3.13	20240805	2.37	N	061040	500	160 억	421084	N	N	14	N	N
36	20241025	130618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2955	-85	5	-2.80	90023395	30317	120.16	3040	3060	2950	3950	2130	3040	2969.40	1.31	-6919	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	948	23.45	0.40	12	0.09	126.00	7353.00	4135	20240130	-28.54	2875	20240805	2.78	4135	-28.54	20240130	2875	2.78	20240805	4135	-28.54	20240130	2875	2.78	20240805	2.37	N	061040	500	160 억	421084	N	N	14	N	N
37	20241025	120618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2975	-65	5	-2.14	47913545	16070	63.69	3040	3060	2960	3950	2130	3040	2981.55	1.31	-4165	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	955	23.61	0.40	12	0.05	126.00	7353.00	4135	20240130	-28.05	2875	20240805	3.48	4135	-28.05	20240130	2875	3.48	20240805	4135	-28.05	20240130	2875	3.48	20240805	2.37	N	061040	500	160 억	421084	N	N	14	N	N
38	20241025	110614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3005	-35	5	-1.15	12271340	4080	16.17	3040	3060	2985	3950	2130	3040	3007.68	1.31	-1288	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	964	23.85	0.41	12	0.01	126.00	7353.00	4135	20240130	-27.33	2875	20240805	4.52	4135	-27.33	20240130	2875	4.52	20240805	4135	-27.33	20240130	2875	4.52	20240805	2.37	N	061040	500	160 억	421084	N	N	14	N	N
39	20241025	100615	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3005	-35	5	-1.15	7961275	2642	10.47	3040	3060	3000	3950	2130	3040	3013.35	1.31	-288	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	964	23.85	0.41	12	0.01	126.00	7353.00	4135	20240130	-27.33	2875	20240805	4.52	4135	-27.33	20240130	2875	4.52	20240805	4135	-27.33	20240130	2875	4.52	20240805	2.37	N	061040	500	160 억	421084	N	N	14	N	N
40	20241025	090616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3060	20	2	0.66	956175	316	1.25	3040	3060	3015	3950	2130	3040	3025.87	1.31	117	3126	3082	3026	2982	2926	3055	2955	160	910	500	2120	5	1	32089259	982	24.29	0.42	12	0.00	126.00	7353.00	4135	20240130	-26.00	2875	20240805	6.43	4135	-26.00	20240130	2875	6.43	20240805	4135	-26.00	20240130	2875	6.43	20240805	2.37	N	061040	500	160 억	421084	N	N	14	N	N
41	20241024	160605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3040	-30	5	-0.98	75554275	25076	40.83	3070	3070	2970	3990	2150	3070	3012.64	1.32	-4247	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	976	24.13	0.41	12	0.08	126.00	7353.00	4135	20240130	-26.48	2875	20240805	5.74	4135	-26.48	20240130	2875	5.74	20240805	4135	-26.48	20240130	2875	5.74	20240805	2.39	N	061040	500	160 억	424335	N	N	14	N	N
42	20241024	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2995	-75	5	-2.44	55110985	18309	29.81	3070	3070	2970	3990	2150	3070	3010.05	1.32	-4110	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	961	23.77	0.41	12	0.06	126.00	7353.00	4135	20240130	-27.57	2875	20240805	4.17	4135	-27.57	20240130	2875	4.17	20240805	4135	-27.57	20240130	2875	4.17	20240805	2.39	N	061040	500	160 억	424335	N	N	2	N	N
43	20241024	140559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3005	-65	5	-2.12	30340610	10028	16.33	3070	3070	3000	3990	2150	3070	3025.59	1.32	-1714	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	964	23.85	0.41	12	0.03	126.00	7353.00	4135	20240130	-27.33	2875	20240805	4.52	4135	-27.33	20240130	2875	4.52	20240805	4135	-27.33	20240130	2875	4.52	20240805	2.39	N	061040	500	160 억	424335	N	N	2	N	N
44	20241024	130609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3035	-35	5	-1.14	21142205	6986	11.38	3070	3070	3000	3990	2150	3070	3026.37	1.32	-787	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	974	24.09	0.41	12	0.02	126.00	7353.00	4135	20240130	-26.60	2875	20240805	5.57	4135	-26.60	20240130	2875	5.57	20240805	4135	-26.60	20240130	2875	5.57	20240805	2.39	N	061040	500	160 억	424335	N	N	2	N	N
45	20241024	120608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3030	-40	5	-1.30	17063020	5640	9.18	3070	3070	3000	3990	2150	3070	3025.36	1.32	-785	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	972	24.05	0.41	12	0.02	126.00	7353.00	4135	20240130	-26.72	2875	20240805	5.39	4135	-26.72	20240130	2875	5.39	20240805	4135	-26.72	20240130	2875	5.39	20240805	2.39	N	061040	500	160 억	424335	N	N	2	N	N
46	20241024	110611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3030	-40	5	-1.30	11162325	3684	6.00	3070	3070	3005	3990	2150	3070	3029.95	1.32	-249	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	972	24.05	0.41	12	0.01	126.00	7353.00	4135	20240130	-26.72	2875	20240805	5.39	4135	-26.72	20240130	2875	5.39	20240805	4135	-26.72	20240130	2875	5.39	20240805	2.39	N	061040	500	160 억	424335	N	N	2	N	N
47	20241024	100625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3035	-35	5	-1.14	9234640	3044	4.96	3070	3070	3005	3990	2150	3070	3033.72	1.32	-253	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	974	24.09	0.41	12	0.01	126.00	7353.00	4135	20240130	-26.60	2875	20240805	5.57	4135	-26.60	20240130	2875	5.57	20240805	4135	-26.60	20240130	2875	5.57	20240805	2.39	N	061040	500	160 억	424335	N	N	2	N	N
48	20241024	090628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3055	-15	5	-0.49	2167215	708	1.15	3070	3070	3055	3990	2150	3070	3061.04	1.32	23	3183	3126	3038	2981	2893	3155	3010	160	920	500	2140	5	1	32089259	980	24.25	0.42	12	0.00	126.00	7353.00	4135	20240130	-26.12	2875	20240805	6.26	4135	-26.12	20240130	2875	6.26	20240805	4135	-26.12	20240130	2875	6.26	20240805	2.39	N	061040	500	160 억	424335	N	N	2	N	N
49	20241023	160609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3070	65	2	2.16	184490375	61146	186.63	2980	3095	2950	3905	2105	3005	3017.18	1.32	1958	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	985	24.37	0.42	12	0.19	126.00	7353.00	4135	20240130	-25.76	2875	20240805	6.78	4135	-25.76	20240130	2875	6.78	20240805	4135	-25.76	20240130	2875	6.78	20240805	2.40	N	061040	500	160 억	423378	N	N	2	N	N
50	20241023	150621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3045	40	2	1.33	164660795	54670	166.86	2980	3095	2950	3905	2105	3005	3011.90	1.32	2395	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	977	24.17	0.41	12	0.17	126.00	7353.00	4135	20240130	-26.36	2875	20240805	5.91	4135	-26.36	20240130	2875	5.91	20240805	4135	-26.36	20240130	2875	5.91	20240805	2.40	N	061040	500	160 억	423378	N	N	0	N	N
51	20241023	140621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2985	-20	5	-0.67	56784205	19116	58.34	2980	3000	2950	3905	2105	3005	2970.51	1.32	-5045	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	958	23.69	0.41	12	0.06	126.00	7353.00	4135	20240130	-27.81	2875	20240805	3.83	4135	-27.81	20240130	2875	3.83	20240805	4135	-27.81	20240130	2875	3.83	20240805	2.40	N	061040	500	160 억	423378	N	N	0	N	N
52	20241023	130612	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2985	-20	5	-0.67	52235135	17592	53.69	2980	3000	2950	3905	2105	3005	2969.26	1.32	-4565	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	958	23.69	0.41	12	0.05	126.00	7353.00	4135	20240130	-27.81	2875	20240805	3.83	4135	-27.81	20240130	2875	3.83	20240805	4135	-27.81	20240130	2875	3.83	20240805	2.40	N	061040	500	160 억	423378	N	N	0	N	N
53	20241023	120611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2990	-15	5	-0.50	49914015	16814	51.32	2980	3000	2950	3905	2105	3005	2968.60	1.32	-4280	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	959	23.73	0.41	12	0.05	126.00	7353.00	4135	20240130	-27.69	2875	20240805	4.00	4135	-27.69	20240130	2875	4.00	20240805	4135	-27.69	20240130	2875	4.00	20240805	2.40	N	061040	500	160 억	423378	N	N	0	N	N
54	20241023	110607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2960	-45	5	-1.50	41550245	13997	42.72	2980	3000	2950	3905	2105	3005	2968.51	1.32	-3312	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	950	23.49	0.40	12	0.04	126.00	7353.00	4135	20240130	-28.42	2875	20240805	2.96	4135	-28.42	20240130	2875	2.96	20240805	4135	-28.42	20240130	2875	2.96	20240805	2.40	N	061040	500	160 억	423378	N	N	0	N	N
55	20241023	100611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2995	-10	5	-0.33	31154360	10490	32.02	2980	3000	2950	3905	2105	3005	2969.91	1.32	-1179	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	961	23.77	0.41	12	0.03	126.00	7353.00	4135	20240130	-27.57	2875	20240805	4.17	4135	-27.57	20240130	2875	4.17	20240805	4135	-27.57	20240130	2875	4.17	20240805	2.40	N	061040	500	160 억	423378	N	N	0	N	N
56	20241023	090611	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2995	-10	5	-0.33	9365340	3147	9.61	2980	3000	2950	3905	2105	3005	2975.96	1.32	-176	3101	3052	3016	2967	2931	3035	2950	160	900	500	2100	5	1	32089259	961	23.77	0.41	12	0.01	126.00	7353.00	4135	20240130	-27.57	2875	20240805	4.17	4135	-27.57	20240130	2875	4.17	20240805	4135	-27.57	20240130	2875	4.17	20240805	2.40	N	061040	500	160 억	423378	N	N	0	N	N
57	20241022	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3005	-65	5	-2.12	97991635	32646	136.09	3035	3065	2980	3990	2150	3070	3001.62	1.35	-8397	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	964	23.85	0.41	12	0.10	126.00	7353.00	4135	20240130	-27.33	2875	20240805	4.52	4135	-27.33	20240130	2875	4.52	20240805	4135	-27.33	20240130	2875	4.52	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
58	20241022	150610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	-70	5	-2.28	79172795	26371	109.93	3035	3065	2985	3990	2150	3070	3002.27	1.35	-8316	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	963	23.81	0.41	12	0.08	126.00	7353.00	4135	20240130	-27.45	2875	20240805	4.35	4135	-27.45	20240130	2875	4.35	20240805	4135	-27.45	20240130	2875	4.35	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
59	20241022	140610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3000	-70	5	-2.28	65441780	21780	90.80	3035	3065	2985	3990	2150	3070	3004.67	1.35	-8316	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	963	23.81	0.41	12	0.07	126.00	7353.00	4135	20240130	-27.45	2875	20240805	4.35	4135	-27.45	20240130	2875	4.35	20240805	4135	-27.45	20240130	2875	4.35	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
60	20241022	130610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3010	-60	5	-1.95	44665470	14859	61.94	3035	3065	2985	3990	2150	3070	3005.95	1.35	-2901	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	966	23.89	0.41	12	0.05	126.00	7353.00	4135	20240130	-27.21	2875	20240805	4.70	4135	-27.21	20240130	2875	4.70	20240805	4135	-27.21	20240130	2875	4.70	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
61	20241022	120608	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3010	-60	5	-1.95	43219890	14378	59.94	3035	3065	2985	3990	2150	3070	3005.97	1.35	-2730	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	966	23.89	0.41	12	0.04	126.00	7353.00	4135	20240130	-27.21	2875	20240805	4.70	4135	-27.21	20240130	2875	4.70	20240805	4135	-27.21	20240130	2875	4.70	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
62	20241022	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3015	-55	5	-1.79	39032930	12987	54.14	3035	3065	2985	3990	2150	3070	3005.54	1.35	-1357	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	967	23.93	0.41	12	0.04	126.00	7353.00	4135	20240130	-27.09	2875	20240805	4.87	4135	-27.09	20240130	2875	4.87	20240805	4135	-27.09	20240130	2875	4.87	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
63	20241022	100607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3015	-55	5	-1.79	16735650	5549	23.13	3035	3065	3000	3990	2150	3070	3015.98	1.35	-111	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	967	23.93	0.41	12	0.02	126.00	7353.00	4135	20240130	-27.09	2875	20240805	4.87	4135	-27.09	20240130	2875	4.87	20240805	4135	-27.09	20240130	2875	4.87	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
64	20241022	090607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3060	-10	5	-0.33	2646660	872	3.64	3035	3065	3030	3990	2150	3070	3035.16	1.35	-69	3130	3100	3060	3030	2990	3080	3010	160	920	500	2140	5	1	32089259	982	24.29	0.42	12	0.00	126.00	7353.00	4135	20240130	-26.00	2875	20240805	6.43	4135	-26.00	20240130	2875	6.43	20240805	4135	-26.00	20240130	2875	6.43	20240805	2.41	N	061040	500	160 억	431779	N	N	0	N	N
65	20241021	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3070	-10	5	-0.32	71536125	23498	100.54	3080	3090	3020	4000	2160	3080	3044.17	1.35	-37	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	985	24.37	0.42	12	0.07	126.00	7353.00	4135	20240130	-25.76	2875	20240805	6.78	4135	-25.76	20240130	2875	6.78	20240805	4135	-25.76	20240130	2875	6.78	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
66	20241021	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3045	-35	5	-1.14	48943800	16114	68.95	3080	3090	3020	4000	2160	3080	3037.35	1.35	366	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	977	24.17	0.41	12	0.05	126.00	7353.00	4135	20240130	-26.36	2875	20240805	5.91	4135	-26.36	20240130	2875	5.91	20240805	4135	-26.36	20240130	2875	5.91	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
67	20241021	140607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3050	-30	5	-0.97	44147025	14535	62.19	3080	3090	3020	4000	2160	3080	3037.29	1.35	366	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	979	24.21	0.41	12	0.05	126.00	7353.00	4135	20240130	-26.24	2875	20240805	6.09	4135	-26.24	20240130	2875	6.09	20240805	4135	-26.24	20240130	2875	6.09	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
68	20241021	130605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3040	-40	5	-1.30	35066660	11548	49.41	3080	3090	3020	4000	2160	3080	3036.60	1.35	461	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	976	24.13	0.41	12	0.04	126.00	7353.00	4135	20240130	-26.48	2875	20240805	5.74	4135	-26.48	20240130	2875	5.74	20240805	4135	-26.48	20240130	2875	5.74	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
69	20241021	120606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3040	-40	5	-1.30	33003020	10869	46.50	3080	3090	3020	4000	2160	3080	3036.44	1.35	706	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	976	24.13	0.41	12	0.03	126.00	7353.00	4135	20240130	-26.48	2875	20240805	5.74	4135	-26.48	20240130	2875	5.74	20240805	4135	-26.48	20240130	2875	5.74	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
70	20241021	110602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3040	-40	5	-1.30	21771840	7166	30.66	3080	3090	3020	4000	2160	3080	3038.21	1.35	409	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	976	24.13	0.41	12	0.02	126.00	7353.00	4135	20240130	-26.48	2875	20240805	5.74	4135	-26.48	20240130	2875	5.74	20240805	4135	-26.48	20240130	2875	5.74	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
71	20241021	100605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3060	-20	5	-0.65	8034960	2633	11.27	3080	3090	3035	4000	2160	3080	3051.64	1.35	744	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	982	24.29	0.42	12	0.01	126.00	7353.00	4135	20240130	-26.00	2875	20240805	6.43	4135	-26.00	20240130	2875	6.43	20240805	4135	-26.00	20240130	2875	6.43	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
72	20241021	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3080	0	3	0.00	357280	116	0.50	3080	3080	3080	4000	2160	3080	3080.00	1.35	-12	3166	3122	3086	3042	3006	3105	3025	160	920	500	2150	5	1	32089259	988	24.44	0.42	12	0.00	126.00	7353.00	4135	20240130	-25.51	2875	20240805	7.13	4135	-25.51	20240130	2875	7.13	20240805	4135	-25.51	20240130	2875	7.13	20240805	2.41	N	061040	500	160 억	431817	N	N	0	N	N
73	20241018	160602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3080	-35	5	-1.12	71667570	23313	137.82	3130	3130	3050	4045	2185	3115	3074.04	1.38	-9869	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	988	24.44	0.42	12	0.07	126.00	7353.00	4135	20240130	-25.51	2875	20240805	7.13	4135	-25.51	20240130	2875	7.13	20240805	4135	-25.51	20240130	2875	7.13	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
74	20241018	150618	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3070	-45	5	-1.44	55306015	17999	106.40	3130	3130	3050	4045	2185	3115	3072.73	1.38	-9310	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	985	24.37	0.42	12	0.06	126.00	7353.00	4135	20240130	-25.76	2875	20240805	6.78	4135	-25.76	20240130	2875	6.78	20240805	4135	-25.76	20240130	2875	6.78	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
75	20241018	140620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3055	-60	5	-1.93	49394420	16065	94.97	3130	3130	3050	4045	2185	3115	3074.66	1.38	-9870	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	980	24.25	0.42	12	0.05	126.00	7353.00	4135	20240130	-26.12	2875	20240805	6.26	4135	-26.12	20240130	2875	6.26	20240805	4135	-26.12	20240130	2875	6.26	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
76	20241018	130606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3075	-40	5	-1.28	29719310	9642	57.00	3130	3130	3060	4045	2185	3115	3082.28	1.38	-6408	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	987	24.40	0.42	12	0.03	126.00	7353.00	4135	20240130	-25.63	2875	20240805	6.96	4135	-25.63	20240130	2875	6.96	20240805	4135	-25.63	20240130	2875	6.96	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
77	20241018	120614	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3075	-40	5	-1.28	26963580	8747	51.71	3130	3130	3060	4045	2185	3115	3082.61	1.38	-6289	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	987	24.40	0.42	12	0.03	126.00	7353.00	4135	20240130	-25.63	2875	20240805	6.96	4135	-25.63	20240130	2875	6.96	20240805	4135	-25.63	20240130	2875	6.96	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
78	20241018	110610	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3075	-40	5	-1.28	18456485	5975	35.32	3130	3130	3075	4045	2185	3115	3088.95	1.38	-4775	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	987	24.40	0.42	12	0.02	126.00	7353.00	4135	20240130	-25.63	2875	20240805	6.96	4135	-25.63	20240130	2875	6.96	20240805	4135	-25.63	20240130	2875	6.96	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
79	20241018	100604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3085	-30	5	-0.96	7734695	2495	14.75	3130	3130	3085	4045	2185	3115	3100.08	1.38	-1472	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	990	24.48	0.42	12	0.01	126.00	7353.00	4135	20240130	-25.39	2875	20240805	7.30	4135	-25.39	20240130	2875	7.30	20240805	4135	-25.39	20240130	2875	7.30	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
80	20241018	090606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3105	-10	5	-0.32	2056185	658	3.89	3130	3130	3105	4045	2185	3115	3124.90	1.38	-114	3165	3140	3110	3085	3055	3125	3070	160	930	500	2180	5	1	32089259	996	24.64	0.42	12	0.00	126.00	7353.00	4135	20240130	-24.91	2875	20240805	8.00	4135	-24.91	20240130	2875	8.00	20240805	4135	-24.91	20240130	2875	8.00	20240805	2.42	N	061040	500	160 억	441687	N	N	0	N	N
81	20241017	160604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3115	0	3	0.00	52032845	16757	69.32	3135	3135	3080	4045	2185	3115	3105.07	1.39	-3285	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	1000	24.72	0.42	12	0.05	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
82	20241017	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	33729255	10870	44.96	3135	3135	3080	4045	2185	3115	3102.97	1.39	-3089	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	995	24.60	0.42	12	0.03	126.00	7353.00	4135	20240130	-25.03	2875	20240805	7.83	4135	-25.03	20240130	2875	7.83	20240805	4135	-25.03	20240130	2875	7.83	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
83	20241017	140605	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3105	-10	5	-0.32	26237975	8447	34.94	3135	3135	3085	4045	2185	3115	3106.19	1.39	-3222	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	996	24.64	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.91	2875	20240805	8.00	4135	-24.91	20240130	2875	8.00	20240805	4135	-24.91	20240130	2875	8.00	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
84	20241017	130604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3105	-10	5	-0.32	25036180	8059	33.34	3135	3135	3085	4045	2185	3115	3106.61	1.39	-2965	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	996	24.64	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.91	2875	20240805	8.00	4135	-24.91	20240130	2875	8.00	20240805	4135	-24.91	20240130	2875	8.00	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
85	20241017	120606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	23239350	7481	30.95	3135	3135	3085	4045	2185	3115	3106.45	1.39	-2896	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	995	24.60	0.42	12	0.02	126.00	7353.00	4135	20240130	-25.03	2875	20240805	7.83	4135	-25.03	20240130	2875	7.83	20240805	4135	-25.03	20240130	2875	7.83	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
86	20241017	110607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3110	-5	5	-0.16	18076120	5810	24.03	3135	3135	3100	4045	2185	3115	3111.21	1.39	-3205	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	998	24.68	0.42	12	0.02	126.00	7353.00	4135	20240130	-24.79	2875	20240805	8.17	4135	-24.79	20240130	2875	8.17	20240805	4135	-24.79	20240130	2875	8.17	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
87	20241017	100607	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	13025100	4186	17.32	3135	3135	3100	4045	2185	3115	3111.59	1.39	-2860	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	995	24.60	0.42	12	0.01	126.00	7353.00	4135	20240130	-25.03	2875	20240805	7.83	4135	-25.03	20240130	2875	7.83	20240805	4135	-25.03	20240130	2875	7.83	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
88	20241017	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3125	10	2	0.32	1166150	372	1.54	3135	3135	3115	4045	2185	3115	3134.81	1.39	-55	3175	3145	3105	3075	3035	3125	3055	160	930	500	2180	5	1	32089259	1003	24.80	0.42	12	0.00	126.00	7353.00	4135	20240130	-24.43	2875	20240805	8.70	4135	-24.43	20240130	2875	8.70	20240805	4135	-24.43	20240130	2875	8.70	20240805	2.42	N	061040	500	160 억	444973	N	N	0	N	N
89	20241016	160559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3115	0	3	0.00	74048565	23928	73.65	3120	3135	3065	4045	2185	3115	3094.64	1.39	-205	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	1000	24.72	0.42	12	0.07	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
90	20241016	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3090	-25	5	-0.80	60456610	19562	60.21	3120	3135	3065	4045	2185	3115	3090.51	1.39	37	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	992	24.52	0.42	12	0.06	126.00	7353.00	4135	20240130	-25.27	2875	20240805	7.48	4135	-25.27	20240130	2875	7.48	20240805	4135	-25.27	20240130	2875	7.48	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
91	20241016	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3090	-25	5	-0.80	48175050	15576	47.94	3120	3135	3070	4045	2185	3115	3092.90	1.39	164	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	992	24.52	0.42	12	0.05	126.00	7353.00	4135	20240130	-25.27	2875	20240805	7.48	4135	-25.27	20240130	2875	7.48	20240805	4135	-25.27	20240130	2875	7.48	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
92	20241016	130601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3100	-15	5	-0.48	37792135	12197	37.54	3120	3135	3070	4045	2185	3115	3098.48	1.39	164	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	995	24.60	0.42	12	0.04	126.00	7353.00	4135	20240130	-25.03	2875	20240805	7.83	4135	-25.03	20240130	2875	7.83	20240805	4135	-25.03	20240130	2875	7.83	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
93	20241016	120601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3110	-5	5	-0.16	27528245	8873	27.31	3120	3135	3070	4045	2185	3115	3102.47	1.39	28	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	998	24.68	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.79	2875	20240805	8.17	4135	-24.79	20240130	2875	8.17	20240805	4135	-24.79	20240130	2875	8.17	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
94	20241016	110600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3115	0	3	0.00	21013645	6769	20.83	3120	3135	3070	4045	2185	3115	3104.39	1.39	29	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	1000	24.72	0.42	12	0.02	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
95	20241016	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3120	5	2	0.16	9400505	3030	9.33	3120	3135	3070	4045	2185	3115	3102.48	1.39	29	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	1001	24.76	0.42	12	0.01	126.00	7353.00	4135	20240130	-24.55	2875	20240805	8.52	4135	-24.55	20240130	2875	8.52	20240805	4135	-24.55	20240130	2875	8.52	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
96	20241016	090602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3115	0	3	0.00	3248965	1053	3.24	3120	3120	3070	4045	2185	3115	3085.44	1.39	-46	3178	3146	3098	3066	3018	3162	3082	160	930	500	2180	5	1	32089259	1000	24.72	0.42	12	0.00	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.43	N	061040	500	160 억	445179	N	N	6	N	N
97	20241015	160557	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3115	5	2	0.16	99400385	32209	87.88	3080	3130	3050	4040	2180	3110	3085.98	1.38	3038	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	1000	24.72	0.42	12	0.10	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.46	N	061040	500	160 억	442141	N	N	6	N	N
98	20241015	150603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3100	-10	5	-0.32	85234170	27656	75.46	3080	3130	3050	4040	2180	3110	3081.94	1.38	3134	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	995	24.60	0.42	12	0.09	126.00	7353.00	4135	20240130	-25.03	2875	20240805	7.83	4135	-25.03	20240130	2875	7.83	20240805	4135	-25.03	20240130	2875	7.83	20240805	2.46	N	061040	500	160 억	442141	N	N	4	N	N
99	20241015	140602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3080	-30	5	-0.96	69353930	22508	61.41	3080	3130	3050	4040	2180	3110	3081.30	1.38	270	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	988	24.44	0.42	12	0.07	126.00	7353.00	4135	20240130	-25.51	2875	20240805	7.13	4135	-25.51	20240130	2875	7.13	20240805	4135	-25.51	20240130	2875	7.13	20240805	2.46	N	061040	500	160 억	442141	N	N	4	N	N
100	20241015	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3065	-45	5	-1.45	66954340	21729	59.29	3080	3130	3050	4040	2180	3110	3081.34	1.38	347	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	984	24.33	0.42	12	0.07	126.00	7353.00	4135	20240130	-25.88	2875	20240805	6.61	4135	-25.88	20240130	2875	6.61	20240805	4135	-25.88	20240130	2875	6.61	20240805	2.46	N	061040	500	160 억	442141	N	N	4	N	N
101	20241015	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3090	-20	5	-0.64	44829750	14515	39.60	3080	3130	3060	4040	2180	3110	3088.51	1.38	124	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	992	24.52	0.42	12	0.05	126.00	7353.00	4135	20240130	-25.27	2875	20240805	7.48	4135	-25.27	20240130	2875	7.48	20240805	4135	-25.27	20240130	2875	7.48	20240805	2.46	N	061040	500	160 억	442141	N	N	4	N	N
102	20241015	110602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3105	-5	5	-0.16	28906195	9341	25.49	3080	3130	3070	4040	2180	3110	3094.55	1.38	66	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	996	24.64	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.91	2875	20240805	8.00	4135	-24.91	20240130	2875	8.00	20240805	4135	-24.91	20240130	2875	8.00	20240805	2.46	N	061040	500	160 억	442141	N	N	4	N	N
103	20241015	100601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3125	15	2	0.48	12728180	4097	11.18	3080	3130	3080	4040	2180	3110	3106.71	1.38	29	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	1003	24.80	0.42	12	0.01	126.00	7353.00	4135	20240130	-24.43	2875	20240805	8.70	4135	-24.43	20240130	2875	8.70	20240805	4135	-24.43	20240130	2875	8.70	20240805	2.46	N	061040	500	160 억	442141	N	N	4	N	N
104	20241015	090559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3120	10	2	0.32	5451360	1763	4.81	3080	3120	3080	4040	2180	3110	3092.09	1.38	-156	3200	3155	3125	3080	3050	3140	3065	160	930	500	2170	5	1	32089259	1001	24.76	0.42	12	0.01	126.00	7353.00	4135	20240130	-24.55	2875	20240805	8.52	4135	-24.55	20240130	2875	8.52	20240805	4135	-24.55	20240130	2875	8.52	20240805	2.46	N	061040	500	160 억	442141	N	N	4	N	N
105	20241014	160546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3110	-25	5	-0.80	112720840	36226	160.64	3120	3170	3095	4075	2195	3135	3111.74	1.38	378	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	998	24.68	0.42	12	0.11	126.00	7353.00	4135	20240130	-24.79	2875	20240805	8.17	4135	-24.79	20240130	2875	8.17	20240805	4135	-24.79	20240130	2875	8.17	20240805	2.48	N	061040	500	160 억	441756	N	N	4	N	N
106	20241014	150554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3115	-20	5	-0.64	88598985	28470	126.25	3120	3170	3095	4075	2195	3135	3112.01	1.38	526	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	1000	24.72	0.42	12	0.09	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.48	N	061040	500	160 억	441756	N	N	11	N	N
107	20241014	140553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3110	-25	5	-0.80	70492095	22640	100.39	3120	3170	3095	4075	2195	3135	3113.61	1.38	700	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	998	24.68	0.42	12	0.07	126.00	7353.00	4135	20240130	-24.79	2875	20240805	8.17	4135	-24.79	20240130	2875	8.17	20240805	4135	-24.79	20240130	2875	8.17	20240805	2.48	N	061040	500	160 억	441756	N	N	11	N	N
108	20241014	130553	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3110	-25	5	-0.80	70075355	22506	99.80	3120	3170	3095	4075	2195	3135	3113.63	1.38	735	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	998	24.68	0.42	12	0.07	126.00	7353.00	4135	20240130	-24.79	2875	20240805	8.17	4135	-24.79	20240130	2875	8.17	20240805	4135	-24.79	20240130	2875	8.17	20240805	2.48	N	061040	500	160 억	441756	N	N	11	N	N
109	20241014	120547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3110	-25	5	-0.80	65248455	20950	92.90	3120	3170	3095	4075	2195	3135	3114.48	1.38	738	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	998	24.68	0.42	12	0.07	126.00	7353.00	4135	20240130	-24.79	2875	20240805	8.17	4135	-24.79	20240130	2875	8.17	20240805	4135	-24.79	20240130	2875	8.17	20240805	2.48	N	061040	500	160 억	441756	N	N	11	N	N
110	20241014	110548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3105	-30	5	-0.96	29948840	9576	42.46	3120	3170	3105	4075	2195	3135	3127.49	1.38	-363	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	996	24.64	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.91	2875	20240805	8.00	4135	-24.91	20240130	2875	8.00	20240805	4135	-24.91	20240130	2875	8.00	20240805	2.48	N	061040	500	160 억	441756	N	N	11	N	N
111	20241014	100547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3160	25	2	0.80	16747675	5340	23.68	3120	3170	3110	4075	2195	3135	3136.27	1.38	-209	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	1014	25.08	0.43	12	0.02	126.00	7353.00	4135	20240130	-23.58	2875	20240805	9.91	4135	-23.58	20240130	2875	9.91	20240805	4135	-23.58	20240130	2875	9.91	20240805	2.48	N	061040	500	160 억	441756	N	N	11	N	N
112	20241014	090550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3135	0	3	0.00	7069770	2268	10.06	3120	3135	3110	4075	2195	3135	3117.18	1.38	-31	3198	3166	3133	3101	3068	3150	3085	160	940	500	2190	5	1	32089259	1006	24.88	0.43	12	0.01	126.00	7353.00	4135	20240130	-24.18	2875	20240805	9.04	4135	-24.18	20240130	2875	9.04	20240805	4135	-24.18	20240130	2875	9.04	20240805	2.48	N	061040	500	160 억	441756	N	N	11	N	N
113	20241011	160539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3135	-15	5	-0.48	69819500	22366	106.16	3165	3165	3100	4095	2205	3150	3121.58	1.38	-1902	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1006	24.88	0.43	12	0.07	126.00	7353.00	4135	20240130	-24.18	2875	20240805	9.04	4135	-24.18	20240130	2875	9.04	20240805	4135	-24.18	20240130	2875	9.04	20240805	2.49	N	061040	500	160 억	443246	N	N	11	N	N
114	20241011	150547	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3125	-25	5	-0.79	56145010	18001	85.44	3165	3165	3100	4095	2205	3150	3118.99	1.38	-1407	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1003	24.80	0.42	12	0.06	126.00	7353.00	4135	20240130	-24.43	2875	20240805	8.70	4135	-24.43	20240130	2875	8.70	20240805	4135	-24.43	20240130	2875	8.70	20240805	2.49	N	061040	500	160 억	443246	N	N	1	N	N
115	20241011	140548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3130	-20	5	-0.63	39178030	12543	59.53	3165	3165	3110	4095	2205	3150	3123.50	1.38	-4	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1004	24.84	0.43	12	0.04	126.00	7353.00	4135	20240130	-24.30	2875	20240805	8.87	4135	-24.30	20240130	2875	8.87	20240805	4135	-24.30	20240130	2875	8.87	20240805	2.49	N	061040	500	160 억	443246	N	N	1	N	N
116	20241011	130549	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3130	-20	5	-0.63	33015750	10567	50.15	3165	3165	3110	4095	2205	3150	3124.42	1.38	-135	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1004	24.84	0.43	12	0.03	126.00	7353.00	4135	20240130	-24.30	2875	20240805	8.87	4135	-24.30	20240130	2875	8.87	20240805	4135	-24.30	20240130	2875	8.87	20240805	2.49	N	061040	500	160 억	443246	N	N	1	N	N
117	20241011	120545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3120	-30	5	-0.95	31666495	10135	48.10	3165	3165	3110	4095	2205	3150	3124.47	1.38	-146	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1001	24.76	0.42	12	0.03	126.00	7353.00	4135	20240130	-24.55	2875	20240805	8.52	4135	-24.55	20240130	2875	8.52	20240805	4135	-24.55	20240130	2875	8.52	20240805	2.49	N	061040	500	160 억	443246	N	N	1	N	N
118	20241011	110545	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3135	-15	5	-0.48	26278645	8409	39.91	3165	3165	3110	4095	2205	3150	3125.06	1.38	340	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1006	24.88	0.43	12	0.03	126.00	7353.00	4135	20240130	-24.18	2875	20240805	9.04	4135	-24.18	20240130	2875	9.04	20240805	4135	-24.18	20240130	2875	9.04	20240805	2.49	N	061040	500	160 억	443246	N	N	1	N	N
119	20241011	100552	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3125	-25	5	-0.79	19227700	6152	29.20	3165	3165	3110	4095	2205	3150	3125.44	1.38	240	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1003	24.80	0.42	12	0.02	126.00	7353.00	4135	20240130	-24.43	2875	20240805	8.70	4135	-24.43	20240130	2875	8.70	20240805	4135	-24.43	20240130	2875	8.70	20240805	2.49	N	061040	500	160 억	443246	N	N	1	N	N
120	20241011	090548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3150	0	3	0.00	413315	131	0.62	3165	3165	3150	4095	2205	3150	3155.08	1.38	-1	3210	3180	3150	3120	3090	3165	3105	160	945	500	2200	5	1	32089259	1011	25.00	0.43	12	0.00	126.00	7353.00	4135	20240130	-23.82	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.49	N	061040	500	160 억	443246	N	N	1	N	N
121	20241010	160559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3150	-20	5	-0.63	66176125	21054	107.79	3170	3180	3120	4120	2220	3170	3143.16	1.39	-1246	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1011	25.00	0.43	12	0.07	126.00	7353.00	4135	20240130	-23.82	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.52	N	061040	500	160 억	444718	N	N	1	N	N
122	20241010	150609	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3135	-35	5	-1.10	50161700	15969	81.75	3170	3180	3120	4120	2220	3170	3141.19	1.39	-420	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1006	24.88	0.43	12	0.05	126.00	7353.00	4135	20240130	-24.18	2875	20240805	9.04	4135	-24.18	20240130	2875	9.04	20240805	4135	-24.18	20240130	2875	9.04	20240805	2.52	N	061040	500	160 억	444718	N	N	107	N	N
123	20241010	140604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3155	-15	5	-0.47	35336975	11235	57.52	3170	3180	3130	4120	2220	3170	3145.26	1.39	-508	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1012	25.04	0.43	12	0.04	126.00	7353.00	4135	20240130	-23.70	2875	20240805	9.74	4135	-23.70	20240130	2875	9.74	20240805	4135	-23.70	20240130	2875	9.74	20240805	2.52	N	061040	500	160 억	444718	N	N	107	N	N
124	20241010	130602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3145	-25	5	-0.79	31795455	10108	51.75	3170	3180	3130	4120	2220	3170	3145.57	1.39	-508	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1009	24.96	0.43	12	0.03	126.00	7353.00	4135	20240130	-23.94	2875	20240805	9.39	4135	-23.94	20240130	2875	9.39	20240805	4135	-23.94	20240130	2875	9.39	20240805	2.52	N	061040	500	160 억	444718	N	N	107	N	N
125	20241010	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3150	-20	5	-0.63	28700450	9123	46.71	3170	3180	3130	4120	2220	3170	3145.94	1.39	-84	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1011	25.00	0.43	12	0.03	126.00	7353.00	4135	20240130	-23.82	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.52	N	061040	500	160 억	444718	N	N	107	N	N
126	20241010	110602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3150	-20	5	-0.63	19649060	6243	31.96	3170	3180	3130	4120	2220	3170	3147.37	1.39	118	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1011	25.00	0.43	12	0.02	126.00	7353.00	4135	20240130	-23.82	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.52	N	061040	500	160 억	444718	N	N	107	N	N
127	20241010	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3150	-20	5	-0.63	12372415	3924	20.09	3170	3180	3135	4120	2220	3170	3153.01	1.39	358	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1011	25.00	0.43	12	0.01	126.00	7353.00	4135	20240130	-23.82	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.52	N	061040	500	160 억	444718	N	N	107	N	N
128	20241010	090603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3180	10	2	0.32	4771010	1505	7.70	3170	3180	3170	4120	2220	3170	3170.11	1.39	-483	3216	3192	3166	3142	3116	3205	3155	160	950	500	2210	5	1	32089259	1020	25.24	0.43	12	0.00	126.00	7353.00	4135	20240130	-23.10	2875	20240805	10.61	4135	-23.10	20240130	2875	10.61	20240805	4135	-23.10	20240130	2875	10.61	20240805	2.52	N	061040	500	160 억	444718	N	N	107	N	N
129	20241008	160559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3170	-15	5	-0.47	59518605	18793	69.26	3155	3190	3140	4140	2230	3185	3167.05	1.38	939	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1017	25.16	0.43	12	0.06	126.00	7353.00	4135	20240130	-23.34	2875	20240805	10.26	4135	-23.34	20240130	2875	10.26	20240805	4135	-23.34	20240130	2875	10.26	20240805	2.53	N	061040	500	160 억	443777	N	N	107	N	N
130	20241008	150602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3175	-10	5	-0.31	43472910	13733	50.61	3155	3190	3140	4140	2230	3185	3165.58	1.38	1016	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1019	25.20	0.43	12	0.04	126.00	7353.00	4135	20240130	-23.22	2875	20240805	10.43	4135	-23.22	20240130	2875	10.43	20240805	4135	-23.22	20240130	2875	10.43	20240805	2.53	N	061040	500	160 억	443777	N	N	70	N	N
131	20241008	140601	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3160	-25	5	-0.78	33877445	10705	39.45	3155	3190	3140	4140	2230	3185	3164.64	1.38	1371	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1014	25.08	0.43	12	0.03	126.00	7353.00	4135	20240130	-23.58	2875	20240805	9.91	4135	-23.58	20240130	2875	9.91	20240805	4135	-23.58	20240130	2875	9.91	20240805	2.53	N	061040	500	160 억	443777	N	N	70	N	N
132	20241008	130600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3180	-5	5	-0.16	29395160	9284	34.22	3155	3190	3140	4140	2230	3185	3166.22	1.38	1228	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1020	25.24	0.43	12	0.03	126.00	7353.00	4135	20240130	-23.10	2875	20240805	10.61	4135	-23.10	20240130	2875	10.61	20240805	4135	-23.10	20240130	2875	10.61	20240805	2.53	N	061040	500	160 억	443777	N	N	70	N	N
133	20241008	120600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3180	-5	5	-0.16	26319395	8317	30.65	3155	3190	3140	4140	2230	3185	3164.53	1.38	1229	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1020	25.24	0.43	12	0.03	126.00	7353.00	4135	20240130	-23.10	2875	20240805	10.61	4135	-23.10	20240130	2875	10.61	20240805	4135	-23.10	20240130	2875	10.61	20240805	2.53	N	061040	500	160 억	443777	N	N	70	N	N
134	20241008	110559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3170	-15	5	-0.47	24983705	7896	29.10	3155	3190	3140	4140	2230	3185	3164.10	1.38	1536	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1017	25.16	0.43	12	0.02	126.00	7353.00	4135	20240130	-23.34	2875	20240805	10.26	4135	-23.34	20240130	2875	10.26	20240805	4135	-23.34	20240130	2875	10.26	20240805	2.53	N	061040	500	160 억	443777	N	N	70	N	N
135	20241008	100602	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3185	0	3	0.00	10550980	3316	12.22	3155	3190	3155	4140	2230	3185	3181.84	1.38	-365	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1022	25.28	0.43	12	0.01	126.00	7353.00	4135	20240130	-22.97	2875	20240805	10.78	4135	-22.97	20240130	2875	10.78	20240805	4135	-22.97	20240130	2875	10.78	20240805	2.53	N	061040	500	160 억	443777	N	N	70	N	N
136	20241008	090600	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	3190	5	2	0.16	567935	180	0.66	3155	3190	3155	4140	2230	3185	3155.19	1.38	31	3235	3210	3160	3135	3085	3222	3147	160	955	500	2220	5	1	32089259	1024	25.32	0.43	12	0.00	126.00	7353.00	4135	20240130	-22.85	2875	20240805	10.96	4135	-22.85	20240130	2875	10.96	20240805	4135	-22.85	20240130	2875	10.96	20240805	2.53	N	061040	500	160 억	443777	N	N	70	N	N
137	20241007	160600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	35	2	1.11	85498255	27123	57.33	3130	3185	3110	4095	2205	3150	3151.90	1.37	4001	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1022	25.28	0.43	12	0.08	126.00	7353.00	4135	20240130	-22.97	2875	20240805	10.78	4135	-22.97	20240130	2875	10.78	20240805	4135	-22.97	20240130	2875	10.78	20240805	2.54	N	061040	500	160 억	440021	N	N	70	N	N
138	20241007	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3165	15	2	0.48	62655530	19942	42.15	3130	3170	3110	4095	2205	3150	3141.85	1.37	2521	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1016	25.12	0.43	12	0.06	126.00	7353.00	4135	20240130	-23.46	2875	20240805	10.09	4135	-23.46	20240130	2875	10.09	20240805	4135	-23.46	20240130	2875	10.09	20240805	2.54	N	061040	500	160 억	440021	N	N	7	N	N
139	20241007	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3135	-15	5	-0.48	57195210	18215	38.50	3130	3170	3110	4095	2205	3150	3139.96	1.37	1322	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1006	24.88	0.43	12	0.06	126.00	7353.00	4135	20240130	-24.18	2875	20240805	9.04	4135	-24.18	20240130	2875	9.04	20240805	4135	-24.18	20240130	2875	9.04	20240805	2.54	N	061040	500	160 억	440021	N	N	7	N	N
140	20241007	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	0	3	0.00	50174695	15988	33.80	3130	3160	3110	4095	2205	3150	3138.21	1.37	960	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1011	25.00	0.43	12	0.05	126.00	7353.00	4135	20240130	-23.82	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.54	N	061040	500	160 억	440021	N	N	7	N	N
141	20241007	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	10	2	0.32	49304380	15711	33.21	3130	3160	3110	4095	2205	3150	3138.14	1.37	900	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1014	25.08	0.43	12	0.05	126.00	7353.00	4135	20240130	-23.58	2875	20240805	9.91	4135	-23.58	20240130	2875	9.91	20240805	4135	-23.58	20240130	2875	9.91	20240805	2.54	N	061040	500	160 억	440021	N	N	7	N	N
142	20241007	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-10	5	-0.32	19412365	6194	13.09	3130	3150	3120	4095	2205	3150	3133.84	1.37	600	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1008	24.92	0.43	12	0.02	126.00	7353.00	4135	20240130	-24.06	2875	20240805	9.22	4135	-24.06	20240130	2875	9.22	20240805	4135	-24.06	20240130	2875	9.22	20240805	2.54	N	061040	500	160 억	440021	N	N	7	N	N
143	20241007	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-5	5	-0.16	17028810	5437	11.49	3130	3145	3120	4095	2205	3150	3131.74	1.37	636	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1009	24.96	0.43	12	0.02	126.00	7353.00	4135	20240130	-23.94	2875	20240805	9.39	4135	-23.94	20240130	2875	9.39	20240805	4135	-23.94	20240130	2875	9.39	20240805	2.54	N	061040	500	160 억	440021	N	N	7	N	N
144	20241007	090608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3140	-10	5	-0.32	13225940	4226	8.93	3130	3140	3120	4095	2205	3150	3129.24	1.37	574	3210	3180	3140	3110	3070	3195	3125	160	945	500	2200	5	1	32089259	1008	24.92	0.43	12	0.01	126.00	7353.00	4135	20240130	-24.06	2875	20240805	9.22	4135	-24.06	20240130	2875	9.22	20240805	4135	-24.06	20240130	2875	9.22	20240805	2.54	N	061040	500	160 억	440021	N	N	7	N	N
145	20241004	160520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-30	5	-0.94	147201410	47224	203.99	3115	3170	3100	4130	2230	3180	3116.95	1.40	-8853	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	1011	25.00	0.43	12	0.15	126.00	7353.00	4135	20240130	-23.82	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.56	N	061040	500	160 억	448874	N	N	7	N	N
146	20241004	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-65	5	-2.04	115644285	37146	160.46	3115	3170	3100	4130	2230	3180	3113.24	1.40	-6456	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	1000	24.72	0.42	12	0.12	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.56	N	061040	500	160 억	448874	N	N	0	N	N
147	20241004	140526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3115	-65	5	-2.04	97515775	31311	135.25	3115	3170	3100	4130	2230	3180	3114.43	1.40	-4961	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	1000	24.72	0.42	12	0.10	126.00	7353.00	4135	20240130	-24.67	2875	20240805	8.35	4135	-24.67	20240130	2875	8.35	20240805	4135	-24.67	20240130	2875	8.35	20240805	2.56	N	061040	500	160 억	448874	N	N	0	N	N
148	20241004	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	-75	5	-2.36	75083695	24089	104.06	3115	3170	3105	4130	2230	3180	3116.93	1.40	-2382	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	996	24.64	0.42	12	0.08	126.00	7353.00	4135	20240130	-24.91	2875	20240805	8.00	4135	-24.91	20240130	2875	8.00	20240805	4135	-24.91	20240130	2875	8.00	20240805	2.56	N	061040	500	160 억	448874	N	N	0	N	N
149	20241004	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3110	-70	5	-2.20	49466630	15855	68.49	3115	3170	3105	4130	2230	3180	3119.94	1.40	-44	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	998	24.68	0.42	12	0.05	126.00	7353.00	4135	20240130	-24.79	2875	20240805	8.17	4135	-24.79	20240130	2875	8.17	20240805	4135	-24.79	20240130	2875	8.17	20240805	2.56	N	061040	500	160 억	448874	N	N	0	N	N
150	20241004	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-50	5	-1.57	36505245	11694	50.51	3115	3170	3105	4130	2230	3180	3121.71	1.40	96	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	1004	24.84	0.43	12	0.04	126.00	7353.00	4135	20240130	-24.30	2875	20240805	8.87	4135	-24.30	20240130	2875	8.87	20240805	4135	-24.30	20240130	2875	8.87	20240805	2.56	N	061040	500	160 억	448874	N	N	0	N	N
151	20241004	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3130	-50	5	-1.57	28391620	9095	39.29	3115	3170	3105	4130	2230	3180	3121.67	1.40	661	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	1004	24.84	0.43	12	0.03	126.00	7353.00	4135	20240130	-24.30	2875	20240805	8.87	4135	-24.30	20240130	2875	8.87	20240805	4135	-24.30	20240130	2875	8.87	20240805	2.56	N	061040	500	160 억	448874	N	N	0	N	N
152	20241004	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	-25	5	-0.79	9348195	3001	12.96	3115	3155	3115	4130	2230	3180	3115.03	1.40	0	3276	3227	3171	3122	3066	3200	3095	160	950	500	2220	5	1	32089259	1012	25.04	0.43	12	0.01	126.00	7353.00	4135	20240130	-23.70	2875	20240805	9.74	4135	-23.70	20240130	2875	9.74	20240805	4135	-23.70	20240130	2875	9.74	20240805	2.56	N	061040	500	160 억	448874	N	N	0	N	N
153	20241002	160518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	-30	5	-0.93	53198265	16800	51.71	3190	3220	3115	4170	2250	3210	3166.41	1.40	-517	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1020	25.24	0.43	12	0.05	126.00	7353.00	4315	20230920	-26.30	2875	20240805	10.61	4135	-23.10	20240130	2875	10.61	20240805	4135	-23.10	20240130	2875	10.61	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N
154	20241002	150527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	-40	5	-1.25	34641720	10954	33.72	3190	3220	3115	4170	2250	3210	3162.47	1.40	77	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1017	25.16	0.43	12	0.03	126.00	7353.00	4315	20230920	-26.54	2875	20240805	10.26	4135	-23.34	20240130	2875	10.26	20240805	4135	-23.34	20240130	2875	10.26	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N
155	20241002	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	-50	5	-1.56	21814920	6890	21.21	3190	3220	3115	4170	2250	3210	3166.17	1.40	-1464	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1014	25.08	0.43	12	0.02	126.00	7353.00	4315	20230920	-26.77	2875	20240805	9.91	4135	-23.58	20240130	2875	9.91	20240805	4135	-23.58	20240130	2875	9.91	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N
156	20241002	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	-25	5	-0.78	17125915	5414	16.66	3190	3220	3115	4170	2250	3210	3163.26	1.40	-864	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1022	25.28	0.43	12	0.02	126.00	7353.00	4315	20230920	-26.19	2875	20240805	10.78	4135	-22.97	20240130	2875	10.78	20240805	4135	-22.97	20240130	2875	10.78	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N
157	20241002	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3190	-20	5	-0.62	15701465	4967	15.29	3190	3220	3115	4170	2250	3210	3161.16	1.40	-900	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1024	25.32	0.43	12	0.02	126.00	7353.00	4315	20230920	-26.07	2875	20240805	10.96	4135	-22.85	20240130	2875	10.96	20240805	4135	-22.85	20240130	2875	10.96	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N
158	20241002	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3200	-10	5	-0.31	15586555	4931	15.18	3190	3220	3115	4170	2250	3210	3160.93	1.40	-894	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1027	25.40	0.44	12	0.02	126.00	7353.00	4315	20230920	-25.84	2875	20240805	11.30	4135	-22.61	20240130	2875	11.30	20240805	4135	-22.61	20240130	2875	11.30	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N
159	20241002	100512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3145	-65	5	-2.02	9654325	3068	9.44	3190	3190	3115	4170	2250	3210	3146.78	1.40	-384	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1009	24.96	0.43	12	0.01	126.00	7353.00	4315	20230920	-27.11	2875	20240805	9.39	4135	-23.94	20240130	2875	9.39	20240805	4135	-23.94	20240130	2875	9.39	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N
160	20241002	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	-60	5	-1.87	3235305	1020	3.14	3190	3190	3150	4170	2250	3210	3171.87	1.40	-474	3306	3257	3211	3162	3116	3235	3140	160	960	500	2240	5	1	32089259	1011	25.00	0.43	12	0.00	126.00	7353.00	4315	20230920	-27.00	2875	20240805	9.57	4135	-23.82	20240130	2875	9.57	20240805	4135	-23.82	20240130	2875	9.57	20240805	2.56	N	061040	500	160 억	449160	N	N	66	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History