KissMeData/107640/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39700	0	3	0.00	5220007000	130865	43.43	39700	40500	39050	51600	27800	39700	39888.65	3.62	2749	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3553	-17.19	20.99	12	1.46	-2310.00	1891.00	61800	20240711	-35.76	15500	20231120	156.13	61800	-35.76	20240711	17010	133.39	20240104	61800	-35.76	20240711	15500	156.13	20231120	1.34	N	107640	500	44 억	323792	N	N	607	N	N
3	20241031	150856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39950	250	2	0.63	4899202050	122819	40.76	39700	40500	39050	51600	27800	39700	39889.61	3.62	2855	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3575	-17.29	21.13	12	1.37	-2310.00	1891.00	61800	20240711	-35.36	15500	20231120	157.74	61800	-35.36	20240711	17010	134.86	20240104	61800	-35.36	20240711	15500	157.74	20231120	1.34	N	107640	500	44 억	323792	N	N	284	N	N
4	20241031	140856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	350	2	0.88	4411775050	110598	36.71	39700	40500	39050	51600	27800	39700	39890.19	3.62	2373	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3584	-17.34	21.18	12	1.24	-2310.00	1891.00	61800	20240711	-35.19	15500	20231120	158.39	61800	-35.19	20240711	17010	135.45	20240104	61800	-35.19	20240711	15500	158.39	20231120	1.34	N	107640	500	44 억	323792	N	N	284	N	N
5	20241031	130855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	650	2	1.64	3946556400	98995	32.86	39700	40500	39050	51600	27800	39700	39866.22	3.62	2290	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3611	-17.47	21.34	12	1.11	-2310.00	1891.00	61800	20240711	-34.71	15500	20231120	160.32	61800	-34.71	20240711	17010	137.21	20240104	61800	-34.71	20240711	15500	160.32	20231120	1.34	N	107640	500	44 억	323792	N	N	284	N	N
6	20241031	120855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39950	250	2	0.63	3664279600	91971	30.53	39700	40500	39050	51600	27800	39700	39841.69	3.62	-458	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3575	-17.29	21.13	12	1.03	-2310.00	1891.00	61800	20240711	-35.36	15500	20231120	157.74	61800	-35.36	20240711	17010	134.86	20240104	61800	-35.36	20240711	15500	157.74	20231120	1.34	N	107640	500	44 억	323792	N	N	284	N	N
7	20241031	110854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39500	-200	5	-0.50	3210136550	80570	26.74	39700	40500	39050	51600	27800	39700	39842.83	3.62	-4362	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3535	-17.10	20.89	12	0.90	-2310.00	1891.00	61800	20240711	-36.08	15500	20231120	154.84	61800	-36.08	20240711	17010	132.22	20240104	61800	-36.08	20240711	15500	154.84	20231120	1.34	N	107640	500	44 억	323792	N	N	284	N	N
8	20241031	100854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39800	100	2	0.25	2257002000	56398	18.72	39700	40500	39300	51600	27800	39700	40019.20	3.62	-1321	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3562	-17.23	21.05	12	0.63	-2310.00	1891.00	61800	20240711	-35.60	15500	20231120	156.77	61800	-35.60	20240711	17010	133.98	20240104	61800	-35.60	20240711	15500	156.77	20231120	1.34	N	107640	500	44 억	323792	N	N	284	N	N
9	20241031	090851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39850	150	2	0.38	710230700	17806	5.91	39700	40400	39300	51600	27800	39700	39887.18	3.62	-5097	42633	41166	38833	37366	35033	41900	38100	45	11900	500	27790	50	1	8948946	3566	-17.25	21.07	12	0.20	-2310.00	1891.00	61800	20240711	-35.52	15500	20231120	157.10	61800	-35.52	20240711	17010	134.27	20240104	61800	-35.52	20240711	15500	157.10	20231120	1.34	N	107640	500	44 억	323792	N	N	284	N	N
10	20241030	160851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39700	2000	2	5.31	10647060550	273832	191.71	37550	40300	36500	49000	26400	37700	38881.30	3.54	41111	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3553	-17.19	20.99	12	3.06	-2310.00	1891.00	61800	20240711	-35.76	15500	20231120	156.13	61800	-35.76	20240711	17010	133.39	20240104	61800	-35.76	20240711	15500	156.13	20231120	1.28	N	107640	500	44 억	316645	N	N	283	N	N
11	20241030	150911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	2350	2	6.23	10121018100	260632	182.46	37550	40300	36500	49000	26400	37700	38832.60	3.54	38055	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3584	-17.34	21.18	12	2.91	-2310.00	1891.00	61800	20240711	-35.19	15500	20231120	158.39	61800	-35.19	20240711	17010	135.45	20240104	61800	-35.19	20240711	15500	158.39	20231120	1.28	N	107640	500	44 억	316645	N	N	2	N	N
12	20241030	140853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39900	2200	2	5.84	8476605600	219555	153.71	37550	40200	36500	49000	26400	37700	38608.12	3.54	24902	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3571	-17.27	21.10	12	2.45	-2310.00	1891.00	61800	20240711	-35.44	15500	20231120	157.42	61800	-35.44	20240711	17010	134.57	20240104	61800	-35.44	20240711	15500	157.42	20231120	1.28	N	107640	500	44 억	316645	N	N	2	N	N
13	20241030	130857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39300	1600	2	4.24	6665074100	174003	121.82	37550	39600	36500	49000	26400	37700	38304.36	3.54	23667	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3517	-17.01	20.78	12	1.94	-2310.00	1891.00	61800	20240711	-36.41	15500	20231120	153.55	61800	-36.41	20240711	17010	131.04	20240104	61800	-36.41	20240711	15500	153.55	20231120	1.28	N	107640	500	44 억	316645	N	N	2	N	N
14	20241030	120910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38950	1250	2	3.32	5605025150	146968	102.89	37550	39250	36500	49000	26400	37700	38137.72	3.54	21499	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3486	-16.86	20.60	12	1.64	-2310.00	1891.00	61800	20240711	-36.97	15500	20231120	151.29	61800	-36.97	20240711	17010	128.98	20240104	61800	-36.97	20240711	15500	151.29	20231120	1.28	N	107640	500	44 억	316645	N	N	2	N	N
15	20241030	110854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38600	900	2	2.39	3732378550	98913	69.25	37550	38850	36500	49000	26400	37700	37733.95	3.54	5218	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3454	-16.71	20.41	12	1.11	-2310.00	1891.00	61800	20240711	-37.54	15500	20231120	149.03	61800	-37.54	20240711	17010	126.93	20240104	61800	-37.54	20240711	15500	149.03	20231120	1.28	N	107640	500	44 억	316645	N	N	2	N	N
16	20241030	100851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	36650	-1050	5	-2.79	1467853850	39783	27.85	37550	38000	36500	49000	26400	37700	36896.51	3.54	-307	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3280	-15.87	19.38	12	0.44	-2310.00	1891.00	61800	20240711	-40.70	15500	20231120	136.45	61800	-40.70	20240711	17010	115.46	20240104	61800	-40.70	20240711	15500	136.45	20231120	1.28	N	107640	500	44 억	316645	N	N	2	N	N
17	20241030	090856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37050	-650	5	-1.72	272310650	7301	5.11	37550	38000	36950	49000	26400	37700	37297.72	3.54	-799	39600	38650	37950	37000	36300	38300	36650	45	11300	500	26390	50	1	8948946	3316	-16.04	19.59	12	0.08	-2310.00	1891.00	61800	20240711	-40.05	15500	20231120	139.03	61800	-40.05	20240711	17010	117.81	20240104	61800	-40.05	20240711	15500	139.03	20231120	1.28	N	107640	500	44 억	316645	N	N	2	N	N
18	20241029	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37700	-1300	5	-3.33	5331356650	141879	119.82	38900	38900	37250	50700	27300	39000	37576.21	3.48	11974	40533	39766	39183	38416	37833	39475	38125	45	11700	500	27300	50	1	8948946	3374	-16.32	19.94	12	1.59	-2310.00	1891.00	61800	20240711	-39.00	15500	20231120	143.23	61800	-39.00	20240711	17010	121.63	20240104	61800	-39.00	20240711	15500	143.23	20231120	1.32	N	107640	500	44 억	311327	N	N	2	N	N
19	20241029	150836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37750	-1250	5	-3.21	5070308900	134956	113.97	38900	38900	37250	50700	27300	39000	37569.58	3.48	11077	40533	39766	39183	38416	37833	39475	38125	45	11700	500	27300	50	1	8948946	3378	-16.34	19.96	12	1.51	-2310.00	1891.00	61800	20240711	-38.92	15500	20231120	143.55	61800	-38.92	20240711	17010	121.93	20240104	61800	-38.92	20240711	15500	143.55	20231120	1.32	N	107640	500	44 억	311327	N	N	15	N	N
20	20241029	140739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37400	-1600	5	-4.10	4437235850	118095	99.73	38900	38900	37250	50700	27300	39000	37572.86	3.48	3729	40533	39766	39183	38416	37833	39475	38125	45	11700	500	27300	50	1	8948946	3347	-16.19	19.78	12	1.32	-2310.00	1891.00	61800	20240711	-39.48	15500	20231120	141.29	61800	-39.48	20240711	17010	119.87	20240104	61800	-39.48	20240711	15500	141.29	20231120	1.32	N	107640	500	44 억	311327	N	N	15	N	N
21	20241029	130830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37450	-1550	5	-3.97	3968176400	105572	89.15	38900	38900	37250	50700	27300	39000	37586.75	3.48	-265	40533	39766	39183	38416	37833	39475	38125	45	11700	500	27300	50	1	8948946	3351	-16.21	19.80	12	1.18	-2310.00	1891.00	61800	20240711	-39.40	15500	20231120	141.61	61800	-39.40	20240711	17010	120.16	20240104	61800	-39.40	20240711	15500	141.61	20231120	1.32	N	107640	500	44 억	311327	N	N	15	N	N
22	20241029	120832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37350	-1650	5	-4.23	3520516650	93593	79.04	38900	38900	37250	50700	27300	39000	37614.46	3.48	-1407	40533	39766	39183	38416	37833	39475	38125	45	11700	500	27300	50	1	8948946	3342	-16.17	19.75	12	1.05	-2310.00	1891.00	61800	20240711	-39.56	15500	20231120	140.97	61800	-39.56	20240711	17010	119.58	20240104	61800	-39.56	20240711	15500	140.97	20231120	1.32	N	107640	500	44 억	311327	N	N	15	N	N
23	20241029	110847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37500	-1500	5	-3.85	3119740400	82884	69.99	38900	38900	37250	50700	27300	39000	37639.05	3.48	-2269	40533	39766	39183	38416	37833	39475	38125	45	11700	500	27300	50	1	8948946	3356	-16.23	19.83	12	0.93	-2310.00	1891.00	61800	20240711	-39.32	15500	20231120	141.94	61800	-39.32	20240711	17010	120.46	20240104	61800	-39.32	20240711	15500	141.94	20231120	1.32	N	107640	500	44 억	311327	N	N	15	N	N
24	20241029	100829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	37550	-1450	5	-3.72	2489735250	66126	55.84	38900	38900	37250	50700	27300	39000	37650.40	3.48	-3711	40533	39766	39183	38416	37833	39475	38125	45	11700	500	27300	50	1	8948946	3360	-16.26	19.86	12	0.74	-2310.00	1891.00	61800	20240711	-39.24	15500	20231120	142.26	61800	-39.24	20240711	17010	120.75	20240104	61800	-39.24	20240711	15500	142.26	20231120	1.32	N	107640	500	44 억	311327	N	N	15	N	N
25	20241028	160821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39000	-200	5	-0.51	4578032350	116657	51.82	39700	39950	38600	50900	27450	39200	39243.93	3.53	593	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3490	-16.88	20.62	12	1.30	-2310.00	1891.00	61800	20240711	-36.89	15500	20231120	151.61	61800	-36.89	20240711	17010	129.28	20240104	61800	-36.89	20240711	15500	151.61	20231120	1.29	N	107640	500	44 억	315966	N	N	15	N	N
26	20241028	150827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38800	-400	5	-1.02	4171262800	106176	47.17	39700	39950	38800	50900	27450	39200	39286.35	3.53	-224	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3472	-16.80	20.52	12	1.19	-2310.00	1891.00	61800	20240711	-37.22	15500	20231120	150.32	61800	-37.22	20240711	17010	128.10	20240104	61800	-37.22	20240711	15500	150.32	20231120	1.29	N	107640	500	44 억	315966	N	N	7	N	N
27	20241028	140829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39300	100	2	0.26	3326772700	84561	37.56	39700	39950	38900	50900	27450	39200	39341.77	3.53	4463	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3517	-17.01	20.78	12	0.94	-2310.00	1891.00	61800	20240711	-36.41	15500	20231120	153.55	61800	-36.41	20240711	17010	131.04	20240104	61800	-36.41	20240711	15500	153.55	20231120	1.29	N	107640	500	44 억	315966	N	N	7	N	N
28	20241028	130824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39300	100	2	0.26	2706041350	68710	30.52	39700	39950	38900	50900	27450	39200	39383.65	3.53	33	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3517	-17.01	20.78	12	0.77	-2310.00	1891.00	61800	20240711	-36.41	15500	20231120	153.55	61800	-36.41	20240711	17010	131.04	20240104	61800	-36.41	20240711	15500	153.55	20231120	1.29	N	107640	500	44 억	315966	N	N	7	N	N
29	20241028	120827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39350	150	2	0.38	2272035800	57712	25.64	39700	39950	38900	50900	27450	39200	39368.66	3.53	-2596	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3521	-17.03	20.81	12	0.64	-2310.00	1891.00	61800	20240711	-36.33	15500	20231120	153.87	61800	-36.33	20240711	17010	131.33	20240104	61800	-36.33	20240711	15500	153.87	20231120	1.29	N	107640	500	44 억	315966	N	N	7	N	N
30	20241028	110716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39000	-200	5	-0.51	1936022700	49155	21.84	39700	39950	38900	50900	27450	39200	39386.27	3.53	-2100	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3490	-16.88	20.62	12	0.55	-2310.00	1891.00	61800	20240711	-36.89	15500	20231120	151.61	61800	-36.89	20240711	17010	129.28	20240104	61800	-36.89	20240711	15500	151.61	20231120	1.29	N	107640	500	44 억	315966	N	N	7	N	N
31	20241028	100822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39200	0	3	0.00	1484440250	37606	16.71	39700	39950	38900	50900	27450	39200	39473.86	3.53	-1346	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3508	-16.97	20.73	12	0.42	-2310.00	1891.00	61800	20240711	-36.57	15500	20231120	152.90	61800	-36.57	20240711	17010	130.45	20240104	61800	-36.57	20240711	15500	152.90	20231120	1.29	N	107640	500	44 억	315966	N	N	7	N	N
32	20241028	090821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39400	200	2	0.51	303495850	7665	3.40	39700	39700	39300	50900	27450	39200	39597.62	3.53	1361	44400	41800	40400	37800	36400	41100	37100	45	11700	500	27440	50	1	8948946	3526	-17.06	20.84	12	0.09	-2310.00	1891.00	61800	20240711	-36.25	15500	20231120	154.19	61800	-36.25	20240711	17010	131.63	20240104	61800	-36.25	20240711	15500	154.19	20231120	1.29	N	107640	500	44 억	315966	N	N	7	N	N
33	20241025	160823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39200	-1400	5	-3.45	7671909450	188309	35.96	42850	43000	39000	52700	28450	40600	40745.63	3.90	-22980	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3508	-16.97	20.73	12	2.10	-2310.00	1891.00	61800	20240711	-36.57	15500	20231120	152.90	61800	-36.57	20240711	17010	130.45	20240104	61800	-36.57	20240711	15500	152.90	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
34	20241025	150825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39250	-1350	5	-3.33	7260130750	177796	33.95	42850	43000	39000	52700	28450	40600	40834.06	3.90	-21264	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3512	-16.99	20.76	12	1.99	-2310.00	1891.00	61800	20240711	-36.49	15500	20231120	153.23	61800	-36.49	20240711	17010	130.75	20240104	61800	-36.49	20240711	15500	153.23	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
35	20241025	140823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39950	-650	5	-1.60	6017016250	146259	27.93	42850	43000	39800	52700	28450	40600	41139.48	3.90	-18285	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3575	-17.29	21.13	12	1.63	-2310.00	1891.00	61800	20240711	-35.36	15500	20231120	157.74	61800	-35.36	20240711	17010	134.86	20240104	61800	-35.36	20240711	15500	157.74	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
36	20241025	130825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40050	-550	5	-1.35	5485626750	132971	25.39	42850	43000	39800	52700	28450	40600	41254.33	3.90	-15319	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3584	-17.34	21.18	12	1.49	-2310.00	1891.00	61800	20240711	-35.19	15500	20231120	158.39	61800	-35.19	20240711	17010	135.45	20240104	61800	-35.19	20240711	15500	158.39	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
37	20241025	120828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40300	-300	5	-0.74	5131636900	124160	23.71	42850	43000	39800	52700	28450	40600	41330.87	3.90	-11380	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3606	-17.45	21.31	12	1.39	-2310.00	1891.00	61800	20240711	-34.79	15500	20231120	160.00	61800	-34.79	20240711	17010	136.92	20240104	61800	-34.79	20240711	15500	160.00	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
38	20241025	110821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40350	-250	5	-0.62	4935148250	119281	22.78	42850	43000	39800	52700	28450	40600	41374.17	3.90	-10645	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3611	-17.47	21.34	12	1.33	-2310.00	1891.00	61800	20240711	-34.71	15500	20231120	160.32	61800	-34.71	20240711	17010	137.21	20240104	61800	-34.71	20240711	15500	160.32	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
39	20241025	100823	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40100	-500	5	-1.23	4381514250	105547	20.15	42850	43000	39800	52700	28450	40600	41512.49	3.90	-13494	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3589	-17.36	21.21	12	1.18	-2310.00	1891.00	61800	20240711	-35.11	15500	20231120	158.71	61800	-35.11	20240711	17010	135.74	20240104	61800	-35.11	20240711	15500	158.71	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
40	20241025	090826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41900	1300	2	3.20	1684653750	39702	7.58	42850	43000	41700	52700	28450	40600	42432.70	3.90	-4120	43300	41950	41050	39700	38800	41500	39250	45	12100	500	28420	50	1	8948946	3750	-18.14	22.16	12	0.44	-2310.00	1891.00	61800	20240711	-32.20	15500	20231120	170.32	61800	-32.20	20240711	17010	146.33	20240104	61800	-32.20	20240711	15500	170.32	20231120	1.16	N	107640	500	44 억	348963	N	N	7	N	N
41	20241024	160808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40600	850	2	2.14	21594396850	521838	56.61	41650	42400	40150	51600	27850	39750	41496.88	4.56	-30501	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3633	-17.58	21.47	12	5.83	-2310.00	1891.00	61800	20240711	-34.30	15500	20231120	161.94	61800	-34.30	20240711	17010	138.68	20240104	61800	-34.30	20240711	15500	161.94	20231120	1.23	N	107640	500	44 억	408509	N	N	7	N	N
42	20241024	150815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40300	550	2	1.38	21022800550	507676	55.08	41650	42400	40300	51600	27850	39750	41530.12	4.56	-31845	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3606	-17.45	21.31	12	5.67	-2310.00	1891.00	61800	20240711	-34.79	15500	20231120	160.00	61800	-34.79	20240711	17010	136.92	20240104	61800	-34.79	20240711	15500	160.00	20231120	1.23	N	107640	500	44 억	408509	N	N	150	N	N
43	20241024	140803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41150	1400	2	3.52	19332758950	466332	50.59	41650	42400	41000	51600	27850	39750	41592.57	4.56	-33632	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3682	-17.81	21.76	12	5.21	-2310.00	1891.00	61800	20240711	-33.41	15500	20231120	165.48	61800	-33.41	20240711	17010	141.92	20240104	61800	-33.41	20240711	15500	165.48	20231120	1.23	N	107640	500	44 억	408509	N	N	150	N	N
44	20241024	130813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41350	1600	2	4.03	18329806500	442072	47.96	41650	42400	41000	51600	27850	39750	41607.49	4.56	-33199	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3700	-17.90	21.87	12	4.94	-2310.00	1891.00	61800	20240711	-33.09	15500	20231120	166.77	61800	-33.09	20240711	17010	143.09	20240104	61800	-33.09	20240711	15500	166.77	20231120	1.23	N	107640	500	44 억	408509	N	N	150	N	N
45	20241024	120813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41900	2150	2	5.41	17524119400	422683	45.86	41650	42400	41000	51600	27850	39750	41610.17	4.56	-34043	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3750	-18.14	22.16	12	4.72	-2310.00	1891.00	61800	20240711	-32.20	15500	20231120	170.32	61800	-32.20	20240711	17010	146.33	20240104	61800	-32.20	20240711	15500	170.32	20231120	1.23	N	107640	500	44 억	408509	N	N	150	N	N
46	20241024	110816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41300	1550	2	3.90	16558050500	399448	43.33	41650	42400	41000	51600	27850	39750	41612.20	4.56	-32643	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3696	-17.88	21.84	12	4.46	-2310.00	1891.00	61800	20240711	-33.17	15500	20231120	166.45	61800	-33.17	20240711	17010	142.80	20240104	61800	-33.17	20240711	15500	166.45	20231120	1.23	N	107640	500	44 억	408509	N	N	150	N	N
47	20241024	100804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41350	1600	2	4.03	15141645200	365321	39.63	41650	42400	41000	51600	27850	39750	41623.36	4.56	-32834	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3700	-17.90	21.87	12	4.08	-2310.00	1891.00	61800	20240711	-33.09	15500	20231120	166.77	61800	-33.09	20240711	17010	143.09	20240104	61800	-33.09	20240711	15500	166.77	20231120	1.23	N	107640	500	44 억	408509	N	N	150	N	N
48	20241024	090844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41900	2150	2	5.41	8198739050	198544	21.54	41650	42100	41050	51600	27850	39750	41616.75	4.56	-26103	42250	41000	39300	38050	36350	40150	37200	45	11850	500	27820	50	1	8948946	3750	-18.14	22.16	12	2.22	-2310.00	1891.00	61800	20240711	-32.20	15500	20231120	170.32	61800	-32.20	20240711	17010	146.33	20240104	61800	-32.20	20240711	15500	170.32	20231120	1.23	N	107640	500	44 억	408509	N	N	150	N	N
49	20241023	160815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39750	-450	5	-1.12	10897332750	279887	114.83	40200	40550	37600	52200	28150	40200	38926.83	1.03	10605	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3557	-17.21	21.02	12	3.13	-2310.00	1891.00	61800	20240711	-35.68	15500	20231120	156.45	61800	-35.68	20240711	17010	133.69	20240104	61800	-35.68	20240711	15500	156.45	20231120	1.26	N	107640	500	44 억	92427	N	N	150	N	N
50	20241023	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39550	-650	5	-1.62	10268611350	263974	108.30	40200	40550	37600	52200	28150	40200	38900.05	1.03	8096	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3539	-17.12	20.91	12	2.95	-2310.00	1891.00	61800	20240711	-36.00	15500	20231120	155.16	61800	-36.00	20240711	17010	132.51	20240104	61800	-36.00	20240711	15500	155.16	20231120	1.26	N	107640	500	44 억	92427	N	N	0	N	N
51	20241023	140834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39350	-850	5	-2.11	9582752100	246590	101.17	40200	40550	37600	52200	28150	40200	38861.03	1.03	1351	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3521	-17.03	20.81	12	2.76	-2310.00	1891.00	61800	20240711	-36.33	15500	20231120	153.87	61800	-36.33	20240711	17010	131.33	20240104	61800	-36.33	20240711	15500	153.87	20231120	1.26	N	107640	500	44 억	92427	N	N	0	N	N
52	20241023	130821	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39350	-850	5	-2.11	8737545750	225208	92.40	40200	40550	37600	52200	28150	40200	38797.62	1.03	-6488	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3521	-17.03	20.81	12	2.52	-2310.00	1891.00	61800	20240711	-36.33	15500	20231120	153.87	61800	-36.33	20240711	17010	131.33	20240104	61800	-36.33	20240711	15500	153.87	20231120	1.26	N	107640	500	44 억	92427	N	N	0	N	N
53	20241023	120817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39400	-800	5	-1.99	8245593100	212691	87.26	40200	40550	37600	52200	28150	40200	38767.89	1.03	-9265	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3526	-17.06	20.84	12	2.38	-2310.00	1891.00	61800	20240711	-36.25	15500	20231120	154.19	61800	-36.25	20240711	17010	131.63	20240104	61800	-36.25	20240711	15500	154.19	20231120	1.26	N	107640	500	44 억	92427	N	N	0	N	N
54	20241023	110812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39500	-700	5	-1.74	7269639250	188059	77.16	40200	40550	37600	52200	28150	40200	38656.10	1.03	-7732	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3535	-17.10	20.89	12	2.10	-2310.00	1891.00	61800	20240711	-36.08	15500	20231120	154.84	61800	-36.08	20240711	17010	132.22	20240104	61800	-36.08	20240711	15500	154.84	20231120	1.26	N	107640	500	44 억	92427	N	N	0	N	N
55	20241023	100816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	38200	-2000	5	-4.98	5727683800	148317	60.85	40200	40550	37600	52200	28150	40200	38617.77	1.03	-24773	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3418	-16.54	20.20	12	1.66	-2310.00	1891.00	61800	20240711	-38.19	15500	20231120	146.45	61800	-38.19	20240711	17010	124.57	20240104	61800	-38.19	20240711	15500	146.45	20231120	1.26	N	107640	500	44 억	92427	N	N	0	N	N
56	20241023	090817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39100	-1100	5	-2.74	944695850	23687	9.72	40200	40550	39100	52200	28150	40200	39882.35	1.03	-2718	44466	42332	40966	38832	37466	41650	38150	45	12000	500	28140	50	1	8948946	3499	-16.93	20.68	12	0.26	-2310.00	1891.00	61800	20240711	-36.73	15500	20231120	152.26	61800	-36.73	20240711	17010	129.86	20240104	61800	-36.73	20240711	15500	152.26	20231120	1.26	N	107640	500	44 억	92427	N	N	0	N	N
57	20241022	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40200	-2550	5	-5.96	9138800800	225525	223.61	42400	43100	39600	55500	29950	42750	40524.87	0.92	6308	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3597	-17.40	21.26	12	2.52	-2310.00	1891.00	61800	20240711	-34.95	15500	20231120	159.35	61800	-34.95	20240711	17010	136.33	20240104	61800	-34.95	20240711	15500	159.35	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
58	20241022	150817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39950	-2800	5	-6.55	8500641650	209586	207.81	42400	43100	39600	55500	29950	42750	40559.20	0.92	8449	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3575	-17.29	21.13	12	2.34	-2310.00	1891.00	61800	20240711	-35.36	15500	20231120	157.74	61800	-35.36	20240711	17010	134.86	20240104	61800	-35.36	20240711	15500	157.74	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
59	20241022	140817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	39900	-2850	5	-6.67	7209932350	177187	175.68	42400	43100	39600	55500	29950	42750	40691.08	0.92	11779	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3571	-17.27	21.10	12	1.98	-2310.00	1891.00	61800	20240711	-35.44	15500	20231120	157.42	61800	-35.44	20240711	17010	134.57	20240104	61800	-35.44	20240711	15500	157.42	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
60	20241022	130817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40650	-2100	5	-4.91	4416365550	107544	106.63	42400	43100	40500	55500	29950	42750	41065.65	0.92	-6717	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3638	-17.60	21.50	12	1.20	-2310.00	1891.00	61800	20240711	-34.22	15500	20231120	162.26	61800	-34.22	20240711	17010	138.98	20240104	61800	-34.22	20240711	15500	162.26	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
61	20241022	120814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41000	-1750	5	-4.09	3914971700	95242	94.43	42400	43100	40500	55500	29950	42750	41105.50	0.92	-5236	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3669	-17.75	21.68	12	1.06	-2310.00	1891.00	61800	20240711	-33.66	15500	20231120	164.52	61800	-33.66	20240711	17010	141.03	20240104	61800	-33.66	20240711	15500	164.52	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
62	20241022	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40850	-1900	5	-4.44	3450963750	83891	83.18	42400	43100	40500	55500	29950	42750	41136.26	0.92	-5491	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3656	-17.68	21.60	12	0.94	-2310.00	1891.00	61800	20240711	-33.90	15500	20231120	163.55	61800	-33.90	20240711	17010	140.15	20240104	61800	-33.90	20240711	15500	163.55	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
63	20241022	100812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	40950	-1800	5	-4.21	2656153700	64413	63.87	42400	43100	40900	55500	29950	42750	41236.28	0.92	-5083	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3665	-17.73	21.66	12	0.72	-2310.00	1891.00	61800	20240711	-33.74	15500	20231120	164.19	61800	-33.74	20240711	17010	140.74	20240104	61800	-33.74	20240711	15500	164.19	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
64	20241022	090812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	41250	-1500	5	-3.51	589529250	14116	14.00	42400	43100	41200	55500	29950	42750	41763.12	0.92	-1806	44583	43666	43133	42216	41683	43475	42025	45	12750	500	29920	50	1	8948946	3691	-17.86	21.81	12	0.16	-2310.00	1891.00	61800	20240711	-33.25	15500	20231120	166.13	61800	-33.25	20240711	17010	142.50	20240104	61800	-33.25	20240711	15500	166.13	20231120	1.27	N	107640	500	44 억	82129	N	N	1	N	N
65	20241021	160804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42750	0	3	0.00	4284926750	99112	84.96	42750	44050	42600	55500	29950	42750	43234.38	0.86	-368	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3826	-18.51	22.61	12	1.11	-2310.00	1891.00	61800	20240711	-30.83	15500	20231120	175.81	61800	-30.83	20240711	17010	151.32	20240104	61800	-30.83	20240711	15500	175.81	20231120	1.23	N	107640	500	44 억	77146	N	N	1	N	N
66	20241021	150810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42850	100	2	0.23	4073786350	94171	80.73	42750	44050	42600	55500	29950	42750	43259.46	0.86	-339	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3835	-18.55	22.66	12	1.05	-2310.00	1891.00	61800	20240711	-30.66	15500	20231120	176.45	61800	-30.66	20240711	17010	151.91	20240104	61800	-30.66	20240711	15500	176.45	20231120	1.23	N	107640	500	44 억	77146	N	N	2	N	N
67	20241021	140811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42800	50	2	0.12	3338697950	76982	65.99	42750	44050	42750	55500	29950	42750	43369.85	0.86	-4105	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3830	-18.53	22.63	12	0.86	-2310.00	1891.00	61800	20240711	-30.74	15500	20231120	176.13	61800	-30.74	20240711	17010	151.62	20240104	61800	-30.74	20240711	15500	176.13	20231120	1.23	N	107640	500	44 억	77146	N	N	2	N	N
68	20241021	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43050	300	2	0.70	2863138850	65911	56.50	42750	44050	42750	55500	29950	42750	43439.47	0.86	-2960	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3853	-18.64	22.77	12	0.74	-2310.00	1891.00	61800	20240711	-30.34	15500	20231120	177.74	61800	-30.34	20240711	17010	153.09	20240104	61800	-30.34	20240711	15500	177.74	20231120	1.23	N	107640	500	44 억	77146	N	N	2	N	N
69	20241021	120809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43600	850	2	1.99	2555992550	58799	50.41	42750	44050	42750	55500	29950	42750	43470.00	0.86	-2453	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3902	-18.87	23.06	12	0.66	-2310.00	1891.00	61800	20240711	-29.45	15500	20231120	181.29	61800	-29.45	20240711	17010	156.32	20240104	61800	-29.45	20240711	15500	181.29	20231120	1.23	N	107640	500	44 억	77146	N	N	2	N	N
70	20241021	110805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43400	650	2	1.52	2224568700	51158	43.86	42750	44050	42750	55500	29950	42750	43484.28	0.86	-3494	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3884	-18.79	22.95	12	0.57	-2310.00	1891.00	61800	20240711	-29.77	15500	20231120	180.00	61800	-29.77	20240711	17010	155.14	20240104	61800	-29.77	20240711	15500	180.00	20231120	1.23	N	107640	500	44 억	77146	N	N	2	N	N
71	20241021	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43650	900	2	2.11	1665174800	38349	32.87	42750	44050	42750	55500	29950	42750	43421.60	0.86	-5795	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3906	-18.90	23.08	12	0.43	-2310.00	1891.00	61800	20240711	-29.37	15500	20231120	181.61	61800	-29.37	20240711	17010	156.61	20240104	61800	-29.37	20240711	15500	181.61	20231120	1.23	N	107640	500	44 억	77146	N	N	2	N	N
72	20241021	090806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43000	250	2	0.58	336976700	7824	6.71	42750	43600	42750	55500	29950	42750	43069.62	0.86	-834	44950	43850	43150	42050	41350	43500	41700	45	12750	500	29920	50	1	8948946	3848	-18.61	22.74	12	0.09	-2310.00	1891.00	61800	20240711	-30.42	15500	20231120	177.42	61800	-30.42	20240711	17010	152.79	20240104	61800	-30.42	20240711	15500	177.42	20231120	1.23	N	107640	500	44 억	77146	N	N	2	N	N
73	20241018	160805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42750	-1350	5	-3.06	4970169100	115667	77.48	43950	44250	42450	57300	30900	44100	42970.55	0.72	4880	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3826	-18.51	22.61	12	1.29	-2310.00	1891.00	61800	20240711	-30.83	15500	20231120	175.81	61800	-30.83	20240711	17010	151.32	20240104	61800	-30.83	20240711	15500	175.81	20231120	1.28	N	107640	500	44 억	64183	N	N	2	N	N
74	20241018	150826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42500	-1600	5	-3.63	4732720450	110101	73.75	43950	44250	42450	57300	30900	44100	42985.26	0.72	3541	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3803	-18.40	22.47	12	1.23	-2310.00	1891.00	61800	20240711	-31.23	15500	20231120	174.19	61800	-31.23	20240711	17010	149.85	20240104	61800	-31.23	20240711	15500	174.19	20231120	1.28	N	107640	500	44 억	64183	N	N	470	N	N
75	20241018	140827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43100	-1000	5	-2.27	2998643400	69432	46.51	43950	44250	42750	57300	30900	44100	43188.20	0.72	-7048	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3857	-18.66	22.79	12	0.78	-2310.00	1891.00	61800	20240711	-30.26	15500	20231120	178.06	61800	-30.26	20240711	17010	153.38	20240104	61800	-30.26	20240711	15500	178.06	20231120	1.28	N	107640	500	44 억	64183	N	N	470	N	N
76	20241018	130814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42950	-1150	5	-2.61	2602123450	60204	40.33	43950	44250	42750	57300	30900	44100	43221.77	0.72	-8928	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3844	-18.59	22.71	12	0.67	-2310.00	1891.00	61800	20240711	-30.50	15500	20231120	177.10	61800	-30.50	20240711	17010	152.50	20240104	61800	-30.50	20240711	15500	177.10	20231120	1.28	N	107640	500	44 억	64183	N	N	470	N	N
77	20241018	120825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43200	-900	5	-2.04	2277339350	52648	35.27	43950	44250	42750	57300	30900	44100	43255.95	0.72	-9917	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3866	-18.70	22.85	12	0.59	-2310.00	1891.00	61800	20240711	-30.10	15500	20231120	178.71	61800	-30.10	20240711	17010	153.97	20240104	61800	-30.10	20240711	15500	178.71	20231120	1.28	N	107640	500	44 억	64183	N	N	470	N	N
78	20241018	110818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	42950	-1150	5	-2.61	1939034950	44764	29.99	43950	44250	42750	57300	30900	44100	43316.84	0.72	-9849	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3844	-18.59	22.71	12	0.50	-2310.00	1891.00	61800	20240711	-30.50	15500	20231120	177.10	61800	-30.50	20240711	17010	152.50	20240104	61800	-30.50	20240711	15500	177.10	20231120	1.28	N	107640	500	44 억	64183	N	N	470	N	N
79	20241018	100808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43350	-750	5	-1.70	864514600	19764	13.24	43950	44250	43300	57300	30900	44100	43741.88	0.72	-5873	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3879	-18.77	22.92	12	0.22	-2310.00	1891.00	61800	20240711	-29.85	15500	20231120	179.68	61800	-29.85	20240711	17010	154.85	20240104	61800	-29.85	20240711	15500	179.68	20231120	1.28	N	107640	500	44 억	64183	N	N	470	N	N
80	20241018	090810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44000	-100	5	-0.23	185583200	4218	2.83	43950	44250	43750	57300	30900	44100	43997.91	0.72	118	47500	45800	44500	42800	41500	45150	42150	45	13200	500	30870	50	1	8948946	3938	-19.05	23.27	12	0.05	-2310.00	1891.00	61800	20240711	-28.80	15500	20231120	183.87	61800	-28.80	20240711	17010	158.67	20240104	61800	-28.80	20240711	15500	183.87	20231120	1.28	N	107640	500	44 억	64183	N	N	470	N	N
81	20241017	160809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44100	-1400	5	-3.08	6554124550	147916	127.18	46000	46200	43200	59100	31850	45500	44309.37	0.54	18769	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	3946	-19.09	23.32	12	1.65	-2310.00	1891.00	61800	20240711	-28.64	15500	20231120	184.52	61800	-28.64	20240711	17010	159.26	20240104	61800	-28.64	20240711	15500	184.52	20231120	1.29	N	107640	500	44 억	47904	N	N	470	N	N
82	20241017	150811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44550	-950	5	-2.09	6172985500	139320	119.79	46000	46200	43200	59100	31850	45500	44307.28	0.54	18690	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	3987	-19.29	23.56	12	1.56	-2310.00	1891.00	61800	20240711	-27.91	15500	20231120	187.42	61800	-27.91	20240711	17010	161.90	20240104	61800	-27.91	20240711	15500	187.42	20231120	1.29	N	107640	500	44 억	47904	N	N	0	N	N
83	20241017	140812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44150	-1350	5	-2.97	5316857550	120083	103.25	46000	46200	43200	59100	31850	45500	44275.71	0.54	12949	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	3951	-19.11	23.35	12	1.34	-2310.00	1891.00	61800	20240711	-28.56	15500	20231120	184.84	61800	-28.56	20240711	17010	159.55	20240104	61800	-28.56	20240711	15500	184.84	20231120	1.29	N	107640	500	44 억	47904	N	N	0	N	N
84	20241017	130809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44300	-1200	5	-2.64	4921070350	111127	95.55	46000	46200	43200	59100	31850	45500	44282.42	0.54	11835	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	3964	-19.18	23.43	12	1.24	-2310.00	1891.00	61800	20240711	-28.32	15500	20231120	185.81	61800	-28.32	20240711	17010	160.44	20240104	61800	-28.32	20240711	15500	185.81	20231120	1.29	N	107640	500	44 억	47904	N	N	0	N	N
85	20241017	120813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44000	-1500	5	-3.30	4395028200	99181	85.28	46000	46200	43200	59100	31850	45500	44312.25	0.54	7942	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	3938	-19.05	23.27	12	1.11	-2310.00	1891.00	61800	20240711	-28.80	15500	20231120	183.87	61800	-28.80	20240711	17010	158.67	20240104	61800	-28.80	20240711	15500	183.87	20231120	1.29	N	107640	500	44 억	47904	N	N	0	N	N
86	20241017	110813	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	44250	-1250	5	-2.75	3747289750	84572	72.72	46000	46200	43200	59100	31850	45500	44307.74	0.54	7448	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	3960	-19.16	23.40	12	0.95	-2310.00	1891.00	61800	20240711	-28.40	15500	20231120	185.48	61800	-28.40	20240711	17010	160.14	20240104	61800	-28.40	20240711	15500	185.48	20231120	1.29	N	107640	500	44 억	47904	N	N	0	N	N
87	20241017	100811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	43850	-1650	5	-3.63	2481298550	55803	47.98	46000	46200	43200	59100	31850	45500	44463.84	0.54	5533	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	3924	-18.98	23.19	12	0.62	-2310.00	1891.00	61800	20240711	-29.05	15500	20231120	182.90	61800	-29.05	20240711	17010	157.79	20240104	61800	-29.05	20240711	15500	182.90	20231120	1.29	N	107640	500	44 억	47904	N	N	0	N	N
88	20241017	090804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46100	600	2	1.32	117679550	2559	2.20	46000	46200	45800	59100	31850	45500	46002.24	0.54	-236	47500	46500	45900	44900	44300	46200	44600	45	13600	500	31850	50	1	8948946	4125	-19.96	24.38	12	0.03	-2310.00	1891.00	61800	20240711	-25.40	15500	20231120	197.42	61800	-25.40	20240711	17010	171.02	20240104	61800	-25.40	20240711	15500	197.42	20231120	1.29	N	107640	500	44 억	47904	N	N	0	N	N
89	20241016	160802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	45500	-1850	5	-3.91	5298646250	115425	133.14	46900	46900	45300	61500	33150	47350	45905.93	0.60	-6038	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4072	-19.70	24.06	12	1.29	-2310.00	1891.00	61800	20240711	-26.38	15500	20231120	193.55	61800	-26.38	20240711	17010	167.49	20240104	61800	-26.38	20240711	15500	193.55	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
90	20241016	150805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	45400	-1950	5	-4.12	4905547950	106772	123.16	46900	46900	45300	61500	33150	47350	45944.14	0.60	-6189	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4063	-19.65	24.01	12	1.19	-2310.00	1891.00	61800	20240711	-26.54	15500	20231120	192.90	61800	-26.54	20240711	17010	166.90	20240104	61800	-26.54	20240711	15500	192.90	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
91	20241016	140806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	45500	-1850	5	-3.91	3777606000	81937	94.52	46900	46900	45400	61500	33150	47350	46103.79	0.60	-6751	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4072	-19.70	24.06	12	0.92	-2310.00	1891.00	61800	20240711	-26.38	15500	20231120	193.55	61800	-26.38	20240711	17010	167.49	20240104	61800	-26.38	20240711	15500	193.55	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
92	20241016	130803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46000	-1350	5	-2.85	2839180950	61391	70.82	46900	46900	45800	61500	33150	47350	46247.51	0.60	-5663	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4117	-19.91	24.33	12	0.69	-2310.00	1891.00	61800	20240711	-25.57	15500	20231120	196.77	61800	-25.57	20240711	17010	170.43	20240104	61800	-25.57	20240711	15500	196.77	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
93	20241016	120803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46150	-1200	5	-2.53	2108203000	45491	52.47	46900	46900	45950	61500	33150	47350	46343.30	0.60	-5230	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4130	-19.98	24.41	12	0.51	-2310.00	1891.00	61800	20240711	-25.32	15500	20231120	197.74	61800	-25.32	20240711	17010	171.31	20240104	61800	-25.32	20240711	15500	197.74	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
94	20241016	110802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46200	-1150	5	-2.43	1719161450	37064	42.75	46900	46900	45950	61500	33150	47350	46383.59	0.60	-5230	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4134	-20.00	24.43	12	0.41	-2310.00	1891.00	61800	20240711	-25.24	15500	20231120	198.06	61800	-25.24	20240711	17010	171.60	20240104	61800	-25.24	20240711	15500	198.06	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
95	20241016	100803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46450	-900	5	-1.90	1145285150	24693	28.48	46900	46900	45950	61500	33150	47350	46380.96	0.60	-5030	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4157	-20.11	24.56	12	0.28	-2310.00	1891.00	61800	20240711	-24.84	15500	20231120	199.68	61800	-24.84	20240711	17010	173.07	20240104	61800	-24.84	20240711	15500	199.68	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
96	20241016	090804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46000	-1350	5	-2.85	414296900	8938	10.31	46900	46900	46000	61500	33150	47350	46352.30	0.60	-3337	49450	48400	47650	46600	45850	48025	46225	45	14150	500	33140	50	1	8948946	4117	-19.91	24.33	12	0.10	-2310.00	1891.00	61800	20240711	-25.57	15500	20231120	196.77	61800	-25.57	20240711	17010	170.43	20240104	61800	-25.57	20240711	15500	196.77	20231120	1.26	N	107640	500	44 억	53451	N	N	513	N	N
97	20241015	160758	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47350	-450	5	-0.94	3475353750	72973	69.33	48650	48700	46900	62100	33500	47800	47625.22	0.61	-937	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4237	-20.50	25.04	12	0.82	-2310.00	1891.00	61800	20240711	-23.38	15500	20231120	205.48	61800	-23.38	20240711	17010	178.37	20240104	61800	-23.38	20240711	15500	205.48	20231120	1.25	N	107640	500	44 억	54445	N	N	513	N	N
98	20241015	150806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47500	-300	5	-0.63	3286615850	68993	65.55	48650	48700	46900	62100	33500	47800	47636.95	0.61	-664	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4251	-20.56	25.12	12	0.77	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	1.25	N	107640	500	44 억	54445	N	N	96	N	N
99	20241015	140803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47550	-250	5	-0.52	2973554200	62406	59.29	48650	48700	46900	62100	33500	47800	47648.53	0.61	-77	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4255	-20.58	25.15	12	0.70	-2310.00	1891.00	61800	20240711	-23.06	15500	20231120	206.77	61800	-23.06	20240711	17010	179.54	20240104	61800	-23.06	20240711	15500	206.77	20231120	1.25	N	107640	500	44 억	54445	N	N	96	N	N
100	20241015	130802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47700	-100	5	-0.21	2689286800	56425	53.61	48650	48700	46900	62100	33500	47800	47661.26	0.61	1594	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4269	-20.65	25.22	12	0.63	-2310.00	1891.00	61800	20240711	-22.82	15500	20231120	207.74	61800	-22.82	20240711	17010	180.42	20240104	61800	-22.82	20240711	15500	207.74	20231120	1.25	N	107640	500	44 억	54445	N	N	96	N	N
101	20241015	120802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47650	-150	5	-0.31	2476950100	51977	49.38	48650	48700	46900	62100	33500	47800	47654.73	0.61	3726	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4264	-20.63	25.20	12	0.58	-2310.00	1891.00	61800	20240711	-22.90	15500	20231120	207.42	61800	-22.90	20240711	17010	180.13	20240104	61800	-22.90	20240711	15500	207.42	20231120	1.25	N	107640	500	44 억	54445	N	N	96	N	N
102	20241015	110811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47650	-150	5	-0.31	2265733150	47551	45.18	48650	48700	46900	62100	33500	47800	47648.49	0.61	3792	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4264	-20.63	25.20	12	0.53	-2310.00	1891.00	61800	20240711	-22.90	15500	20231120	207.42	61800	-22.90	20240711	17010	180.13	20240104	61800	-22.90	20240711	15500	207.42	20231120	1.25	N	107640	500	44 억	54445	N	N	96	N	N
103	20241015	100804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47150	-650	5	-1.36	1605501350	33682	32.00	48650	48700	47000	62100	33500	47800	47666.45	0.61	44	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4219	-20.41	24.93	12	0.38	-2310.00	1891.00	61800	20240711	-23.71	15500	20231120	204.19	61800	-23.71	20240711	17010	177.19	20240104	61800	-23.71	20240711	15500	204.19	20231120	1.25	N	107640	500	44 억	54445	N	N	96	N	N
104	20241015	090801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48150	350	2	0.73	411330500	8533	8.11	48650	48700	47900	62100	33500	47800	48204.68	0.61	-662	49700	48750	47050	46100	44400	49225	46575	45	14300	500	33460	50	1	8948946	4309	-20.84	25.46	12	0.10	-2310.00	1891.00	61800	20240711	-22.09	15500	20231120	210.65	61800	-22.09	20240711	17010	183.07	20240104	61800	-22.09	20240711	15500	210.65	20231120	1.25	N	107640	500	44 억	54445	N	N	96	N	N
105	20241014	160743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47800	600	2	1.27	4903410700	104563	54.82	47150	48000	45350	61300	33050	47200	46891.42	0.55	6944	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4278	-20.69	25.28	12	1.17	-2310.00	1891.00	61800	20240711	-22.65	15500	20231120	208.39	61800	-22.65	20240711	17010	181.01	20240104	61800	-22.65	20240711	15500	208.39	20231120	1.19	N	107640	500	44 억	49471	N	N	96	N	N
106	20241014	150752	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47950	750	2	1.59	4676124950	99814	52.33	47150	48000	45350	61300	33050	47200	46847.95	0.55	6515	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4291	-20.76	25.36	12	1.12	-2310.00	1891.00	61800	20240711	-22.41	15500	20231120	209.35	61800	-22.41	20240711	17010	181.89	20240104	61800	-22.41	20240711	15500	209.35	20231120	1.19	N	107640	500	44 억	49471	N	N	2	N	N
107	20241014	140753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47800	600	2	1.27	4009178200	85892	45.03	47150	47850	45350	61300	33050	47200	46676.21	0.55	6044	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4278	-20.69	25.28	12	0.96	-2310.00	1891.00	61800	20240711	-22.65	15500	20231120	208.39	61800	-22.65	20240711	17010	181.01	20240104	61800	-22.65	20240711	15500	208.39	20231120	1.19	N	107640	500	44 억	49471	N	N	2	N	N
108	20241014	130751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47750	550	2	1.17	3480395800	74803	39.22	47150	47750	45350	61300	33050	47200	46526.36	0.55	4198	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4273	-20.67	25.25	12	0.84	-2310.00	1891.00	61800	20240711	-22.73	15500	20231120	208.06	61800	-22.73	20240711	17010	180.72	20240104	61800	-22.73	20240711	15500	208.06	20231120	1.19	N	107640	500	44 억	49471	N	N	2	N	N
109	20241014	120744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47400	200	2	0.42	3159233900	68050	35.68	47150	47550	45350	61300	33050	47200	46423.76	0.55	4478	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4242	-20.52	25.07	12	0.76	-2310.00	1891.00	61800	20240711	-23.30	15500	20231120	205.81	61800	-23.30	20240711	17010	178.66	20240104	61800	-23.30	20240711	15500	205.81	20231120	1.19	N	107640	500	44 억	49471	N	N	2	N	N
110	20241014	110744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47150	-50	5	-0.11	2655798950	57425	30.11	47150	47550	45350	61300	33050	47200	46246.05	0.55	6941	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4219	-20.41	24.93	12	0.64	-2310.00	1891.00	61800	20240711	-23.71	15500	20231120	204.19	61800	-23.71	20240711	17010	177.19	20240104	61800	-23.71	20240711	15500	204.19	20231120	1.19	N	107640	500	44 억	49471	N	N	2	N	N
111	20241014	100744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46600	-600	5	-1.27	2205441950	47794	25.06	47150	47550	45350	61300	33050	47200	46141.98	0.55	4801	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4170	-20.17	24.64	12	0.53	-2310.00	1891.00	61800	20240711	-24.60	15500	20231120	200.65	61800	-24.60	20240711	17010	173.96	20240104	61800	-24.60	20240711	15500	200.65	20231120	1.19	N	107640	500	44 억	49471	N	N	2	N	N
112	20241014	090748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	46250	-950	5	-2.01	362008750	7698	4.04	47150	47550	46250	61300	33050	47200	47023.47	0.55	1094	50166	48682	47816	46332	45466	48250	45900	45	14100	500	33040	50	1	8948946	4139	-20.02	24.46	12	0.09	-2310.00	1891.00	61800	20240711	-25.16	15500	20231120	198.39	61800	-25.16	20240711	17010	171.90	20240104	61800	-25.16	20240711	15500	198.39	20231120	1.19	N	107640	500	44 억	49471	N	N	2	N	N
113	20241011	160732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47200	-2300	5	-4.65	8984952550	188055	128.52	48550	49300	46950	64300	34650	49500	47775.67	0.98	-43193	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4224	-20.43	24.96	12	2.10	-2310.00	1891.00	61800	20240711	-23.62	15500	20231120	204.52	61800	-23.62	20240711	17010	177.48	20240104	61800	-23.62	20240711	15500	204.52	20231120	1.10	N	107640	500	44 억	87560	N	N	2	N	N
114	20241011	150744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47100	-2400	5	-4.85	8676174100	181505	124.04	48550	49300	46950	64300	34650	49500	47798.22	0.98	-42412	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4215	-20.39	24.91	12	2.03	-2310.00	1891.00	61800	20240711	-23.79	15500	20231120	203.87	61800	-23.79	20240711	17010	176.90	20240104	61800	-23.79	20240711	15500	203.87	20231120	1.10	N	107640	500	44 억	87560	N	N	0	N	N
115	20241011	140746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47450	-2050	5	-4.14	7040527050	146841	100.35	48550	49300	47400	64300	34650	49500	47943.12	0.98	-38418	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4246	-20.54	25.09	12	1.64	-2310.00	1891.00	61800	20240711	-23.22	15500	20231120	206.13	61800	-23.22	20240711	17010	178.95	20240104	61800	-23.22	20240711	15500	206.13	20231120	1.10	N	107640	500	44 억	87560	N	N	0	N	N
116	20241011	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47700	-1800	5	-3.64	6046135650	125934	86.07	48550	49300	47400	64300	34650	49500	48006.46	0.98	-34281	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4269	-20.65	25.22	12	1.41	-2310.00	1891.00	61800	20240711	-22.82	15500	20231120	207.74	61800	-22.82	20240711	17010	180.42	20240104	61800	-22.82	20240711	15500	207.74	20231120	1.10	N	107640	500	44 억	87560	N	N	0	N	N
117	20241011	120741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48150	-1350	5	-2.73	5375197500	111904	76.48	48550	49300	47400	64300	34650	49500	48029.70	0.98	-31062	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4309	-20.84	25.46	12	1.25	-2310.00	1891.00	61800	20240711	-22.09	15500	20231120	210.65	61800	-22.09	20240711	17010	183.07	20240104	61800	-22.09	20240711	15500	210.65	20231120	1.10	N	107640	500	44 억	87560	N	N	0	N	N
118	20241011	110741	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48300	-1200	5	-2.42	5015673150	104409	71.36	48550	49300	47400	64300	34650	49500	48034.10	0.98	-28808	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4322	-20.91	25.54	12	1.17	-2310.00	1891.00	61800	20240711	-21.84	15500	20231120	211.61	61800	-21.84	20240711	17010	183.95	20240104	61800	-21.84	20240711	15500	211.61	20231120	1.10	N	107640	500	44 억	87560	N	N	0	N	N
119	20241011	100749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47750	-1750	5	-3.54	2781088150	57714	39.44	48550	49300	47650	64300	34650	49500	48179.91	0.98	-18153	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4273	-20.67	25.25	12	0.64	-2310.00	1891.00	61800	20240711	-22.73	15500	20231120	208.06	61800	-22.73	20240711	17010	180.72	20240104	61800	-22.73	20240711	15500	208.06	20231120	1.10	N	107640	500	44 억	87560	N	N	0	N	N
120	20241011	090746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48500	-1000	5	-2.02	619523950	12746	8.71	48550	49300	48200	64300	34650	49500	48581.73	0.98	-1544	51366	50432	48966	48032	46566	50900	48500	45	14800	500	34650	50	1	8948946	4340	-21.00	25.65	12	0.14	-2310.00	1891.00	61800	20240711	-21.52	15500	20231120	212.90	61800	-21.52	20240711	17010	185.13	20240104	61800	-21.52	20240711	15500	212.90	20231120	1.10	N	107640	500	44 억	87560	N	N	0	N	N
121	20241010	160801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49500	2000	2	4.21	7083929050	144982	68.60	48100	49900	47500	61700	33250	47500	48859.69	0.73	20881	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4430	-21.43	26.18	12	1.62	-2310.00	1891.00	61800	20240711	-19.90	15500	20231120	219.35	61800	-19.90	20240711	17010	191.01	20240104	61800	-19.90	20240711	15500	219.35	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
122	20241010	150814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49450	1950	2	4.11	6651663750	136250	64.47	48100	49900	47500	61700	33250	47500	48819.57	0.73	18074	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4425	-21.41	26.15	12	1.52	-2310.00	1891.00	61800	20240711	-19.98	15500	20231120	219.03	61800	-19.98	20240711	17010	190.71	20240104	61800	-19.98	20240711	15500	219.03	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
123	20241010	140808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49750	2250	2	4.74	5676991550	116568	55.16	48100	49900	47500	61700	33250	47500	48701.14	0.73	12609	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4452	-21.54	26.31	12	1.30	-2310.00	1891.00	61800	20240711	-19.50	15500	20231120	220.97	61800	-19.50	20240711	17010	192.48	20240104	61800	-19.50	20240711	15500	220.97	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
124	20241010	130805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49300	1800	2	3.79	4587616450	94595	44.76	48100	49600	47500	61700	33250	47500	48497.47	0.73	9768	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4412	-21.34	26.07	12	1.06	-2310.00	1891.00	61800	20240711	-20.23	15500	20231120	218.06	61800	-20.23	20240711	17010	189.83	20240104	61800	-20.23	20240711	15500	218.06	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
125	20241010	120807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48950	1450	2	3.05	3508383900	72717	34.41	48100	49100	47500	61700	33250	47500	48247.11	0.73	11384	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4381	-21.19	25.89	12	0.81	-2310.00	1891.00	61800	20240711	-20.79	15500	20231120	215.81	61800	-20.79	20240711	17010	187.77	20240104	61800	-20.79	20240711	15500	215.81	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
126	20241010	110806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48550	1050	2	2.21	2607800200	54283	25.69	48100	48700	47500	61700	33250	47500	48040.85	0.73	4232	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4345	-21.02	25.67	12	0.61	-2310.00	1891.00	61800	20240711	-21.44	15500	20231120	213.23	61800	-21.44	20240711	17010	185.42	20240104	61800	-21.44	20240711	15500	213.23	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
127	20241010	100804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48100	600	2	1.26	1714342600	35739	16.91	48100	48500	47500	61700	33250	47500	47968.42	0.73	-476	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4304	-20.82	25.44	12	0.40	-2310.00	1891.00	61800	20240711	-22.17	15500	20231120	210.32	61800	-22.17	20240711	17010	182.77	20240104	61800	-22.17	20240711	15500	210.32	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
128	20241010	090808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48100	600	2	1.26	531916200	11072	5.24	48100	48400	47800	61700	33250	47500	48041.66	0.73	-3920	51433	49466	48333	46366	45233	48900	45800	45	14200	500	33250	50	1	8948946	4304	-20.82	25.44	12	0.12	-2310.00	1891.00	61800	20240711	-22.17	15500	20231120	210.32	61800	-22.17	20240711	17010	182.77	20240104	61800	-22.17	20240711	15500	210.32	20231120	1.03	N	107640	500	44 억	65748	N	N	209	N	N
129	20241008	160800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47500	-1150	5	-2.36	10264179700	209089	223.47	49150	50300	47200	63200	34100	48650	49093.60	1.03	-24878	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4251	-20.56	25.12	12	2.34	-2310.00	1891.00	61800	20240711	-23.14	15500	20231120	206.45	61800	-23.14	20240711	17010	179.25	20240104	61800	-23.14	20240711	15500	206.45	20231120	1.02	N	107640	500	44 억	92283	N	N	209	N	N
130	20241008	150805	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	47600	-1050	5	-2.16	9329050050	189352	202.37	49150	50300	47400	63200	34100	48650	49270.49	1.03	-28321	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4260	-20.61	25.17	12	2.12	-2310.00	1891.00	61800	20240711	-22.98	15500	20231120	207.10	61800	-22.98	20240711	17010	179.84	20240104	61800	-22.98	20240711	15500	207.10	20231120	1.02	N	107640	500	44 억	92283	N	N	0	N	N
131	20241008	140802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49000	350	2	0.72	7446607650	150371	160.71	49150	50300	48900	63200	34100	48650	49525.47	1.03	-19202	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4385	-21.21	25.91	12	1.68	-2310.00	1891.00	61800	20240711	-20.71	15500	20231120	216.13	61800	-20.71	20240711	17010	188.07	20240104	61800	-20.71	20240711	15500	216.13	20231120	1.02	N	107640	500	44 억	92283	N	N	0	N	N
132	20241008	130801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49400	750	2	1.54	6803561350	137318	146.76	49150	50300	48900	63200	34100	48650	49550.43	1.03	-14304	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4421	-21.39	26.12	12	1.53	-2310.00	1891.00	61800	20240711	-20.06	15500	20231120	218.71	61800	-20.06	20240711	17010	190.42	20240104	61800	-20.06	20240711	15500	218.71	20231120	1.02	N	107640	500	44 억	92283	N	N	0	N	N
133	20241008	120802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49450	800	2	1.64	6012266000	121368	129.72	49150	50300	48900	63200	34100	48650	49542.42	1.03	-16398	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4425	-21.41	26.15	12	1.36	-2310.00	1891.00	61800	20240711	-19.98	15500	20231120	219.03	61800	-19.98	20240711	17010	190.71	20240104	61800	-19.98	20240711	15500	219.03	20231120	1.02	N	107640	500	44 억	92283	N	N	0	N	N
134	20241008	110801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49550	900	2	1.85	5607139500	113188	120.97	49150	50300	48900	63200	34100	48650	49543.58	1.03	-18403	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4434	-21.45	26.20	12	1.26	-2310.00	1891.00	61800	20240711	-19.82	15500	20231120	219.68	61800	-19.82	20240711	17010	191.30	20240104	61800	-19.82	20240711	15500	219.68	20231120	1.02	N	107640	500	44 억	92283	N	N	0	N	N
135	20241008	100803	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49350	700	2	1.44	4920335150	99255	106.08	49150	50300	48900	63200	34100	48650	49578.95	1.03	-20540	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4416	-21.36	26.10	12	1.11	-2310.00	1891.00	61800	20240711	-20.15	15500	20231120	218.39	61800	-20.15	20240711	17010	190.12	20240104	61800	-20.15	20240711	15500	218.39	20231120	1.02	N	107640	500	44 억	92283	N	N	0	N	N
136	20241008	090802	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49900	1250	2	2.57	2014984750	40459	43.24	49150	50300	49100	63200	34100	48650	49822.57	1.03	-6827	49916	49282	48916	48282	47916	49100	48100	45	14550	500	34050	50	1	8948946	4466	-21.60	26.39	12	0.45	-2310.00	1891.00	61800	20240711	-19.26	15500	20231120	221.94	61800	-19.26	20240711	17010	193.36	20240104	61800	-19.26	20240711	15500	221.94	20231120	1.02	N	107640	500	44 억	92283	N	N	0	N	N
137	20241007	160808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48650	0	3	0.00	4481373550	91608	50.70	49000	49550	48550	63200	34100	48650	48920.10	1.30	-23580	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4354	-21.06	25.73	12	1.02	-2310.00	1891.00	61800	20240711	-21.28	15500	20231120	213.87	61800	-21.28	20240711	17010	186.01	20240104	61800	-21.28	20240711	15500	213.87	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
138	20241007	150737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48800	150	2	0.31	3995442200	81626	45.17	49000	49550	48550	63200	34100	48650	48948.21	1.30	-23029	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4367	-21.13	25.81	12	0.91	-2310.00	1891.00	61800	20240711	-21.04	15500	20231120	214.84	61800	-21.04	20240711	17010	186.89	20240104	61800	-21.04	20240711	15500	214.84	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
139	20241007	140806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49100	450	2	0.92	3443974800	70372	38.94	49000	49550	48550	63200	34100	48650	48939.62	1.30	-21013	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4394	-21.26	25.97	12	0.79	-2310.00	1891.00	61800	20240711	-20.55	15500	20231120	216.77	61800	-20.55	20240711	17010	188.65	20240104	61800	-20.55	20240711	15500	216.77	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
140	20241007	130736	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48750	100	2	0.21	3047680550	62280	34.47	49000	49550	48550	63200	34100	48650	48935.21	1.30	-21172	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4363	-21.10	25.78	12	0.70	-2310.00	1891.00	61800	20240711	-21.12	15500	20231120	214.52	61800	-21.12	20240711	17010	186.60	20240104	61800	-21.12	20240711	15500	214.52	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
141	20241007	120811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48850	200	2	0.41	2657981050	54279	30.04	49000	49550	48550	63200	34100	48650	48968.95	1.30	-17060	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4372	-21.15	25.83	12	0.61	-2310.00	1891.00	61800	20240711	-20.95	15500	20231120	215.16	61800	-20.95	20240711	17010	187.18	20240104	61800	-20.95	20240711	15500	215.16	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
142	20241007	110724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48900	250	2	0.51	2347263500	47917	26.52	49000	49550	48550	63200	34100	48650	48986.13	1.30	-17004	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4376	-21.17	25.86	12	0.54	-2310.00	1891.00	61800	20240711	-20.87	15500	20231120	215.48	61800	-20.87	20240711	17010	187.48	20240104	61800	-20.87	20240711	15500	215.48	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
143	20241007	100726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	48950	300	2	0.62	1841126800	37590	20.80	49000	49550	48550	63200	34100	48650	48979.30	1.30	-14909	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4381	-21.19	25.89	12	0.42	-2310.00	1891.00	61800	20240711	-20.79	15500	20231120	215.81	61800	-20.79	20240711	17010	187.77	20240104	61800	-20.79	20240711	15500	215.81	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
144	20241007	090800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	49050	400	2	0.82	424946900	8676	4.80	49000	49250	48650	63200	34100	48650	48980.16	1.30	-3054	51083	49866	48883	47666	46683	49375	47175	45	14550	500	34050	50	1	8948946	4389	-21.23	25.94	12	0.10	-2310.00	1891.00	61800	20240711	-20.63	15500	20231120	216.45	61800	-20.63	20240711	17010	188.36	20240104	61800	-20.63	20240711	15500	216.45	20231120	1.10	N	107640	500	44 억	116655	N	N	514	N	N
145	20241004	160704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	48650	-1750	5	-3.47	8765548600	178665	50.78	49850	50100	47900	65500	35300	50400	49057.56	1.65	-24742	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4354	-21.06	25.73	12	2.00	-2310.00	1891.00	61800	20240711	-21.28	15500	20231120	213.87	61800	-21.28	20240711	17010	186.01	20240104	61800	-21.28	20240711	15500	213.87	20231120	1.15	N	107640	500	44 억	147558	N	N	514	N	N
146	20241004	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	48850	-1550	5	-3.08	8214124800	167340	47.56	49850	50100	47900	65500	35300	50400	49080.59	1.65	-22112	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4372	-21.15	25.83	12	1.87	-2310.00	1891.00	61800	20240711	-20.95	15500	20231120	215.16	61800	-20.95	20240711	17010	187.18	20240104	61800	-20.95	20240711	15500	215.16	20231120	1.15	N	107640	500	44 억	147558	N	N	0	N	N
147	20241004	140710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	48900	-1500	5	-2.98	7419507950	151109	42.95	49850	50100	47900	65500	35300	50400	49093.96	1.65	-16621	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4376	-21.17	25.86	12	1.69	-2310.00	1891.00	61800	20240711	-20.87	15500	20231120	215.48	61800	-20.87	20240711	17010	187.48	20240104	61800	-20.87	20240711	15500	215.48	20231120	1.15	N	107640	500	44 억	147558	N	N	0	N	N
148	20241004	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	49550	-850	5	-1.69	6399336250	130402	37.06	49850	50100	47900	65500	35300	50400	49066.32	1.65	-4979	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4434	-21.45	26.20	12	1.46	-2310.00	1891.00	61800	20240711	-19.82	15500	20231120	219.68	61800	-19.82	20240711	17010	191.30	20240104	61800	-19.82	20240711	15500	219.68	20231120	1.15	N	107640	500	44 억	147558	N	N	0	N	N
149	20241004	120710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	49550	-850	5	-1.69	5632106350	114889	32.65	49850	50100	47900	65500	35300	50400	49013.20	1.65	-1869	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4434	-21.45	26.20	12	1.28	-2310.00	1891.00	61800	20240711	-19.82	15500	20231120	219.68	61800	-19.82	20240711	17010	191.30	20240104	61800	-19.82	20240711	15500	219.68	20231120	1.15	N	107640	500	44 억	147558	N	N	0	N	N
150	20241004	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	49500	-900	5	-1.79	4988626100	101873	28.95	49850	50100	47900	65500	35300	50400	48958.57	1.65	-1602	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4430	-21.43	26.18	12	1.14	-2310.00	1891.00	61800	20240711	-19.90	15500	20231120	219.35	61800	-19.90	20240711	17010	191.01	20240104	61800	-19.90	20240711	15500	219.35	20231120	1.15	N	107640	500	44 억	147558	N	N	0	N	N
151	20241004	100707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	49350	-1050	5	-2.08	3901200350	79878	22.70	49850	50100	47900	65500	35300	50400	48824.85	1.65	-6672	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4416	-21.36	26.10	12	0.89	-2310.00	1891.00	61800	20240711	-20.15	15500	20231120	218.39	61800	-20.15	20240711	17010	190.12	20240104	61800	-20.15	20240711	15500	218.39	20231120	1.15	N	107640	500	44 억	147558	N	N	0	N	N
152	20241004	090707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	49400	-1000	5	-1.98	828458400	16720	4.75	49850	50100	49100	65500	35300	50400	49509.43	1.65	-1941	54400	52400	49300	47300	44200	53400	48300	45	15100	500	35280	50	1	8948946	4421	-21.39	26.12	12	0.19	-2310.00	1891.00	61800	20240711	-20.06	15500	20231120	218.71	61800	-20.06	20240711	17010	190.42	20240104	61800	-20.06	20240711	15500	218.71	20231120	1.15	N	107640	500	44 억	147558	N	N	0	N	N
153	20241002	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	50400	3000	2	6.33	17337092650	348490	306.34	47200	51300	46200	61600	33200	47400	49749.20	0.85	96904	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	100	1	8948946	4510	-21.82	26.65	12	3.89	-2310.00	1891.00	61800	20240711	-18.45	15500	20231120	225.16	61800	-18.45	20240711	17010	196.30	20240104	61800	-18.45	20240711	15500	225.16	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N
154	20241002	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	49900	2500	2	5.27	16530839400	332424	292.21	47200	51300	46200	61600	33200	47400	49729.27	0.85	94038	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	50	1	8948946	4466	-21.60	26.39	12	3.71	-2310.00	1891.00	61800	20240711	-19.26	15500	20231120	221.94	61800	-19.26	20240711	17010	193.36	20240104	61800	-19.26	20240711	15500	221.94	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N
155	20241002	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	50200	2800	2	5.91	15430166900	310424	272.87	47200	51300	46200	61600	33200	47400	49707.91	0.85	92998	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	100	1	8948946	4492	-21.73	26.55	12	3.47	-2310.00	1891.00	61800	20240711	-18.77	15500	20231120	223.87	61800	-18.77	20240711	17010	195.12	20240104	61800	-18.77	20240711	15500	223.87	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N
156	20241002	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	50300	2900	2	6.12	14432710100	290478	255.34	47200	51300	46200	61600	33200	47400	49687.30	0.85	90642	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	100	1	8948946	4501	-21.77	26.60	12	3.25	-2310.00	1891.00	61800	20240711	-18.61	15500	20231120	224.52	61800	-18.61	20240711	17010	195.71	20240104	61800	-18.61	20240711	15500	224.52	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N
157	20241002	120702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	50300	2900	2	6.12	13668011500	275288	241.99	47200	51300	46200	61600	33200	47400	49651.14	0.85	84200	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	100	1	8948946	4501	-21.77	26.60	12	3.08	-2310.00	1891.00	61800	20240711	-18.61	15500	20231120	224.52	61800	-18.61	20240711	17010	195.71	20240104	61800	-18.61	20240711	15500	224.52	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N
158	20241002	110655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	50300	2900	2	6.12	12393435000	249910	219.68	47200	51300	46200	61600	33200	47400	49592.96	0.85	79066	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	100	1	8948946	4501	-21.77	26.60	12	2.79	-2310.00	1891.00	61800	20240711	-18.61	15500	20231120	224.52	61800	-18.61	20240711	17010	195.71	20240104	61800	-18.61	20240711	15500	224.52	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N
159	20241002	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	50500	3100	2	6.54	8720171500	177531	156.06	47200	50900	46200	61600	33200	47400	49120.66	0.85	50777	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	100	1	8948946	4519	-21.86	26.71	12	1.98	-2310.00	1891.00	61800	20240711	-18.28	15500	20231120	225.81	61800	-18.28	20240711	17010	196.88	20240104	61800	-18.28	20240711	15500	225.81	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N
160	20241002	090653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	47100	-300	5	-0.63	704879700	15126	13.30	47200	47300	46200	61600	33200	47400	46592.20	0.85	5702	50666	49032	48066	46432	45466	48550	45950	45	14200	500	33180	50	1	8948946	4215	-20.39	24.91	12	0.17	-2310.00	1891.00	61800	20240711	-23.79	15500	20231120	203.87	61800	-23.79	20240711	17010	176.90	20240104	61800	-23.79	20240711	15500	203.87	20231120	1.04	N	107640	500	44 억	75958	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History