KissMeData/091580/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	160801	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10070	60	2	0.60	386101590	38603	134.32	10010	10140	9810	13010	7010	10010	10001.84	2.96	3170	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1352	5.23	0.92	12	0.29	1924.00	10944.00	20700	20240320	-51.35	9810	20241031	2.65	20700	-51.35	20240320	9810	2.65	20241031	20700	-51.35	20240320	9810	2.65	20241031	4.80	N	091580	500	69 억	396943	N	N	45	N	N
3	20241031	150811	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10110	100	2	1.00	372294980	37232	129.55	10010	10140	9810	13010	7010	10010	9999.30	2.96	2964	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1358	5.25	0.92	12	0.28	1924.00	10944.00	20700	20240320	-51.16	9810	20241031	3.06	20700	-51.16	20240320	9810	3.06	20241031	20700	-51.16	20240320	9810	3.06	20241031	4.80	N	091580	500	69 억	396943	N	N	942	N	N
4	20241031	140810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10110	100	2	1.00	322088690	32257	112.24	10010	10140	9810	13010	7010	10010	9985.02	2.96	1801	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1358	5.25	0.92	12	0.24	1924.00	10944.00	20700	20240320	-51.16	9810	20241031	3.06	20700	-51.16	20240320	9810	3.06	20241031	20700	-51.16	20240320	9810	3.06	20241031	4.80	N	091580	500	69 억	396943	N	N	942	N	N
5	20241031	130809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10120	110	2	1.10	236678230	23782	82.75	10010	10140	9810	13010	7010	10010	9951.79	2.96	-1328	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1359	5.26	0.92	12	0.18	1924.00	10944.00	20700	20240320	-51.11	9810	20241031	3.16	20700	-51.11	20240320	9810	3.16	20241031	20700	-51.11	20240320	9810	3.16	20241031	4.80	N	091580	500	69 억	396943	N	N	942	N	N
6	20241031	120810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10030	20	2	0.20	184223030	18583	64.66	10010	10040	9810	13010	7010	10010	9913.10	2.96	-5536	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1347	5.21	0.92	12	0.14	1924.00	10944.00	20700	20240320	-51.55	9810	20241031	2.24	20700	-51.55	20240320	9810	2.24	20241031	20700	-51.55	20240320	9810	2.24	20241031	4.80	N	091580	500	69 억	396943	N	N	942	N	N
7	20241031	110810	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	10030	20	2	0.20	145670940	14720	51.22	10010	10030	9810	13010	7010	10010	9895.49	2.96	-6446	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1347	5.21	0.92	12	0.11	1924.00	10944.00	20700	20240320	-51.55	9810	20241031	2.24	20700	-51.55	20240320	9810	2.24	20241031	20700	-51.55	20240320	9810	2.24	20241031	4.80	N	091580	500	69 억	396943	N	N	942	N	N
8	20241031	100809	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9970	-40	5	-0.40	116256070	11774	40.97	10010	10010	9810	13010	7010	10010	9873.02	2.96	-5936	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1339	5.18	0.91	12	0.09	1924.00	10944.00	20700	20240320	-51.84	9810	20241031	1.63	20700	-51.84	20240320	9810	1.63	20241031	20700	-51.84	20240320	9810	1.63	20241031	4.80	N	091580	500	69 억	396943	N	N	942	N	N
9	20241031	090807	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9900	-110	5	-1.10	48071490	4853	16.89	10010	10010	9820	13010	7010	10010	9903.75	2.96	-3505	10376	10192	10096	9912	9816	10145	9865	69	3000	500	7200	10	1	13428219	1329	5.15	0.90	12	0.04	1924.00	10944.00	20700	20240320	-52.17	9820	20241031	0.81	20700	-52.17	20240320	9820	0.81	20241031	20700	-52.17	20240320	9820	0.81	20241031	4.80	N	091580	500	69 억	396943	N	N	942	N	N
10	20241030	160805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-200	5	-1.96	287898330	28585	108.10	10120	10280	10000	13270	7150	10210	10072.17	3.03	-9994	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1344	5.20	0.91	12	0.21	1924.00	10944.00	20700	20240320	-51.64	9950	20240911	0.60	20700	-51.64	20240320	9950	0.60	20240911	20700	-51.64	20240320	9950	0.60	20240911	4.84	N	091580	500	69 억	407137	N	N	942	N	N
11	20241030	150824	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	-160	5	-1.57	215423500	21350	80.74	10120	10280	10030	13270	7150	10210	10090.09	3.03	-7055	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1350	5.22	0.92	12	0.16	1924.00	10944.00	20700	20240320	-51.45	9950	20240911	1.01	20700	-51.45	20240320	9950	1.01	20240911	20700	-51.45	20240320	9950	1.01	20240911	4.84	N	091580	500	69 억	407137	N	N	0	N	N
12	20241030	140808	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-150	5	-1.47	173212030	17146	64.84	10120	10280	10040	13270	7150	10210	10102.18	3.03	-5129	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1351	5.23	0.92	12	0.13	1924.00	10944.00	20700	20240320	-51.40	9950	20240911	1.11	20700	-51.40	20240320	9950	1.11	20240911	20700	-51.40	20240320	9950	1.11	20240911	4.84	N	091580	500	69 억	407137	N	N	0	N	N
13	20241030	130812	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-130	5	-1.27	145134830	14355	54.29	10120	10280	10050	13270	7150	10210	10110.40	3.03	-4118	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1354	5.24	0.92	12	0.11	1924.00	10944.00	20700	20240320	-51.30	9950	20240911	1.31	20700	-51.30	20240320	9950	1.31	20240911	20700	-51.30	20240320	9950	1.31	20240911	4.84	N	091580	500	69 억	407137	N	N	0	N	N
14	20241030	120822	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-130	5	-1.27	126577920	12512	47.32	10120	10280	10050	13270	7150	10210	10116.52	3.03	-2747	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1354	5.24	0.92	12	0.09	1924.00	10944.00	20700	20240320	-51.30	9950	20240911	1.31	20700	-51.30	20240320	9950	1.31	20240911	20700	-51.30	20240320	9950	1.31	20240911	4.84	N	091580	500	69 억	407137	N	N	0	N	N
15	20241030	110809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	-100	5	-0.98	107687790	10638	40.23	10120	10280	10050	13270	7150	10210	10122.94	3.03	-2113	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1358	5.25	0.92	12	0.08	1924.00	10944.00	20700	20240320	-51.16	9950	20240911	1.61	20700	-51.16	20240320	9950	1.61	20240911	20700	-51.16	20240320	9950	1.61	20240911	4.84	N	091580	500	69 억	407137	N	N	0	N	N
16	20241030	100807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	-100	5	-0.98	72316630	7127	26.95	10120	10280	10070	13270	7150	10210	10146.85	3.03	-1924	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1358	5.25	0.92	12	0.05	1924.00	10944.00	20700	20240320	-51.16	9950	20240911	1.61	20700	-51.16	20240320	9950	1.61	20240911	20700	-51.16	20240320	9950	1.61	20240911	4.84	N	091580	500	69 억	407137	N	N	0	N	N
17	20241030	090811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-90	5	-0.88	12884390	1273	4.81	10120	10130	10120	13270	7150	10210	10121.28	3.03	276	10536	10372	10206	10042	9876	10290	9960	69	3060	500	7350	10	1	13428219	1359	5.26	0.92	12	0.01	1924.00	10944.00	20700	20240320	-51.11	9950	20240911	1.71	20700	-51.11	20240320	9950	1.71	20240911	20700	-51.11	20240320	9950	1.71	20240911	4.84	N	091580	500	69 억	407137	N	N	0	N	N
18	20241029	160741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10210	-90	5	-0.87	265513220	26257	44.24	10370	10370	10040	13390	7210	10300	10112.08	3.13	-12518	10613	10456	10233	10076	9853	10535	10155	69	3090	500	7410	10	1	13428219	1371	5.31	0.93	12	0.20	1924.00	10944.00	20700	20240320	-50.68	9950	20240911	2.61	20700	-50.68	20240320	9950	2.61	20240911	20700	-50.68	20240320	9950	2.61	20240911	4.86	N	091580	500	69 억	419641	N	N	3	N	N
19	20241029	150754	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	-130	5	-1.26	258093780	25529	43.02	10370	10370	10040	13390	7210	10300	10109.83	3.13	-12526	10613	10456	10233	10076	9853	10535	10155	69	3090	500	7410	10	1	13428219	1366	5.29	0.93	12	0.19	1924.00	10944.00	20700	20240320	-50.87	9950	20240911	2.21	20700	-50.87	20240320	9950	2.21	20240911	20700	-50.87	20240320	9950	2.21	20240911	4.86	N	091580	500	69 억	419641	N	N	3	N	N
20	20241029	140707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	-160	5	-1.55	237078380	23457	39.53	10370	10370	10040	13390	7210	10300	10106.94	3.13	-13234	10613	10456	10233	10076	9853	10535	10155	69	3090	500	7410	10	1	13428219	1362	5.27	0.93	12	0.17	1924.00	10944.00	20700	20240320	-51.01	9950	20240911	1.91	20700	-51.01	20240320	9950	1.91	20240911	20700	-51.01	20240320	9950	1.91	20240911	4.86	N	091580	500	69 억	419641	N	N	3	N	N
21	20241029	130748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-240	5	-2.33	216946570	21460	36.16	10370	10370	10040	13390	7210	10300	10109.35	3.13	-13877	10613	10456	10233	10076	9853	10535	10155	69	3090	500	7410	10	1	13428219	1351	5.23	0.92	12	0.16	1924.00	10944.00	20700	20240320	-51.40	9950	20240911	1.11	20700	-51.40	20240320	9950	1.11	20240911	20700	-51.40	20240320	9950	1.11	20240911	4.86	N	091580	500	69 억	419641	N	N	3	N	N
22	20241029	120750	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-180	5	-1.75	197696180	19549	32.94	10370	10370	10040	13390	7210	10300	10112.85	3.13	-13423	10613	10456	10233	10076	9853	10535	10155	69	3090	500	7410	10	1	13428219	1359	5.26	0.92	12	0.15	1924.00	10944.00	20700	20240320	-51.11	9950	20240911	1.71	20700	-51.11	20240320	9950	1.71	20240911	20700	-51.11	20240320	9950	1.71	20240911	4.86	N	091580	500	69 억	419641	N	N	3	N	N
23	20241029	110805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-200	5	-1.94	173520840	17151	28.90	10370	10370	10040	13390	7210	10300	10117.24	3.13	-12696	10613	10456	10233	10076	9853	10535	10155	69	3090	500	7410	10	1	13428219	1356	5.25	0.92	12	0.13	1924.00	10944.00	20700	20240320	-51.21	9950	20240911	1.51	20700	-51.21	20240320	9950	1.51	20240911	20700	-51.21	20240320	9950	1.51	20240911	4.86	N	091580	500	69 억	419641	N	N	3	N	N
24	20241029	100747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	-170	5	-1.65	95748640	9434	15.90	10370	10370	10070	13390	7210	10300	10149.32	3.13	-7494	10613	10456	10233	10076	9853	10535	10155	69	3090	500	7410	10	1	13428219	1360	5.27	0.93	12	0.07	1924.00	10944.00	20700	20240320	-51.06	9950	20240911	1.81	20700	-51.06	20240320	9950	1.81	20240911	20700	-51.06	20240320	9950	1.81	20240911	4.86	N	091580	500	69 억	419641	N	N	3	N	N
25	20241028	160739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10300	250	2	2.49	599186740	58257	209.13	10010	10390	10010	13060	7040	10050	10284.81	2.98	19184	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1383	5.35	0.94	12	0.43	1924.00	10944.00	20700	20240320	-50.24	9950	20240911	3.52	20700	-50.24	20240320	9950	3.52	20240911	20700	-50.24	20240320	9950	3.52	20240911	4.86	N	091580	500	69 억	400439	N	N	3	N	N
26	20241028	150745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10280	230	2	2.29	549786980	53458	191.90	10010	10390	10010	13060	7040	10050	10284.55	2.98	18648	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1380	5.34	0.94	12	0.40	1924.00	10944.00	20700	20240320	-50.34	9950	20240911	3.32	20700	-50.34	20240320	9950	3.32	20240911	20700	-50.34	20240320	9950	3.32	20240911	4.86	N	091580	500	69 억	400439	N	N	6	N	N
27	20241028	140747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	300	2	2.99	498017790	48424	173.83	10010	10390	10010	13060	7040	10050	10284.62	2.98	17450	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1390	5.38	0.95	12	0.36	1924.00	10944.00	20700	20240320	-50.00	9950	20240911	4.02	20700	-50.00	20240320	9950	4.02	20240911	20700	-50.00	20240320	9950	4.02	20240911	4.86	N	091580	500	69 억	400439	N	N	6	N	N
28	20241028	130743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10350	300	2	2.99	337080220	32828	117.84	10010	10390	10010	13060	7040	10050	10268.20	2.98	9367	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1390	5.38	0.95	12	0.24	1924.00	10944.00	20700	20240320	-50.00	9950	20240911	4.02	20700	-50.00	20240320	9950	4.02	20240911	20700	-50.00	20240320	9950	4.02	20240911	4.86	N	091580	500	69 억	400439	N	N	6	N	N
29	20241028	120744	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10290	240	2	2.39	245051270	23902	85.80	10010	10390	10010	13060	7040	10050	10252.50	2.98	6683	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1382	5.35	0.94	12	0.18	1924.00	10944.00	20700	20240320	-50.29	9950	20240911	3.42	20700	-50.29	20240320	9950	3.42	20240911	20700	-50.29	20240320	9950	3.42	20240911	4.86	N	091580	500	69 억	400439	N	N	6	N	N
30	20241028	110640	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10250	200	2	1.99	173171140	16887	60.62	10010	10390	10010	13060	7040	10050	10254.94	2.98	5365	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1376	5.33	0.94	12	0.13	1924.00	10944.00	20700	20240320	-50.48	9950	20240911	3.02	20700	-50.48	20240320	9950	3.02	20240911	20700	-50.48	20240320	9950	3.02	20240911	4.86	N	091580	500	69 억	400439	N	N	6	N	N
31	20241028	100740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10380	330	2	3.28	140481620	13708	49.21	10010	10390	10010	13060	7040	10050	10248.44	2.98	5600	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1394	5.40	0.95	12	0.10	1924.00	10944.00	20700	20240320	-49.86	9950	20240911	4.32	20700	-49.86	20240320	9950	4.32	20240911	20700	-49.86	20240320	9950	4.32	20240911	4.86	N	091580	500	69 억	400439	N	N	6	N	N
32	20241028	090739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	80	2	0.80	4983260	496	1.78	10010	10130	10010	13060	7040	10050	10046.76	2.98	-32	10350	10200	10080	9930	9810	10140	9870	69	3010	500	7230	10	1	13428219	1360	5.27	0.93	12	0.00	1924.00	10944.00	20700	20240320	-51.06	9950	20240911	1.81	20700	-51.06	20240320	9950	1.81	20240911	20700	-51.06	20240320	9950	1.81	20240911	4.86	N	091580	500	69 억	400439	N	N	6	N	N
33	20241025	160738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	60	2	0.60	277598580	27622	53.56	10090	10230	9960	12980	7000	9990	10049.91	2.99	-2553	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1350	5.22	0.92	12	0.21	1924.00	10944.00	20700	20240320	-51.45	9950	20240911	1.01	20700	-51.45	20240320	9950	1.01	20240911	20700	-51.45	20240320	9950	1.01	20240911	4.91	N	091580	500	69 억	401889	N	N	6	N	N
34	20241025	150743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	10	2	0.10	263123450	26178	50.76	10090	10230	9960	12980	7000	9990	10051.32	2.99	-2314	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1343	5.20	0.91	12	0.19	1924.00	10944.00	20700	20240320	-51.69	9950	20240911	0.50	20700	-51.69	20240320	9950	0.50	20240911	20700	-51.69	20240320	9950	0.50	20240911	4.91	N	091580	500	69 억	401889	N	N	48	N	N
35	20241025	140741	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9980	-10	5	-0.10	241086800	23972	46.48	10090	10230	9960	12980	7000	9990	10057.02	2.99	-1825	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1340	5.19	0.91	12	0.18	1924.00	10944.00	20700	20240320	-51.79	9950	20240911	0.30	20700	-51.79	20240320	9950	0.30	20240911	20700	-51.79	20240320	9950	0.30	20240911	4.91	N	091580	500	69 억	401889	N	N	48	N	N
36	20241025	130743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	90	2	0.90	201529010	20018	38.81	10090	10230	9990	12980	7000	9990	10067.39	2.99	-1714	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1354	5.24	0.92	12	0.15	1924.00	10944.00	20700	20240320	-51.30	9950	20240911	1.31	20700	-51.30	20240320	9950	1.31	20240911	20700	-51.30	20240320	9950	1.31	20240911	4.91	N	091580	500	69 억	401889	N	N	48	N	N
37	20241025	120746	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	120	2	1.20	153152450	15200	29.47	10090	10230	9990	12980	7000	9990	10075.82	2.99	-1773	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1358	5.25	0.92	12	0.11	1924.00	10944.00	20700	20240320	-51.16	9950	20240911	1.61	20700	-51.16	20240320	9950	1.61	20240911	20700	-51.16	20240320	9950	1.61	20240911	4.91	N	091580	500	69 억	401889	N	N	48	N	N
38	20241025	110739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10050	60	2	0.60	123182340	12232	23.72	10090	10230	9990	12980	7000	9990	10070.50	2.99	-2711	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1350	5.22	0.92	12	0.09	1924.00	10944.00	20700	20240320	-51.45	9950	20240911	1.01	20700	-51.45	20240320	9950	1.01	20240911	20700	-51.45	20240320	9950	1.01	20240911	4.91	N	091580	500	69 억	401889	N	N	48	N	N
39	20241025	100742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	80	2	0.80	71886830	7131	13.83	10090	10230	9990	12980	7000	9990	10080.89	2.99	-1848	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1352	5.23	0.92	12	0.05	1924.00	10944.00	20700	20240320	-51.35	9950	20240911	1.21	20700	-51.35	20240320	9950	1.21	20240911	20700	-51.35	20240320	9950	1.21	20240911	4.91	N	091580	500	69 억	401889	N	N	48	N	N
40	20241025	090743	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	100	2	1.00	19715230	1953	3.79	10090	10130	10090	12980	7000	9990	10094.84	2.99	-678	10443	10216	10083	9856	9723	10150	9790	69	2990	500	7190	10	1	13428219	1355	5.24	0.92	12	0.01	1924.00	10944.00	20700	20240320	-51.26	9950	20240911	1.41	20700	-51.26	20240320	9950	1.41	20240911	20700	-51.26	20240320	9950	1.41	20240911	4.91	N	091580	500	69 억	401889	N	N	48	N	N
41	20241024	160728	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9990	-140	5	-1.38	514468470	51450	99.52	10130	10310	9950	13160	7100	10130	9999.26	3.10	-14596	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1341	5.19	0.91	12	0.38	1924.00	10944.00	20700	20240320	-51.74	9950	20241024	0.40	20700	-51.74	20240320	9950	0.40	20241024	20700	-51.74	20240320	9950	0.40	20241024	4.86	N	091580	500	69 억	416540	N	N	48	N	N
42	20241024	150735	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	9970	-160	5	-1.58	464642780	46453	89.85	10130	10310	9950	13160	7100	10130	10002.28	3.10	-12625	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1339	5.18	0.91	12	0.35	1924.00	10944.00	20700	20240320	-51.84	9950	20241024	0.20	20700	-51.84	20240320	9950	0.20	20241024	20700	-51.84	20240320	9950	0.20	20241024	4.86	N	091580	500	69 억	416540	N	N	13	N	N
43	20241024	140721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	-160	5	-1.58	392436960	39203	75.83	10130	10310	9960	13160	7100	10130	10010.22	3.10	-11099	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1339	5.18	0.91	12	0.29	1924.00	10944.00	20700	20240320	-51.84	9950	20240911	0.20	20700	-51.84	20240320	9950	0.20	20240911	20700	-51.84	20240320	9950	0.20	20240911	4.86	N	091580	500	69 억	416540	N	N	13	N	N
44	20241024	130733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	-120	5	-1.18	290859680	29024	56.14	10130	10310	9970	13160	7100	10130	10021.16	3.10	-7574	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1344	5.20	0.91	12	0.22	1924.00	10944.00	20700	20240320	-51.64	9950	20240911	0.60	20700	-51.64	20240320	9950	0.60	20240911	20700	-51.64	20240320	9950	0.60	20240911	4.86	N	091580	500	69 억	416540	N	N	13	N	N
45	20241024	120732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10030	-100	5	-0.99	267889820	26728	51.70	10130	10310	9970	13160	7100	10130	10022.61	3.10	-7563	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1347	5.21	0.92	12	0.20	1924.00	10944.00	20700	20240320	-51.55	9950	20240911	0.80	20700	-51.55	20240320	9950	0.80	20240911	20700	-51.55	20240320	9950	0.80	20240911	4.86	N	091580	500	69 억	416540	N	N	13	N	N
46	20241024	110734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10000	-130	5	-1.28	197756070	19713	38.13	10130	10310	9970	13160	7100	10130	10031.50	3.10	-9240	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1343	5.20	0.91	12	0.15	1924.00	10944.00	20700	20240320	-51.69	9950	20240911	0.50	20700	-51.69	20240320	9950	0.50	20240911	20700	-51.69	20240320	9950	0.50	20240911	4.86	N	091580	500	69 억	416540	N	N	13	N	N
47	20241024	100733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-70	5	-0.69	163980980	16336	31.60	10130	10310	9970	13160	7100	10130	10037.72	3.10	-8435	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1351	5.23	0.92	12	0.12	1924.00	10944.00	20700	20240320	-51.40	9950	20240911	1.11	20700	-51.40	20240320	9950	1.11	20240911	20700	-51.40	20240320	9950	1.11	20240911	4.86	N	091580	500	69 억	416540	N	N	13	N	N
48	20241024	090800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-60	5	-0.59	33241110	3283	6.35	10130	10310	10070	13160	7100	10130	10125.15	3.10	-1102	10436	10282	10136	9982	9836	10360	10060	69	3030	500	7290	10	1	13428219	1352	5.23	0.92	12	0.02	1924.00	10944.00	20700	20240320	-51.35	9950	20240911	1.21	20700	-51.35	20240320	9950	1.21	20240911	20700	-51.35	20240320	9950	1.21	20240911	4.86	N	091580	500	69 억	416540	N	N	13	N	N
49	20241023	160733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10130	50	2	0.50	517825170	51096	92.57	10110	10290	9990	13100	7060	10080	10134.38	2.98	14348	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1360	5.27	0.93	12	0.38	1924.00	10944.00	20700	20240320	-51.06	9950	20240911	1.81	20700	-51.06	20240320	9950	1.81	20240911	20700	-51.06	20240320	9950	1.81	20240911	4.85	N	091580	500	69 억	400345	N	N	13	N	N
50	20241023	150747	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10170	90	2	0.89	469186210	46304	83.89	10110	10290	9990	13100	7060	10080	10132.74	2.98	13677	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1366	5.29	0.93	12	0.34	1924.00	10944.00	20700	20240320	-50.87	9950	20240911	2.21	20700	-50.87	20240320	9950	2.21	20240911	20700	-50.87	20240320	9950	2.21	20240911	4.85	N	091580	500	69 억	400345	N	N	15	N	N
51	20241023	140752	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	120	2	1.19	325479770	32170	58.28	10110	10290	9990	13100	7060	10080	10117.49	2.98	8670	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1370	5.30	0.93	12	0.24	1924.00	10944.00	20700	20240320	-50.72	9950	20240911	2.51	20700	-50.72	20240320	9950	2.51	20240911	20700	-50.72	20240320	9950	2.51	20240911	4.85	N	091580	500	69 억	400345	N	N	15	N	N
52	20241023	130739	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10140	60	2	0.60	246019850	24407	44.22	10110	10200	9990	13100	7060	10080	10079.89	2.98	2454	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1362	5.27	0.93	12	0.18	1924.00	10944.00	20700	20240320	-51.01	9950	20240911	1.91	20700	-51.01	20240320	9950	1.91	20240911	20700	-51.01	20240320	9950	1.91	20240911	4.85	N	091580	500	69 억	400345	N	N	15	N	N
53	20241023	120735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	40	2	0.40	217032740	21548	39.04	10110	10200	9990	13100	7060	10080	10072.06	2.98	1397	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1359	5.26	0.92	12	0.16	1924.00	10944.00	20700	20240320	-51.11	9950	20240911	1.71	20700	-51.11	20240320	9950	1.71	20240911	20700	-51.11	20240320	9950	1.71	20240911	4.85	N	091580	500	69 억	400345	N	N	15	N	N
54	20241023	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10070	-10	5	-0.10	155193580	15444	27.98	10110	10200	9990	13100	7060	10080	10048.79	2.98	-624	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1352	5.23	0.92	12	0.12	1924.00	10944.00	20700	20240320	-51.35	9950	20240911	1.21	20700	-51.35	20240320	9950	1.21	20240911	20700	-51.35	20240320	9950	1.21	20240911	4.85	N	091580	500	69 억	400345	N	N	15	N	N
55	20241023	100735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10090	10	2	0.10	99749860	9918	17.97	10110	10200	9990	13100	7060	10080	10057.46	2.98	-2219	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1355	5.24	0.92	12	0.07	1924.00	10944.00	20700	20240320	-51.26	9950	20240911	1.41	20700	-51.26	20240320	9950	1.41	20240911	20700	-51.26	20240320	9950	1.41	20240911	4.85	N	091580	500	69 억	400345	N	N	15	N	N
56	20241023	090736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10180	100	2	0.99	7218550	710	1.29	10110	10200	10110	13100	7060	10080	10166.97	2.98	-74	10740	10410	10220	9890	9700	10315	9795	69	3020	500	7250	10	1	13428219	1367	5.29	0.93	12	0.01	1924.00	10944.00	20700	20240320	-50.82	9950	20240911	2.31	20700	-50.82	20240320	9950	2.31	20240911	20700	-50.82	20240320	9950	2.31	20240911	4.85	N	091580	500	69 억	400345	N	N	15	N	N
57	20241022	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10080	-410	5	-3.91	555514610	54763	207.44	10420	10550	10030	13630	7350	10490	10143.98	3.00	-3150	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1354	5.24	0.92	12	0.41	1924.00	10944.00	20700	20240320	-51.30	9950	20240911	1.31	20700	-51.30	20240320	9950	1.31	20240911	20700	-51.30	20240320	9950	1.31	20240911	4.90	N	091580	500	69 억	403493	N	N	15	N	N
58	20241022	150735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10060	-430	5	-4.10	493897300	48636	184.23	10420	10550	10050	13630	7350	10490	10154.97	3.00	-2291	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1351	5.23	0.92	12	0.36	1924.00	10944.00	20700	20240320	-51.40	9950	20240911	1.11	20700	-51.40	20240320	9950	1.11	20240911	20700	-51.40	20240320	9950	1.11	20240911	4.90	N	091580	500	69 억	403493	N	N	12	N	N
59	20241022	140735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10110	-380	5	-3.62	412614260	40575	153.69	10420	10550	10070	13630	7350	10490	10169.17	3.00	-1557	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1358	5.25	0.92	12	0.30	1924.00	10944.00	20700	20240320	-51.16	9950	20240911	1.61	20700	-51.16	20240320	9950	1.61	20240911	20700	-51.16	20240320	9950	1.61	20240911	4.90	N	091580	500	69 억	403493	N	N	12	N	N
60	20241022	130736	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-370	5	-3.53	385917700	37934	143.69	10420	10550	10070	13630	7350	10490	10173.40	3.00	-2129	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1359	5.26	0.92	12	0.28	1924.00	10944.00	20700	20240320	-51.11	9950	20240911	1.71	20700	-51.11	20240320	9950	1.71	20240911	20700	-51.11	20240320	9950	1.71	20240911	4.90	N	091580	500	69 억	403493	N	N	12	N	N
61	20241022	120733	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10100	-390	5	-3.72	350788550	34462	130.54	10420	10550	10070	13630	7350	10490	10179.00	3.00	-2305	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1356	5.25	0.92	12	0.26	1924.00	10944.00	20700	20240320	-51.21	9950	20240911	1.51	20700	-51.21	20240320	9950	1.51	20240911	20700	-51.21	20240320	9950	1.51	20240911	4.90	N	091580	500	69 억	403493	N	N	12	N	N
62	20241022	110730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10120	-370	5	-3.53	284540930	27907	105.71	10420	10550	10070	13630	7350	10490	10196.04	3.00	-2506	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1359	5.26	0.92	12	0.21	1924.00	10944.00	20700	20240320	-51.11	9950	20240911	1.71	20700	-51.11	20240320	9950	1.71	20240911	20700	-51.11	20240320	9950	1.71	20240911	4.90	N	091580	500	69 억	403493	N	N	12	N	N
63	20241022	100732	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10200	-290	5	-2.76	254883780	24983	94.63	10420	10550	10070	13630	7350	10490	10202.29	3.00	-2630	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1370	5.30	0.93	12	0.19	1924.00	10944.00	20700	20240320	-50.72	9950	20240911	2.51	20700	-50.72	20240320	9950	2.51	20240911	20700	-50.72	20240320	9950	2.51	20240911	4.90	N	091580	500	69 억	403493	N	N	12	N	N
64	20241022	090731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10400	-90	5	-0.86	24670280	2364	8.95	10420	10550	10400	13630	7350	10490	10435.82	3.00	-1517	10723	10606	10543	10426	10363	10575	10395	69	3140	500	7550	10	1	13428219	1397	5.41	0.95	12	0.02	1924.00	10944.00	20700	20240320	-49.76	9950	20240911	4.52	20700	-49.76	20240320	9950	4.52	20240911	20700	-49.76	20240320	9950	4.52	20240911	4.90	N	091580	500	69 억	403493	N	N	12	N	N
65	20241021	160724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10490	-100	5	-0.94	276749760	26260	80.68	10570	10660	10480	13760	7420	10590	10539.90	3.01	-813	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1409	5.45	0.96	12	0.20	1924.00	10944.00	20700	20240320	-49.32	9950	20240911	5.43	20700	-49.32	20240320	9950	5.43	20240911	20700	-49.32	20240320	9950	5.43	20240911	4.94	N	091580	500	69 억	404653	N	N	12	N	N
66	20241021	150729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10500	-90	5	-0.85	237793770	22547	69.28	10570	10660	10480	13760	7420	10590	10546.58	3.01	-298	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1410	5.46	0.96	12	0.17	1924.00	10944.00	20700	20240320	-49.28	9950	20240911	5.53	20700	-49.28	20240320	9950	5.53	20240911	20700	-49.28	20240320	9950	5.53	20240911	4.94	N	091580	500	69 억	404653	N	N	9	N	N
67	20241021	140731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10520	-70	5	-0.66	195781990	18542	56.97	10570	10660	10480	13760	7420	10590	10558.84	3.01	795	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1413	5.47	0.96	12	0.14	1924.00	10944.00	20700	20240320	-49.18	9950	20240911	5.73	20700	-49.18	20240320	9950	5.73	20240911	20700	-49.18	20240320	9950	5.73	20240911	4.94	N	091580	500	69 억	404653	N	N	9	N	N
68	20241021	130728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10540	-50	5	-0.47	144973150	13706	42.11	10570	10660	10500	13760	7420	10590	10577.35	3.01	1327	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1415	5.48	0.96	12	0.10	1924.00	10944.00	20700	20240320	-49.08	9950	20240911	5.93	20700	-49.08	20240320	9950	5.93	20240911	20700	-49.08	20240320	9950	5.93	20240911	4.94	N	091580	500	69 억	404653	N	N	9	N	N
69	20241021	120729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	-10	5	-0.09	120198210	11359	34.90	10570	10660	10500	13760	7420	10590	10581.76	3.01	2375	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1421	5.50	0.97	12	0.08	1924.00	10944.00	20700	20240320	-48.89	9950	20240911	6.33	20700	-48.89	20240320	9950	6.33	20240911	20700	-48.89	20240320	9950	6.33	20240911	4.94	N	091580	500	69 억	404653	N	N	9	N	N
70	20241021	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10650	60	2	0.57	86559270	8178	25.13	10570	10660	10500	13760	7420	10590	10584.41	3.01	761	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1430	5.54	0.97	12	0.06	1924.00	10944.00	20700	20240320	-48.55	9950	20240911	7.04	20700	-48.55	20240320	9950	7.04	20240911	20700	-48.55	20240320	9950	7.04	20240911	4.94	N	091580	500	69 억	404653	N	N	9	N	N
71	20241021	100728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10660	70	2	0.66	56508020	5336	16.39	10570	10660	10500	13760	7420	10590	10589.96	3.01	-801	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1431	5.54	0.97	12	0.04	1924.00	10944.00	20700	20240320	-48.50	9950	20240911	7.14	20700	-48.50	20240320	9950	7.14	20240911	20700	-48.50	20240320	9950	7.14	20240911	4.94	N	091580	500	69 억	404653	N	N	9	N	N
72	20241021	090726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10560	-30	5	-0.28	21405220	2021	6.21	10570	10610	10560	13760	7420	10590	10591.40	3.01	-881	10990	10790	10590	10390	10190	10690	10290	69	3170	500	7620	10	1	13428219	1418	5.49	0.96	12	0.02	1924.00	10944.00	20700	20240320	-48.99	9950	20240911	6.13	20700	-48.99	20240320	9950	6.13	20240911	20700	-48.99	20240320	9950	6.13	20240911	4.94	N	091580	500	69 억	404653	N	N	9	N	N
73	20241018	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10590	-50	5	-0.47	338515960	32309	142.26	10790	10790	10390	13830	7450	10640	10477.44	3.03	-1255	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1422	5.50	0.97	12	0.24	1924.00	10944.00	20700	20240320	-48.84	9950	20240911	6.43	20700	-48.84	20240320	9950	6.43	20240911	20700	-48.84	20240320	9950	6.43	20240911	4.95	N	091580	500	69 억	406656	N	N	9	N	N
74	20241018	150745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-190	5	-1.79	319113580	30464	134.14	10790	10790	10390	13830	7450	10640	10475.10	3.03	-2070	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1403	5.43	0.95	12	0.23	1924.00	10944.00	20700	20240320	-49.52	9950	20240911	5.03	20700	-49.52	20240320	9950	5.03	20240911	20700	-49.52	20240320	9950	5.03	20240911	4.95	N	091580	500	69 억	406656	N	N	0	N	N
75	20241018	140745	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10440	-200	5	-1.88	255515190	24369	107.30	10790	10790	10400	13830	7450	10640	10485.26	3.03	-2859	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1402	5.43	0.95	12	0.18	1924.00	10944.00	20700	20240320	-49.57	9950	20240911	4.92	20700	-49.57	20240320	9950	4.92	20240911	20700	-49.57	20240320	9950	4.92	20240911	4.95	N	091580	500	69 억	406656	N	N	0	N	N
76	20241018	130731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-170	5	-1.60	183037680	17419	76.70	10790	10790	10430	13830	7450	10640	10507.93	3.03	-4056	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1406	5.44	0.96	12	0.13	1924.00	10944.00	20700	20240320	-49.42	9950	20240911	5.23	20700	-49.42	20240320	9950	5.23	20240911	20700	-49.42	20240320	9950	5.23	20240911	4.95	N	091580	500	69 억	406656	N	N	0	N	N
77	20241018	120742	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10450	-190	5	-1.79	139041100	13206	58.15	10790	10790	10450	13830	7450	10640	10528.63	3.03	-4174	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1403	5.43	0.95	12	0.10	1924.00	10944.00	20700	20240320	-49.52	9950	20240911	5.03	20700	-49.52	20240320	9950	5.03	20240911	20700	-49.52	20240320	9950	5.03	20240911	4.95	N	091580	500	69 억	406656	N	N	0	N	N
78	20241018	110735	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10470	-170	5	-1.60	125836360	11945	52.60	10790	10790	10460	13830	7450	10640	10534.65	3.03	-3685	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1406	5.44	0.96	12	0.09	1924.00	10944.00	20700	20240320	-49.42	9950	20240911	5.23	20700	-49.42	20240320	9950	5.23	20240911	20700	-49.42	20240320	9950	5.23	20240911	4.95	N	091580	500	69 억	406656	N	N	0	N	N
79	20241018	100727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10580	-60	5	-0.56	71709250	6787	29.88	10790	10790	10480	13830	7450	10640	10565.68	3.03	-2783	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1421	5.50	0.97	12	0.05	1924.00	10944.00	20700	20240320	-48.89	9950	20240911	6.33	20700	-48.89	20240320	9950	6.33	20240911	20700	-48.89	20240320	9950	6.33	20240911	4.95	N	091580	500	69 억	406656	N	N	0	N	N
80	20241018	090729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10620	-20	5	-0.19	7755080	721	3.17	10790	10790	10620	13830	7450	10640	10756.01	3.03	-305	11233	10936	10753	10456	10273	10845	10365	69	3190	500	7660	10	1	13428219	1426	5.52	0.97	12	0.01	1924.00	10944.00	20700	20240320	-48.70	9950	20240911	6.73	20700	-48.70	20240320	9950	6.73	20240911	20700	-48.70	20240320	9950	6.73	20240911	4.95	N	091580	500	69 억	406656	N	N	0	N	N
81	20241017	160728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-260	5	-2.39	238822890	22250	69.66	10820	11050	10570	14170	7630	10900	10733.61	3.04	-3990	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1429	5.53	0.97	12	0.17	1924.00	10944.00	20700	20240320	-48.60	9950	20240911	6.93	20700	-48.60	20240320	9950	6.93	20240911	20700	-48.60	20240320	9950	6.93	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
82	20241017	150730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10640	-260	5	-2.39	225208280	20970	65.65	10820	11050	10570	14170	7630	10900	10739.55	3.04	-3979	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1429	5.53	0.97	12	0.16	1924.00	10944.00	20700	20240320	-48.60	9950	20240911	6.93	20700	-48.60	20240320	9950	6.93	20240911	20700	-48.60	20240320	9950	6.93	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
83	20241017	140731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10700	-200	5	-1.83	175395470	16288	50.99	10820	11050	10650	14170	7630	10900	10768.39	3.04	-4098	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1437	5.56	0.98	12	0.12	1924.00	10944.00	20700	20240320	-48.31	9950	20240911	7.54	20700	-48.31	20240320	9950	7.54	20240911	20700	-48.31	20240320	9950	7.54	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
84	20241017	130728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10780	-120	5	-1.10	92248110	8515	26.66	10820	11050	10760	14170	7630	10900	10833.60	3.04	-2810	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1448	5.60	0.99	12	0.06	1924.00	10944.00	20700	20240320	-47.92	9950	20240911	8.34	20700	-47.92	20240320	9950	8.34	20240911	20700	-47.92	20240320	9950	8.34	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
85	20241017	120731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10810	-90	5	-0.83	77658170	7163	22.43	10820	11050	10760	14170	7630	10900	10841.57	3.04	-2550	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1452	5.62	0.99	12	0.05	1924.00	10944.00	20700	20240320	-47.78	9950	20240911	8.64	20700	-47.78	20240320	9950	8.64	20240911	20700	-47.78	20240320	9950	8.64	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
86	20241017	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10830	-70	5	-0.64	59593440	5494	17.20	10820	11050	10760	14170	7630	10900	10847.00	3.04	-1753	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1454	5.63	0.99	12	0.04	1924.00	10944.00	20700	20240320	-47.68	9950	20240911	8.84	20700	-47.68	20240320	9950	8.84	20240911	20700	-47.68	20240320	9950	8.84	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
87	20241017	100730	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10860	-40	5	-0.37	37732940	3470	10.86	10820	11050	10800	14170	7630	10900	10874.05	3.04	-367	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1458	5.64	0.99	12	0.03	1924.00	10944.00	20700	20240320	-47.54	9950	20240911	9.15	20700	-47.54	20240320	9950	9.15	20240911	20700	-47.54	20240320	9950	9.15	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
88	20241017	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10960	60	2	0.55	4906320	453	1.42	10820	11050	10820	14170	7630	10900	10830.73	3.04	-5	11286	11092	10946	10752	10606	11020	10680	69	3270	500	7840	10	1	13428219	1472	5.70	1.00	12	0.00	1924.00	10944.00	20700	20240320	-47.05	9950	20240911	10.15	20700	-47.05	20240320	9950	10.15	20240911	20700	-47.05	20240320	9950	10.15	20240911	4.99	N	091580	500	69 억	408363	N	N	0	N	N
89	20241016	160722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-120	5	-1.09	339460060	30991	49.20	11140	11140	10800	14320	7720	11020	10953.73	3.03	2118	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1464	5.67	1.00	12	0.23	1924.00	10944.00	20700	20240320	-47.34	9950	20240911	9.55	20700	-47.34	20240320	9950	9.55	20240911	20700	-47.34	20240320	9950	9.55	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
90	20241016	150725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10890	-130	5	-1.18	326752810	29824	47.35	11140	11140	10800	14320	7720	11020	10956.04	3.03	1906	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1462	5.66	1.00	12	0.22	1924.00	10944.00	20700	20240320	-47.39	9950	20240911	9.45	20700	-47.39	20240320	9950	9.45	20240911	20700	-47.39	20240320	9950	9.45	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
91	20241016	140725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10900	-120	5	-1.09	250712160	22814	36.22	11140	11140	10900	14320	7720	11020	10989.40	3.03	317	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1464	5.67	1.00	12	0.17	1924.00	10944.00	20700	20240320	-47.34	9950	20240911	9.55	20700	-47.34	20240320	9950	9.55	20240911	20700	-47.34	20240320	9950	9.55	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
92	20241016	130723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-80	5	-0.73	180390960	16397	26.03	11140	11140	10900	14320	7720	11020	11001.46	3.03	-2944	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1469	5.69	1.00	12	0.12	1924.00	10944.00	20700	20240320	-47.15	9950	20240911	9.95	20700	-47.15	20240320	9950	9.95	20240911	20700	-47.15	20240320	9950	9.95	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
93	20241016	120723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10940	-80	5	-0.73	150735680	13682	21.72	11140	11140	10900	14320	7720	11020	11017.08	3.03	-3738	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1469	5.69	1.00	12	0.10	1924.00	10944.00	20700	20240320	-47.15	9950	20240911	9.95	20700	-47.15	20240320	9950	9.95	20240911	20700	-47.15	20240320	9950	9.95	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
94	20241016	110721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10930	-90	5	-0.82	133862060	12139	19.27	11140	11140	10910	14320	7720	11020	11027.44	3.03	-2987	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1468	5.68	1.00	12	0.09	1924.00	10944.00	20700	20240320	-47.20	9950	20240911	9.85	20700	-47.20	20240320	9950	9.85	20240911	20700	-47.20	20240320	9950	9.85	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
95	20241016	100723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	0	3	0.00	98572150	8926	14.17	11140	11140	11000	14320	7720	11020	11043.26	3.03	-2771	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1480	5.73	1.01	12	0.07	1924.00	10944.00	20700	20240320	-46.76	9950	20240911	10.75	20700	-46.76	20240320	9950	10.75	20240911	20700	-46.76	20240320	9950	10.75	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
96	20241016	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	60	2	0.54	13198490	1188	1.89	11140	11140	11030	14320	7720	11020	11109.84	3.03	-173	11866	11442	11216	10792	10566	11330	10680	69	3300	500	7930	10	1	13428219	1488	5.76	1.01	12	0.01	1924.00	10944.00	20700	20240320	-46.47	9950	20240911	11.36	20700	-46.47	20240320	9950	11.36	20240911	20700	-46.47	20240320	9950	11.36	20240911	5.00	N	091580	500	69 억	406524	N	N	13	N	N
97	20241015	160718	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11020	-500	5	-4.34	699634490	62519	253.88	11450	11640	10990	14970	8070	11520	11190.75	3.01	5331	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1480	5.73	1.01	12	0.47	1924.00	10944.00	20700	20240320	-46.76	9950	20240911	10.75	20700	-46.76	20240320	9950	10.75	20240911	20700	-46.76	20240320	9950	10.75	20240911	5.01	N	091580	500	69 억	403709	N	N	13	N	N
98	20241015	150726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11100	-420	5	-3.65	656550480	58616	238.03	11450	11640	10990	14970	8070	11520	11200.87	3.01	3804	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1491	5.77	1.01	12	0.44	1924.00	10944.00	20700	20240320	-46.38	9950	20240911	11.56	20700	-46.38	20240320	9950	11.56	20240911	20700	-46.38	20240320	9950	11.56	20240911	5.01	N	091580	500	69 억	403709	N	N	0	N	N
99	20241015	140724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11080	-440	5	-3.82	612032270	54589	221.68	11450	11640	10990	14970	8070	11520	11211.64	3.01	3076	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1488	5.76	1.01	12	0.41	1924.00	10944.00	20700	20240320	-46.47	9950	20240911	11.36	20700	-46.47	20240320	9950	11.36	20240911	20700	-46.47	20240320	9950	11.36	20240911	5.01	N	091580	500	69 억	403709	N	N	0	N	N
100	20241015	130721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11120	-400	5	-3.47	578499070	51566	209.41	11450	11640	10990	14970	8070	11520	11218.61	3.01	4375	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1493	5.78	1.02	12	0.38	1924.00	10944.00	20700	20240320	-46.28	9950	20240911	11.76	20700	-46.28	20240320	9950	11.76	20240911	20700	-46.28	20240320	9950	11.76	20240911	5.01	N	091580	500	69 억	403709	N	N	0	N	N
101	20241015	120723	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11060	-460	5	-3.99	493133750	43837	178.02	11450	11640	11030	14970	8070	11520	11249.26	3.01	4589	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1485	5.75	1.01	12	0.33	1924.00	10944.00	20700	20240320	-46.57	9950	20240911	11.16	20700	-46.57	20240320	9950	11.16	20240911	20700	-46.57	20240320	9950	11.16	20240911	5.01	N	091580	500	69 억	403709	N	N	0	N	N
102	20241015	110731	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11190	-330	5	-2.86	304110510	26816	108.90	11450	11640	11110	14970	8070	11520	11340.64	3.01	-2485	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1503	5.82	1.02	12	0.20	1924.00	10944.00	20700	20240320	-45.94	9950	20240911	12.46	20700	-45.94	20240320	9950	12.46	20240911	20700	-45.94	20240320	9950	12.46	20240911	5.01	N	091580	500	69 억	403709	N	N	0	N	N
103	20241015	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11350	-170	5	-1.48	212788780	18661	75.78	11450	11640	11230	14970	8070	11520	11402.86	3.01	-2581	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1524	5.90	1.04	12	0.14	1924.00	10944.00	20700	20240320	-45.17	9950	20240911	14.07	20700	-45.17	20240320	9950	14.07	20240911	20700	-45.17	20240320	9950	14.07	20240911	5.01	N	091580	500	69 억	403709	N	N	0	N	N
104	20241015	090721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11620	100	2	0.87	24816020	2155	8.75	11450	11620	11450	14970	8070	11520	11515.55	3.01	618	11900	11710	11560	11370	11220	11635	11295	69	3450	500	8290	10	1	13428219	1560	6.04	1.06	12	0.02	1924.00	10944.00	20700	20240320	-43.86	9950	20240911	16.78	20700	-43.86	20240320	9950	16.78	20240911	20700	-43.86	20240320	9950	16.78	20240911	5.01	N	091580	500	69 억	403709	N	N	0	N	N
105	20241014	160705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-290	5	-2.46	276891100	24040	45.94	11700	11750	11410	15350	8270	11810	11517.91	3.05	-5629	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1547	5.99	1.05	12	0.18	1924.00	10944.00	20700	20240320	-44.35	9950	20240911	15.78	20700	-44.35	20240320	9950	15.78	20240911	20700	-44.35	20240320	9950	15.78	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
106	20241014	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11530	-280	5	-2.37	227088030	19703	37.65	11700	11750	11410	15350	8270	11810	11525.56	3.05	-5248	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1548	5.99	1.05	12	0.15	1924.00	10944.00	20700	20240320	-44.30	9950	20240911	15.88	20700	-44.30	20240320	9950	15.88	20240911	20700	-44.30	20240320	9950	15.88	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
107	20241014	140714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-310	5	-2.62	202455410	17564	33.56	11700	11750	11410	15350	8270	11810	11526.73	3.05	-4149	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1544	5.98	1.05	12	0.13	1924.00	10944.00	20700	20240320	-44.44	9950	20240911	15.58	20700	-44.44	20240320	9950	15.58	20240911	20700	-44.44	20240320	9950	15.58	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
108	20241014	130713	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11510	-300	5	-2.54	147435730	12768	24.40	11700	11750	11450	15350	8270	11810	11547.28	3.05	-2723	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1546	5.98	1.05	12	0.10	1924.00	10944.00	20700	20240320	-44.40	9950	20240911	15.68	20700	-44.40	20240320	9950	15.68	20240911	20700	-44.40	20240320	9950	15.68	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
109	20241014	120706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11500	-310	5	-2.62	135429570	11726	22.41	11700	11750	11450	15350	8270	11810	11549.51	3.05	-2638	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1544	5.98	1.05	12	0.09	1924.00	10944.00	20700	20240320	-44.44	9950	20240911	15.58	20700	-44.44	20240320	9950	15.58	20240911	20700	-44.44	20240320	9950	15.58	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
110	20241014	110706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11450	-360	5	-3.05	106408940	9204	17.59	11700	11750	11450	15350	8270	11810	11561.16	3.05	-2231	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1538	5.95	1.05	12	0.07	1924.00	10944.00	20700	20240320	-44.69	9950	20240911	15.08	20700	-44.69	20240320	9950	15.08	20240911	20700	-44.69	20240320	9950	15.08	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
111	20241014	100706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-290	5	-2.46	71510950	6169	11.79	11700	11750	11500	15350	8270	11810	11591.98	3.05	-1530	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1547	5.99	1.05	12	0.05	1924.00	10944.00	20700	20240320	-44.35	9950	20240911	15.78	20700	-44.35	20240320	9950	15.78	20240911	20700	-44.35	20240320	9950	15.78	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
112	20241014	090710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11690	-120	5	-1.02	6693630	573	1.09	11700	11750	11630	15350	8270	11810	11681.73	3.05	-269	12370	12090	11890	11610	11410	11990	11510	69	3540	500	8500	10	1	13428219	1570	6.08	1.07	12	0.00	1924.00	10944.00	20700	20240320	-43.53	9950	20240911	17.49	20700	-43.53	20240320	9950	17.49	20240911	20700	-43.53	20240320	9950	17.49	20240911	4.94	N	091580	500	69 억	409209	N	N	15	N	N
113	20241011	160655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11810	-240	5	-1.99	623176680	52200	75.51	11930	12170	11690	15660	8440	12050	11938.24	3.06	-11191	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1586	6.14	1.08	12	0.39	1924.00	10944.00	20700	20240320	-42.95	9950	20240911	18.69	20700	-42.95	20240320	9950	18.69	20240911	20700	-42.95	20240320	9950	18.69	20240911	4.91	N	091580	500	69 억	410594	N	N	15	N	N
114	20241011	150706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	-320	5	-2.66	542653300	45359	65.61	11930	12170	11690	15660	8440	12050	11963.41	3.06	-7314	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1575	6.10	1.07	12	0.34	1924.00	10944.00	20700	20240320	-43.33	9950	20240911	17.89	20700	-43.33	20240320	9950	17.89	20240911	20700	-43.33	20240320	9950	17.89	20240911	4.91	N	091580	500	69 억	410594	N	N	1	N	N
115	20241011	140707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11830	-220	5	-1.83	415327120	34565	50.00	11930	12170	11830	15660	8440	12050	12015.77	3.06	-2560	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1589	6.15	1.08	12	0.26	1924.00	10944.00	20700	20240320	-42.85	9950	20240911	18.89	20700	-42.85	20240320	9950	18.89	20240911	20700	-42.85	20240320	9950	18.89	20240911	4.91	N	091580	500	69 억	410594	N	N	1	N	N
116	20241011	130708	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12060	10	2	0.08	317449480	26354	38.12	11930	12170	11930	15660	8440	12050	12045.58	3.06	-311	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1619	6.27	1.10	12	0.20	1924.00	10944.00	20700	20240320	-41.74	9950	20240911	21.21	20700	-41.74	20240320	9950	21.21	20240911	20700	-41.74	20240320	9950	21.21	20240911	4.91	N	091580	500	69 억	410594	N	N	1	N	N
117	20241011	120704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	20	2	0.17	270217100	22422	32.43	11930	12170	11930	15660	8440	12050	12051.43	3.06	-1342	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1621	6.27	1.10	12	0.17	1924.00	10944.00	20700	20240320	-41.69	9950	20240911	21.31	20700	-41.69	20240320	9950	21.31	20240911	20700	-41.69	20240320	9950	21.31	20240911	4.91	N	091580	500	69 억	410594	N	N	1	N	N
118	20241011	110702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	-10	5	-0.08	249600210	20706	29.95	11930	12170	11930	15660	8440	12050	12054.50	3.06	-824	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1617	6.26	1.10	12	0.15	1924.00	10944.00	20700	20240320	-41.84	9950	20240911	21.01	20700	-41.84	20240320	9950	21.01	20240911	20700	-41.84	20240320	9950	21.01	20240911	4.91	N	091580	500	69 억	410594	N	N	1	N	N
119	20241011	100711	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	20	2	0.17	167463630	13879	20.08	11930	12170	11930	15660	8440	12050	12066.04	3.06	1867	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1621	6.27	1.10	12	0.10	1924.00	10944.00	20700	20240320	-41.69	9950	20240911	21.31	20700	-41.69	20240320	9950	21.31	20240911	20700	-41.69	20240320	9950	21.31	20240911	4.91	N	091580	500	69 억	410594	N	N	1	N	N
120	20241011	090707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	100	2	0.83	25251490	2095	3.03	11930	12170	11930	15660	8440	12050	12053.31	3.06	-639	12336	12192	12046	11902	11756	12120	11830	69	3610	500	8670	10	1	13428219	1632	6.31	1.11	12	0.02	1924.00	10944.00	20700	20240320	-41.30	9950	20240911	22.11	20700	-41.30	20240320	9950	22.11	20240911	20700	-41.30	20240320	9950	22.11	20240911	4.91	N	091580	500	69 억	410594	N	N	1	N	N
121	20241010	160721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	0	3	0.00	828447850	68814	111.81	12190	12190	11900	15660	8440	12050	12038.79	3.24	-24318	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1618	6.26	1.10	12	0.51	1924.00	10944.00	20700	20240320	-41.79	9950	20240911	21.11	20700	-41.79	20240320	9950	21.11	20240911	20700	-41.79	20240320	9950	21.11	20240911	4.95	N	091580	500	69 억	435184	N	N	1	N	N
122	20241010	150734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11900	-150	5	-1.24	775589020	64409	104.65	12190	12190	11900	15660	8440	12050	12041.62	3.24	-23960	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1598	6.19	1.09	12	0.48	1924.00	10944.00	20700	20240320	-42.51	9950	20240911	19.60	20700	-42.51	20240320	9950	19.60	20240911	20700	-42.51	20240320	9950	19.60	20240911	4.95	N	091580	500	69 억	435184	N	N	0	N	N
123	20241010	140727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-90	5	-0.75	676375580	56108	91.16	12190	12190	11950	15660	8440	12050	12054.89	3.24	-19906	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1606	6.22	1.09	12	0.42	1924.00	10944.00	20700	20240320	-42.22	9950	20240911	20.20	20700	-42.22	20240320	9950	20.20	20240911	20700	-42.22	20240320	9950	20.20	20240911	4.95	N	091580	500	69 억	435184	N	N	0	N	N
124	20241010	130725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	-40	5	-0.33	581342900	48183	78.29	12190	12190	12000	15660	8440	12050	12065.31	3.24	-15327	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1613	6.24	1.10	12	0.36	1924.00	10944.00	20700	20240320	-41.98	9950	20240911	20.70	20700	-41.98	20240320	9950	20.70	20240911	20700	-41.98	20240320	9950	20.70	20240911	4.95	N	091580	500	69 억	435184	N	N	0	N	N
125	20241010	120726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	-10	5	-0.08	505362180	41857	68.01	12190	12190	12000	15660	8440	12050	12073.55	3.24	-11820	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1617	6.26	1.10	12	0.31	1924.00	10944.00	20700	20240320	-41.84	9950	20240911	21.01	20700	-41.84	20240320	9950	21.01	20240911	20700	-41.84	20240320	9950	21.01	20240911	4.95	N	091580	500	69 억	435184	N	N	0	N	N
126	20241010	110725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	0	3	0.00	459226980	38029	61.79	12190	12190	12000	15660	8440	12050	12075.71	3.24	-10529	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1618	6.26	1.10	12	0.28	1924.00	10944.00	20700	20240320	-41.79	9950	20240911	21.11	20700	-41.79	20240320	9950	21.11	20240911	20700	-41.79	20240320	9950	21.11	20240911	4.95	N	091580	500	69 억	435184	N	N	0	N	N
127	20241010	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12040	-10	5	-0.08	380039730	31457	51.11	12190	12190	12000	15660	8440	12050	12081.26	3.24	-11282	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1617	6.26	1.10	12	0.23	1924.00	10944.00	20700	20240320	-41.84	9950	20240911	21.01	20700	-41.84	20240320	9950	21.01	20240911	20700	-41.84	20240320	9950	21.01	20240911	4.95	N	091580	500	69 억	435184	N	N	0	N	N
128	20241010	090727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12110	60	2	0.50	114119690	9419	15.30	12190	12190	12020	15660	8440	12050	12115.97	3.24	-5475	12330	12190	11930	11790	11530	12260	11860	69	3610	500	8670	10	1	13428219	1626	6.29	1.11	12	0.07	1924.00	10944.00	20700	20240320	-41.50	9950	20240911	21.71	20700	-41.50	20240320	9950	21.71	20240911	20700	-41.50	20240320	9950	21.71	20240911	4.95	N	091580	500	69 억	435184	N	N	0	N	N
129	20241008	160720	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	100	2	0.84	714663220	60214	39.52	11950	12070	11670	15530	8370	11950	11867.38	3.28	-5183	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1618	6.26	1.10	12	0.45	1924.00	10944.00	20700	20240320	-41.79	9950	20240911	21.11	20700	-41.79	20240320	9950	21.11	20240911	20700	-41.79	20240320	9950	21.11	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
130	20241008	150725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	-10	5	-0.08	649393860	54787	35.96	11950	12070	11670	15530	8370	11950	11853.06	3.28	-3826	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1603	6.21	1.09	12	0.41	1924.00	10944.00	20700	20240320	-42.32	9950	20240911	20.00	20700	-42.32	20240320	9950	20.00	20240911	20700	-42.32	20240320	9950	20.00	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
131	20241008	140722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	0	3	0.00	540357800	45640	29.95	11950	12070	11670	15530	8370	11950	11839.57	3.28	-3397	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1605	6.21	1.09	12	0.34	1924.00	10944.00	20700	20240320	-42.27	9950	20240911	20.10	20700	-42.27	20240320	9950	20.10	20240911	20700	-42.27	20240320	9950	20.10	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
132	20241008	130721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11840	-110	5	-0.92	362786430	30729	20.17	11950	11990	11670	15530	8370	11950	11806.00	3.28	-10260	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1590	6.15	1.08	12	0.23	1924.00	10944.00	20700	20240320	-42.80	9950	20240911	18.99	20700	-42.80	20240320	9950	18.99	20240911	20700	-42.80	20240320	9950	18.99	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
133	20241008	120722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11910	-40	5	-0.33	314804940	26706	17.53	11950	11950	11670	15530	8370	11950	11787.80	3.28	-9790	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1599	6.19	1.09	12	0.20	1924.00	10944.00	20700	20240320	-42.46	9950	20240911	19.70	20700	-42.46	20240320	9950	19.70	20240911	20700	-42.46	20240320	9950	19.70	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
134	20241008	110721	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	-190	5	-1.59	260599770	22123	14.52	11950	11950	11670	15530	8370	11950	11779.59	3.28	-9359	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1579	6.11	1.07	12	0.16	1924.00	10944.00	20700	20240320	-43.19	9950	20240911	18.19	20700	-43.19	20240320	9950	18.19	20240911	20700	-43.19	20240320	9950	18.19	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
135	20241008	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11710	-240	5	-2.01	212863750	18048	11.84	11950	11950	11710	15530	8370	11950	11794.31	3.28	-8234	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1572	6.09	1.07	12	0.13	1924.00	10944.00	20700	20240320	-43.43	9950	20240911	17.69	20700	-43.43	20240320	9950	17.69	20240911	20700	-43.43	20240320	9950	17.69	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
136	20241008	090722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11830	-120	5	-1.00	46095800	3890	2.55	11950	11950	11750	15530	8370	11950	11849.82	3.28	-841	12636	12292	11906	11562	11176	12465	11735	69	3580	500	8600	10	1	13428219	1589	6.15	1.08	12	0.03	1924.00	10944.00	20700	20240320	-42.85	9950	20240911	18.89	20700	-42.85	20240320	9950	18.89	20240911	20700	-42.85	20240320	9950	18.89	20240911	4.93	N	091580	500	69 억	440481	N	N	4	N	N
137	20241007	160725	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	630	2	5.57	1819962930	152005	724.18	11520	12250	11520	14710	7930	11320	11973.05	3.28	-160	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1605	6.21	1.09	12	1.13	1924.00	10944.00	20700	20240320	-42.27	9950	20240911	20.10	20700	-42.27	20240320	9950	20.10	20240911	20700	-42.27	20240320	9950	20.10	20240911	4.95	N	091580	500	69 억	441086	N	N	4	N	N
138	20241007	150700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	530	2	4.68	1766403110	147504	702.73	11520	12250	11520	14710	7930	11320	11975.29	3.28	-1091	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1591	6.16	1.08	12	1.10	1924.00	10944.00	20700	20240320	-42.75	9950	20240911	19.10	20700	-42.75	20240320	9950	19.10	20240911	20700	-42.75	20240320	9950	19.10	20240911	4.95	N	091580	500	69 억	441086	N	N	0	N	N
139	20241007	140729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11880	560	2	4.95	1642272690	137081	653.08	11520	12250	11520	14710	7930	11320	11980.31	3.28	-1908	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1595	6.17	1.09	12	1.02	1924.00	10944.00	20700	20240320	-42.61	9950	20240911	19.40	20700	-42.61	20240320	9950	19.40	20240911	20700	-42.61	20240320	9950	19.40	20240911	4.95	N	091580	500	69 억	441086	N	N	0	N	N
140	20241007	130659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11950	630	2	5.57	1530513920	127675	608.27	11520	12250	11520	14710	7930	11320	11987.58	3.28	-6283	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1605	6.21	1.09	12	0.95	1924.00	10944.00	20700	20240320	-42.27	9950	20240911	20.10	20700	-42.27	20240320	9950	20.10	20240911	20700	-42.27	20240320	9950	20.10	20240911	4.95	N	091580	500	69 억	441086	N	N	0	N	N
141	20241007	120734	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	650	2	5.74	1429423650	119199	567.88	11520	12250	11520	14710	7930	11320	11991.91	3.28	-7182	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1607	6.22	1.09	12	0.89	1924.00	10944.00	20700	20240320	-42.17	9950	20240911	20.30	20700	-42.17	20240320	9950	20.30	20240911	20700	-42.17	20240320	9950	20.30	20240911	4.95	N	091580	500	69 억	441086	N	N	0	N	N
142	20241007	110649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11900	580	2	5.12	639244430	53885	256.72	11520	12090	11520	14710	7930	11320	11863.12	3.28	10043	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1598	6.19	1.09	12	0.40	1924.00	10944.00	20700	20240320	-42.51	9950	20240911	19.60	20700	-42.51	20240320	9950	19.60	20240911	20700	-42.51	20240320	9950	19.60	20240911	4.95	N	091580	500	69 억	441086	N	N	0	N	N
143	20241007	100650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	620	2	5.48	569775900	48049	228.91	11520	12090	11520	14710	7930	11320	11858.23	3.28	8372	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1603	6.21	1.09	12	0.36	1924.00	10944.00	20700	20240320	-42.32	9950	20240911	20.00	20700	-42.32	20240320	9950	20.00	20240911	20700	-42.32	20240320	9950	20.00	20240911	4.95	N	091580	500	69 억	441086	N	N	0	N	N
144	20241007	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	340	2	3.00	141691630	12113	57.71	11520	11950	11520	14710	7930	11320	11697.48	3.28	-1816	11813	11566	11433	11186	11053	11500	11120	69	3390	500	8150	10	1	13428219	1566	6.06	1.07	12	0.09	1924.00	10944.00	20700	20240320	-43.67	9950	20240911	17.19	20700	-43.67	20240320	9950	17.19	20240911	20700	-43.67	20240320	9950	17.19	20240911	4.95	N	091580	500	69 억	441086	N	N	0	N	N
145	20241004	160630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	-310	5	-2.67	238772430	20873	118.49	11600	11680	11300	15110	8150	11630	11439.67	3.32	-4783	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1520	5.88	1.03	12	0.16	1924.00	10944.00	20700	20240320	-45.31	9950	20240911	13.77	20700	-45.31	20240320	9950	13.77	20240911	20700	-45.31	20240320	9950	13.77	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
146	20241004	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11360	-270	5	-2.32	231446220	20226	114.82	11600	11680	11300	15110	8150	11630	11443.01	3.32	-4470	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1525	5.90	1.04	12	0.15	1924.00	10944.00	20700	20240320	-45.12	9950	20240911	14.17	20700	-45.12	20240320	9950	14.17	20240911	20700	-45.12	20240320	9950	14.17	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
147	20241004	140639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11320	-310	5	-2.67	214603850	18738	106.37	11600	11680	11320	15110	8150	11630	11452.87	3.32	-4543	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1520	5.88	1.03	12	0.14	1924.00	10944.00	20700	20240320	-45.31	9950	20240911	13.77	20700	-45.31	20240320	9950	13.77	20240911	20700	-45.31	20240320	9950	13.77	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
148	20241004	130637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11380	-250	5	-2.15	183197530	15970	90.66	11600	11680	11330	15110	8150	11630	11471.35	3.32	-2713	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1528	5.91	1.04	12	0.12	1924.00	10944.00	20700	20240320	-45.02	9950	20240911	14.37	20700	-45.02	20240320	9950	14.37	20240911	20700	-45.02	20240320	9950	14.37	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
149	20241004	120635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11390	-240	5	-2.06	163186250	14210	80.67	11600	11680	11390	15110	8150	11630	11483.90	3.32	-1590	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1529	5.92	1.04	12	0.11	1924.00	10944.00	20700	20240320	-44.98	9950	20240911	14.47	20700	-44.98	20240320	9950	14.47	20240911	20700	-44.98	20240320	9950	14.47	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
150	20241004	110631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11480	-150	5	-1.29	120572440	10483	59.51	11600	11680	11430	15110	8150	11630	11501.71	3.32	1481	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1542	5.97	1.05	12	0.08	1924.00	10944.00	20700	20240320	-44.54	9950	20240911	15.38	20700	-44.54	20240320	9950	15.38	20240911	20700	-44.54	20240320	9950	15.38	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
151	20241004	100632	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11520	-110	5	-0.95	90031600	7832	44.46	11600	11680	11430	15110	8150	11630	11495.35	3.32	1510	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1547	5.99	1.05	12	0.06	1924.00	10944.00	20700	20240320	-44.35	9950	20240911	15.78	20700	-44.35	20240320	9950	15.78	20240911	20700	-44.35	20240320	9950	15.78	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
152	20241004	090631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	50	2	0.43	2380820	205	1.16	11600	11680	11600	15110	8150	11630	11613.76	3.32	-18	11910	11770	11630	11490	11350	11840	11560	69	3480	500	8370	10	1	13428219	1568	6.07	1.07	12	0.00	1924.00	10944.00	20700	20240320	-43.57	9950	20240911	17.39	20700	-43.57	20240320	9950	17.39	20240911	20700	-43.57	20240320	9950	17.39	20240911	4.88	N	091580	500	69 억	445982	N	N	0	N	N
153	20241002	160628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	-100	5	-0.85	204914570	17585	54.23	11580	11770	11490	15240	8220	11730	11652.87	3.34	-2133	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1562	6.04	1.06	12	0.13	1924.00	10944.00	20700	20240320	-43.82	9950	20240911	16.88	20700	-43.82	20240320	9950	16.88	20240911	20700	-43.82	20240320	9950	16.88	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N
154	20241002	150639	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11650	-80	5	-0.68	195943670	16814	51.85	11580	11770	11490	15240	8220	11730	11653.60	3.34	-1800	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1564	6.06	1.06	12	0.13	1924.00	10944.00	20700	20240320	-43.72	9950	20240911	17.09	20700	-43.72	20240320	9950	17.09	20240911	20700	-43.72	20240320	9950	17.09	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N
155	20241002	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11720	-10	5	-0.09	180419880	15484	47.75	11580	11770	11490	15240	8220	11730	11652.02	3.34	-1033	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1574	6.09	1.07	12	0.12	1924.00	10944.00	20700	20240320	-43.38	9950	20240911	17.79	20700	-43.38	20240320	9950	17.79	20240911	20700	-43.38	20240320	9950	17.79	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N
156	20241002	130630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11760	30	2	0.26	156683440	13460	41.51	11580	11760	11490	15240	8220	11730	11640.67	3.34	135	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1579	6.11	1.07	12	0.10	1924.00	10944.00	20700	20240320	-43.19	9950	20240911	18.19	20700	-43.19	20240320	9950	18.19	20240911	20700	-43.19	20240320	9950	18.19	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N
157	20241002	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11690	-40	5	-0.34	126663500	10899	33.61	11580	11740	11490	15240	8220	11730	11621.57	3.34	-820	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1570	6.08	1.07	12	0.08	1924.00	10944.00	20700	20240320	-43.53	9950	20240911	17.49	20700	-43.53	20240320	9950	17.49	20240911	20700	-43.53	20240320	9950	17.49	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N
158	20241002	110621	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	-30	5	-0.26	100949040	8703	26.84	11580	11730	11490	15240	8220	11730	11599.34	3.34	-98	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1571	6.08	1.07	12	0.06	1924.00	10944.00	20700	20240320	-43.48	9950	20240911	17.59	20700	-43.48	20240320	9950	17.59	20240911	20700	-43.48	20240320	9950	17.59	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N
159	20241002	100620	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	-190	5	-1.62	56698710	4905	15.13	11580	11730	11490	15240	8220	11730	11559.37	3.34	-814	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1550	6.00	1.05	12	0.04	1924.00	10944.00	20700	20240320	-44.25	9950	20240911	15.98	20700	-44.25	20240320	9950	15.98	20240911	20700	-44.25	20240320	9950	15.98	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N
160	20241002	090619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11730	0	3	0.00	18143230	1560	4.81	11580	11730	11540	15240	8220	11730	11630.28	3.34	-527	12183	11956	11763	11536	11343	11860	11440	69	3510	500	8440	10	1	13428219	1575	6.10	1.07	12	0.01	1924.00	10944.00	20700	20240320	-43.33	9950	20240911	17.89	20700	-43.33	20240320	9950	17.89	20240911	20700	-43.33	20240320	9950	17.89	20240911	4.87	N	091580	500	69 억	448013	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History