KissMeData/143160/price/prices-20241001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

71 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	160936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14620	-80	5	-0.54	287118880	19530	147.52	14700	14920	14610	19110	10290	14700	14702.20	1.46	6440	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1567	7.77	0.71	12	0.18	1882.00	20724.00	24600	20240105	-40.57	14410	20240805	1.46	24600	-40.57	20240105	14410	1.46	20240805	24600	-40.57	20240105	14410	1.46	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
3	20241031	150950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14650	-50	5	-0.34	273783970	18618	140.63	14700	14920	14610	19110	10290	14700	14705.34	1.46	6611	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1570	7.78	0.71	12	0.17	1882.00	20724.00	24600	20240105	-40.45	14410	20240805	1.67	24600	-40.45	20240105	14410	1.67	20240805	24600	-40.45	20240105	14410	1.67	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
4	20241031	140949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14710	10	2	0.07	222037380	15091	113.99	14700	14920	14650	19110	10290	14700	14713.23	1.46	7077	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1576	7.82	0.71	12	0.14	1882.00	20724.00	24600	20240105	-40.20	14410	20240805	2.08	24600	-40.20	20240105	14410	2.08	20240805	24600	-40.20	20240105	14410	2.08	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
5	20241031	130948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	100	2	0.68	204555620	13904	105.02	14700	14920	14650	19110	10290	14700	14712.00	1.46	6852	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1586	7.86	0.71	12	0.13	1882.00	20724.00	24600	20240105	-39.84	14410	20240805	2.71	24600	-39.84	20240105	14410	2.71	20240805	24600	-39.84	20240105	14410	2.71	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
6	20241031	120948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14700	0	3	0.00	199632600	13570	102.50	14700	14920	14650	19110	10290	14700	14711.32	1.46	6823	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1575	7.81	0.71	12	0.13	1882.00	20724.00	24600	20240105	-40.24	14410	20240805	2.01	24600	-40.24	20240105	14410	2.01	20240805	24600	-40.24	20240105	14410	2.01	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
7	20241031	110947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14680	-20	5	-0.14	135761120	9219	69.64	14700	14920	14670	19110	10290	14700	14726.23	1.46	3290	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1573	7.80	0.71	12	0.09	1882.00	20724.00	24600	20240105	-40.33	14410	20240805	1.87	24600	-40.33	20240105	14410	1.87	20240805	24600	-40.33	20240105	14410	1.87	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
8	20241031	100947	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	100	2	0.68	36207980	2449	18.50	14700	14920	14700	19110	10290	14700	14784.80	1.46	-630	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1586	7.86	0.71	12	0.02	1882.00	20724.00	24600	20240105	-39.84	14410	20240805	2.71	24600	-39.84	20240105	14410	2.71	20240805	24600	-39.84	20240105	14410	2.71	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
9	20241031	090945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14710	10	2	0.07	2340610	159	1.20	14700	14900	14700	19110	10290	14700	14720.82	1.46	-73	15313	15006	14853	14546	14393	14930	14470	54	4410	500	10290	10	1	10716390	1576	7.82	0.71	12	0.00	1882.00	20724.00	24600	20240105	-40.20	14410	20240805	2.08	24600	-40.20	20240105	14410	2.08	20240805	24600	-40.20	20240105	14410	2.08	20240805	1.64	N	143160	500	53 억	155951	N	N	0	N	N
10	20241030	160944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14700	-220	5	-1.47	197720180	13227	100.04	14830	15160	14700	19390	10450	14920	14948.23	1.43	2495	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1575	7.81	0.71	12	0.12	1882.00	20724.00	24600	20240105	-40.24	14410	20240805	2.01	24600	-40.24	20240105	14410	2.01	20240805	24600	-40.24	20240105	14410	2.01	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
11	20241030	151006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	-50	5	-0.34	172544230	11515	87.09	14830	15160	14820	19390	10450	14920	14984.30	1.43	2565	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1594	7.90	0.72	12	0.11	1882.00	20724.00	24600	20240105	-39.55	14410	20240805	3.19	24600	-39.55	20240105	14410	3.19	20240805	24600	-39.55	20240105	14410	3.19	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
12	20241030	140944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	20	2	0.13	159097140	10612	80.26	14830	15160	14820	19390	10450	14920	14992.19	1.43	2530	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1601	7.94	0.72	12	0.10	1882.00	20724.00	24600	20240105	-39.27	14410	20240805	3.68	24600	-39.27	20240105	14410	3.68	20240805	24600	-39.27	20240105	14410	3.68	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
13	20241030	130951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	60	2	0.40	152153670	10148	76.75	14830	15160	14820	19390	10450	14920	14993.46	1.43	2544	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1605	7.96	0.72	12	0.09	1882.00	20724.00	24600	20240105	-39.11	14410	20240805	3.96	24600	-39.11	20240105	14410	3.96	20240805	24600	-39.11	20240105	14410	3.96	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
14	20241030	121005	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14990	70	2	0.47	113664020	7579	57.32	14830	15160	14820	19390	10450	14920	14997.23	1.43	1553	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1606	7.96	0.72	12	0.07	1882.00	20724.00	24600	20240105	-39.07	14410	20240805	4.02	24600	-39.07	20240105	14410	4.02	20240805	24600	-39.07	20240105	14410	4.02	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
15	20241030	110948	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15080	160	2	1.07	46317190	3104	23.48	14830	15100	14820	19390	10450	14920	14921.78	1.43	1810	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1616	8.01	0.73	12	0.03	1882.00	20724.00	24600	20240105	-38.70	14410	20240805	4.65	24600	-38.70	20240105	14410	4.65	20240805	24600	-38.70	20240105	14410	4.65	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
16	20241030	100943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14840	-80	5	-0.54	15852320	1069	8.09	14830	14900	14820	19390	10450	14920	14829.11	1.43	416	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1590	7.89	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.67	14410	20240805	2.98	24600	-39.67	20240105	14410	2.98	20240805	24600	-39.67	20240105	14410	2.98	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
17	20241030	090949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14830	-90	5	-0.60	578370	39	0.29	14830	14830	14830	19390	10450	14920	14830.00	1.43	-7	15160	15040	14860	14740	14560	14950	14650	54	4470	500	10440	10	1	10716390	1589	7.88	0.72	12	0.00	1882.00	20724.00	24600	20240105	-39.72	14410	20240805	2.91	24600	-39.72	20240105	14410	2.91	20240805	24600	-39.72	20240105	14410	2.91	20240805	1.63	N	143160	500	53 억	153475	N	N	0	N	N
18	20241029	160913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14920	20	2	0.13	195571950	13221	378.18	14980	14980	14680	19370	10430	14900	14792.52	1.44	-441	15186	15042	14906	14762	14626	14975	14695	54	4470	500	10430	10	1	10716390	1599	7.93	0.72	12	0.12	1882.00	20724.00	24600	20240105	-39.35	14410	20240805	3.54	24600	-39.35	20240105	14410	3.54	20240805	24600	-39.35	20240105	14410	3.54	20240805	1.64	N	143160	500	53 억	153918	N	N	1	N	N
19	20241029	150928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	-30	5	-0.20	172648270	11684	334.21	14980	14980	14680	19370	10430	14900	14776.47	1.44	-420	15186	15042	14906	14762	14626	14975	14695	54	4470	500	10430	10	1	10716390	1594	7.90	0.72	12	0.11	1882.00	20724.00	24600	20240105	-39.55	14410	20240805	3.19	24600	-39.55	20240105	14410	3.19	20240805	24600	-39.55	20240105	14410	3.19	20240805	1.64	N	143160	500	53 억	153918	N	N	1	N	N
20	20241029	140820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14720	-180	5	-1.21	148942030	10081	288.36	14980	14980	14680	19370	10430	14900	14774.53	1.44	-560	15186	15042	14906	14762	14626	14975	14695	54	4470	500	10430	10	1	10716390	1577	7.82	0.71	12	0.09	1882.00	20724.00	24600	20240105	-40.16	14410	20240805	2.15	24600	-40.16	20240105	14410	2.15	20240805	24600	-40.16	20240105	14410	2.15	20240805	1.64	N	143160	500	53 억	153918	N	N	1	N	N
21	20241029	130920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14730	-170	5	-1.14	115629190	7819	223.66	14980	14980	14680	19370	10430	14900	14788.23	1.44	-389	15186	15042	14906	14762	14626	14975	14695	54	4470	500	10430	10	1	10716390	1579	7.83	0.71	12	0.07	1882.00	20724.00	24600	20240105	-40.12	14410	20240805	2.22	24600	-40.12	20240105	14410	2.22	20240805	24600	-40.12	20240105	14410	2.22	20240805	1.64	N	143160	500	53 억	153918	N	N	1	N	N
22	20241029	120922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	-80	5	-0.54	86479030	5847	167.25	14980	14980	14680	19370	10430	14900	14790.32	1.44	-8	15186	15042	14906	14762	14626	14975	14695	54	4470	500	10430	10	1	10716390	1588	7.87	0.72	12	0.05	1882.00	20724.00	24600	20240105	-39.76	14410	20240805	2.85	24600	-39.76	20240105	14410	2.85	20240805	24600	-39.76	20240105	14410	2.85	20240805	1.64	N	143160	500	53 억	153918	N	N	1	N	N
23	20241029	110937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14800	-100	5	-0.67	67399910	4561	130.46	14980	14980	14680	19370	10430	14900	14777.44	1.44	16	15186	15042	14906	14762	14626	14975	14695	54	4470	500	10430	10	1	10716390	1586	7.86	0.71	12	0.04	1882.00	20724.00	24600	20240105	-39.84	14410	20240805	2.71	24600	-39.84	20240105	14410	2.71	20240805	24600	-39.84	20240105	14410	2.71	20240805	1.64	N	143160	500	53 억	153918	N	N	1	N	N
24	20241029	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	-130	5	-0.87	46266960	3136	89.70	14980	14980	14680	19370	10430	14900	14753.49	1.44	274	15186	15042	14906	14762	14626	14975	14695	54	4470	500	10430	10	1	10716390	1583	7.85	0.71	12	0.03	1882.00	20724.00	24600	20240105	-39.96	14410	20240805	2.50	24600	-39.96	20240105	14410	2.50	20240805	24600	-39.96	20240105	14410	2.50	20240805	1.64	N	143160	500	53 억	153918	N	N	1	N	N
25	20241028	160910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	-30	5	-0.20	52275560	3496	40.67	14930	15050	14770	19400	10460	14930	14952.96	1.44	84	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1597	7.92	0.72	12	0.03	1882.00	20724.00	24600	20240105	-39.43	14410	20240805	3.40	24600	-39.43	20240105	14410	3.40	20240805	24600	-39.43	20240105	14410	3.40	20240805	1.65	N	143160	500	53 억	153834	N	N	1	N	N
26	20241028	150916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14960	30	2	0.20	44691390	2987	34.74	14930	15050	14770	19400	10460	14930	14961.97	1.44	85	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1603	7.95	0.72	12	0.03	1882.00	20724.00	24600	20240105	-39.19	14410	20240805	3.82	24600	-39.19	20240105	14410	3.82	20240805	24600	-39.19	20240105	14410	3.82	20240805	1.65	N	143160	500	53 억	153834	N	N	5	N	N
27	20241028	140918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15050	120	2	0.80	30090340	2014	23.43	14930	15050	14770	19400	10460	14930	14940.59	1.44	108	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1613	8.00	0.73	12	0.02	1882.00	20724.00	24600	20240105	-38.82	14410	20240805	4.44	24600	-38.82	20240105	14410	4.44	20240805	24600	-38.82	20240105	14410	4.44	20240805	1.65	N	143160	500	53 억	153834	N	N	5	N	N
28	20241028	130911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	-20	5	-0.13	16114410	1079	12.55	14930	15020	14770	19400	10460	14930	14934.58	1.44	-101	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1598	7.92	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.39	14410	20240805	3.47	24600	-39.39	20240105	14410	3.47	20240805	24600	-39.39	20240105	14410	3.47	20240805	1.65	N	143160	500	53 억	153834	N	N	5	N	N
29	20241028	120915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	-20	5	-0.13	15160540	1015	11.81	14930	15020	14770	19400	10460	14930	14936.49	1.44	-101	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1598	7.92	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.39	14410	20240805	3.47	24600	-39.39	20240105	14410	3.47	20240805	24600	-39.39	20240105	14410	3.47	20240805	1.65	N	143160	500	53 억	153834	N	N	5	N	N
30	20241028	110757	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14930	0	3	0.00	15085950	1010	11.75	14930	15020	14770	19400	10460	14930	14936.58	1.44	-99	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1600	7.93	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.31	14410	20240805	3.61	24600	-39.31	20240105	14410	3.61	20240805	24600	-39.31	20240105	14410	3.61	20240805	1.65	N	143160	500	53 억	153834	N	N	5	N	N
31	20241028	100909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	10	2	0.07	14638000	980	11.40	14930	15020	14770	19400	10460	14930	14936.73	1.44	-83	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1601	7.94	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.27	14410	20240805	3.68	24600	-39.27	20240105	14410	3.68	20240805	24600	-39.27	20240105	14410	3.68	20240805	1.65	N	143160	500	53 억	153834	N	N	5	N	N
32	20241028	090911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14960	30	2	0.20	1074290	72	0.84	14930	14960	14920	19400	10460	14930	14920.69	1.44	-71	15163	15046	14883	14766	14603	15105	14825	54	4470	500	10450	10	1	10716390	1603	7.95	0.72	12	0.00	1882.00	20724.00	24600	20240105	-39.19	14410	20240805	3.82	24600	-39.19	20240105	14410	3.82	20240805	24600	-39.19	20240105	14410	3.82	20240805	1.65	N	143160	500	53 억	153834	N	N	5	N	N
33	20241025	160913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14930	-20	5	-0.13	127468680	8597	185.76	14850	15000	14720	19430	10470	14950	14827.11	1.45	-1564	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1600	7.93	0.72	12	0.08	1882.00	20724.00	24600	20240105	-39.31	14410	20240805	3.61	24600	-39.31	20240105	14410	3.61	20240805	24600	-39.31	20240105	14410	3.61	20240805	1.64	N	143160	500	53 억	155392	N	N	5	N	N
34	20241025	150915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14740	-210	5	-1.40	94297790	6367	137.58	14850	15000	14740	19430	10470	14950	14810.40	1.45	-1289	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1580	7.83	0.71	12	0.06	1882.00	20724.00	24600	20240105	-40.08	14410	20240805	2.29	24600	-40.08	20240105	14410	2.29	20240805	24600	-40.08	20240105	14410	2.29	20240805	1.64	N	143160	500	53 억	155392	N	N	0	N	N
35	20241025	140913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14770	-180	5	-1.20	72035870	4859	104.99	14850	15000	14770	19430	10470	14950	14825.25	1.45	-1119	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1583	7.85	0.71	12	0.05	1882.00	20724.00	24600	20240105	-39.96	14410	20240805	2.50	24600	-39.96	20240105	14410	2.50	20240805	24600	-39.96	20240105	14410	2.50	20240805	1.64	N	143160	500	53 억	155392	N	N	0	N	N
36	20241025	130914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14780	-170	5	-1.14	62982270	4247	91.77	14850	15000	14770	19430	10470	14950	14829.83	1.45	-1060	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1584	7.85	0.71	12	0.04	1882.00	20724.00	24600	20240105	-39.92	14410	20240805	2.57	24600	-39.92	20240105	14410	2.57	20240805	24600	-39.92	20240105	14410	2.57	20240805	1.64	N	143160	500	53 억	155392	N	N	0	N	N
37	20241025	120917	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	-80	5	-0.54	37399590	2517	54.39	14850	15000	14790	19430	10470	14950	14858.80	1.45	-917	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1594	7.90	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.55	14410	20240805	3.19	24600	-39.55	20240105	14410	3.19	20240805	24600	-39.55	20240105	14410	3.19	20240805	1.64	N	143160	500	53 억	155392	N	N	0	N	N
38	20241025	110910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14970	20	2	0.13	35142330	2365	51.10	14850	15000	14790	19430	10470	14950	14859.34	1.45	-914	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1604	7.95	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.15	14410	20240805	3.89	24600	-39.15	20240105	14410	3.89	20240805	24600	-39.15	20240105	14410	3.89	20240805	1.64	N	143160	500	53 억	155392	N	N	0	N	N
39	20241025	100912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	-130	5	-0.87	18429550	1239	26.77	14850	15000	14790	19430	10470	14950	14874.54	1.45	-327	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1588	7.87	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.76	14410	20240805	2.85	24600	-39.76	20240105	14410	2.85	20240805	24600	-39.76	20240105	14410	2.85	20240805	1.64	N	143160	500	53 억	155392	N	N	0	N	N
40	20241025	090916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14810	-140	5	-0.94	5922970	399	8.62	14850	14860	14810	19430	10470	14950	14844.54	1.45	-81	15110	15030	14920	14840	14730	15070	14880	54	4480	500	10460	10	1	10716390	1587	7.87	0.71	12	0.00	1882.00	20724.00	24600	20240105	-39.80	14410	20240805	2.78	24600	-39.80	20240105	14410	2.78	20240805	24600	-39.80	20240105	14410	2.78	20240805	1.64	N	143160	500	53 억	155392	N	N	0	N	N
41	20241024	160856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14950	-20	5	-0.13	67356000	4523	39.31	14810	15000	14810	19460	10480	14970	14891.89	1.46	-869	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1602	7.94	0.72	12	0.04	1882.00	20724.00	24600	20240105	-39.23	14410	20240805	3.75	24600	-39.23	20240105	14410	3.75	20240805	24600	-39.23	20240105	14410	3.75	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
42	20241024	150904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	-110	5	-0.73	52944200	3559	30.93	14810	15000	14810	19460	10480	14970	14876.14	1.46	-716	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1592	7.90	0.72	12	0.03	1882.00	20724.00	24600	20240105	-39.59	14410	20240805	3.12	24600	-39.59	20240105	14410	3.12	20240805	24600	-39.59	20240105	14410	3.12	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
43	20241024	140852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14880	-90	5	-0.60	38338540	2576	22.39	14810	15000	14810	19460	10480	14970	14882.97	1.46	-568	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1595	7.91	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.51	14410	20240805	3.26	24600	-39.51	20240105	14410	3.26	20240805	24600	-39.51	20240105	14410	3.26	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
44	20241024	130902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14870	-100	5	-0.67	36568460	2457	21.35	14810	15000	14810	19460	10480	14970	14883.38	1.46	-535	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1594	7.90	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.55	14410	20240805	3.19	24600	-39.55	20240105	14410	3.19	20240805	24600	-39.55	20240105	14410	3.19	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
45	20241024	120901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14910	-60	5	-0.40	33368900	2242	19.48	14810	15000	14810	19460	10480	14970	14883.54	1.46	-484	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1598	7.92	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.39	14410	20240805	3.47	24600	-39.39	20240105	14410	3.47	20240805	24600	-39.39	20240105	14410	3.47	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
46	20241024	110903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15000	30	2	0.20	32176880	2162	18.79	14810	15000	14810	19460	10480	14970	14882.92	1.46	-412	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1607	7.97	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.02	14410	20240805	4.09	24600	-39.02	20240105	14410	4.09	20240805	24600	-39.02	20240105	14410	4.09	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
47	20241024	100839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14840	-130	5	-0.87	11136290	750	6.52	14810	14990	14810	19460	10480	14970	14848.39	1.46	-46	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1590	7.89	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.67	14410	20240805	2.98	24600	-39.67	20240105	14410	2.98	20240805	24600	-39.67	20240105	14410	2.98	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
48	20241024	090923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	-30	5	-0.20	2266580	153	1.33	14810	14940	14810	19460	10480	14970	14814.25	1.46	86	15330	15150	14960	14780	14590	15240	14870	54	4490	500	10470	10	1	10716390	1601	7.94	0.72	12	0.00	1882.00	20724.00	24600	20240105	-39.27	14410	20240805	3.68	24600	-39.27	20240105	14410	3.68	20240805	24600	-39.27	20240105	14410	3.68	20240805	1.64	N	143160	500	53 억	156262	N	N	0	N	N
49	20241023	160902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14970	30	2	0.20	171658400	11507	226.92	14800	15140	14770	19420	10460	14940	14917.74	1.46	86	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1604	7.95	0.72	12	0.11	1882.00	20724.00	24600	20240105	-39.15	14410	20240805	3.89	24600	-39.15	20240105	14410	3.89	20240805	24600	-39.15	20240105	14410	3.89	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
50	20241023	150919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	-40	5	-0.27	169582640	11368	224.18	14800	15140	14770	19420	10460	14940	14917.54	1.46	195	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1597	7.92	0.72	12	0.11	1882.00	20724.00	24600	20240105	-39.43	14410	20240805	3.40	24600	-39.43	20240105	14410	3.40	20240805	24600	-39.43	20240105	14410	3.40	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
51	20241023	140923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14880	-60	5	-0.40	76311710	5145	101.46	14800	15090	14770	19420	10460	14940	14832.21	1.46	-419	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1595	7.91	0.72	12	0.05	1882.00	20724.00	24600	20240105	-39.51	14410	20240805	3.26	24600	-39.51	20240105	14410	3.26	20240805	24600	-39.51	20240105	14410	3.26	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
52	20241023	130910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	-90	5	-0.60	72493480	4888	96.39	14800	15090	14770	19420	10460	14940	14830.91	1.46	-591	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1591	7.89	0.72	12	0.05	1882.00	20724.00	24600	20240105	-39.63	14410	20240805	3.05	24600	-39.63	20240105	14410	3.05	20240805	24600	-39.63	20240105	14410	3.05	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
53	20241023	120905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	-80	5	-0.54	59951750	4042	79.71	14800	15090	14770	19420	10460	14940	14832.20	1.46	-579	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1592	7.90	0.72	12	0.04	1882.00	20724.00	24600	20240105	-39.59	14410	20240805	3.12	24600	-39.59	20240105	14410	3.12	20240805	24600	-39.59	20240105	14410	3.12	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
54	20241023	110900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	-80	5	-0.54	54803790	3696	72.89	14800	15090	14770	19420	10460	14940	14827.87	1.46	-578	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1592	7.90	0.72	12	0.03	1882.00	20724.00	24600	20240105	-39.59	14410	20240805	3.12	24600	-39.59	20240105	14410	3.12	20240805	24600	-39.59	20240105	14410	3.12	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
55	20241023	100904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	-120	5	-0.80	47478340	3202	63.14	14800	15090	14770	19420	10460	14940	14827.71	1.46	-525	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1588	7.87	0.72	12	0.03	1882.00	20724.00	24600	20240105	-39.76	14410	20240805	2.85	24600	-39.76	20240105	14410	2.85	20240805	24600	-39.76	20240105	14410	2.85	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
56	20241023	090905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14920	-20	5	-0.13	12683200	856	16.88	14800	14920	14800	19420	10460	14940	14816.82	1.46	-199	15313	15126	14943	14756	14573	15220	14850	54	4480	500	10450	10	1	10716390	1599	7.93	0.72	12	0.01	1882.00	20724.00	24600	20240105	-39.35	14410	20240805	3.54	24600	-39.35	20240105	14410	3.54	20240805	24600	-39.35	20240105	14410	3.54	20240805	1.64	N	143160	500	53 억	156176	N	N	0	N	N
57	20241022	160853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14940	-90	5	-0.60	75233860	5071	87.49	14850	15130	14760	19530	10530	15030	14836.10	1.47	-1776	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1601	7.94	0.72	12	0.05	1882.00	20724.00	24600	20240105	-39.27	14410	20240805	3.68	24600	-39.27	20240105	14410	3.68	20240805	24600	-39.27	20240105	14410	3.68	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
58	20241022	150905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14820	-210	5	-1.40	69126170	4661	80.42	14850	15130	14760	19530	10530	15030	14830.76	1.47	-1648	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1588	7.87	0.72	12	0.04	1882.00	20724.00	24600	20240105	-39.76	14410	20240805	2.85	24600	-39.76	20240105	14410	2.85	20240805	24600	-39.76	20240105	14410	2.85	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
59	20241022	140905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14830	-200	5	-1.33	63631870	4290	74.02	14850	15130	14760	19530	10530	15030	14832.60	1.47	-1575	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1589	7.88	0.72	12	0.04	1882.00	20724.00	24600	20240105	-39.72	14410	20240805	2.91	24600	-39.72	20240105	14410	2.91	20240805	24600	-39.72	20240105	14410	2.91	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
60	20241022	130905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14810	-220	5	-1.46	49971390	3368	58.11	14850	15130	14760	19530	10530	15030	14837.11	1.47	-1433	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1587	7.87	0.71	12	0.03	1882.00	20724.00	24600	20240105	-39.80	14410	20240805	2.78	24600	-39.80	20240105	14410	2.78	20240805	24600	-39.80	20240105	14410	2.78	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
61	20241022	120903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	-180	5	-1.20	39338240	2651	45.74	14850	15130	14760	19530	10530	15030	14839.02	1.47	-1612	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1591	7.89	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.63	14410	20240805	3.05	24600	-39.63	20240105	14410	3.05	20240805	24600	-39.63	20240105	14410	3.05	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
62	20241022	110858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14840	-190	5	-1.26	35866690	2419	41.74	14850	15130	14760	19530	10530	15030	14827.07	1.47	-1530	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1590	7.89	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.67	14410	20240805	2.98	24600	-39.67	20240105	14410	2.98	20240805	24600	-39.67	20240105	14410	2.98	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
63	20241022	100901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14900	-130	5	-0.86	29946760	2019	34.83	14850	15130	14760	19530	10530	15030	14832.47	1.47	-1467	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1597	7.92	0.72	12	0.02	1882.00	20724.00	24600	20240105	-39.43	14410	20240805	3.40	24600	-39.43	20240105	14410	3.40	20240805	24600	-39.43	20240105	14410	3.40	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
64	20241022	090900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14890	-140	5	-0.93	5257740	354	6.11	14850	15130	14850	19530	10530	15030	14852.37	1.47	-62	15416	15222	15036	14842	14656	15320	14940	54	4500	500	10520	10	1	10716390	1596	7.91	0.72	12	0.00	1882.00	20724.00	24600	20240105	-39.47	14410	20240805	3.33	24600	-39.47	20240105	14410	3.33	20240805	24600	-39.47	20240105	14410	3.33	20240805	1.67	N	143160	500	53 억	157951	N	N	0	N	N
65	20241021	160851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15030	0	3	0.00	87152130	5796	20.15	15020	15230	14850	19530	10530	15030	15036.62	1.48	-1063	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1611	7.99	0.73	12	0.05	1882.00	20724.00	25000	20231012	-39.88	14410	20240805	4.30	24600	-38.90	20240105	14410	4.30	20240805	24600	-38.90	20240105	14410	4.30	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
66	20241021	150857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14960	-70	5	-0.47	82558940	5490	19.09	15020	15230	14850	19530	10530	15030	15038.06	1.48	-946	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1603	7.95	0.72	12	0.05	1882.00	20724.00	25000	20231012	-40.16	14410	20240805	3.82	24600	-39.19	20240105	14410	3.82	20240805	24600	-39.19	20240105	14410	3.82	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
67	20241021	140859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	-50	5	-0.33	79279920	5271	18.33	15020	15230	14850	19530	10530	15030	15040.77	1.48	-945	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1605	7.96	0.72	12	0.05	1882.00	20724.00	25000	20231012	-40.08	14410	20240805	3.96	24600	-39.11	20240105	14410	3.96	20240805	24600	-39.11	20240105	14410	3.96	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
68	20241021	130857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	130	2	0.86	71696070	4766	16.57	15020	15230	14850	19530	10530	15030	15043.24	1.48	-873	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1625	8.06	0.73	12	0.04	1882.00	20724.00	25000	20231012	-39.36	14410	20240805	5.20	24600	-38.37	20240105	14410	5.20	20240805	24600	-38.37	20240105	14410	5.20	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
69	20241021	120857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14990	-40	5	-0.27	48639280	3239	11.26	15020	15100	14850	19530	10530	15030	15016.76	1.48	-293	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1606	7.96	0.72	12	0.03	1882.00	20724.00	25000	20231012	-40.04	14410	20240805	4.02	24600	-39.07	20240105	14410	4.02	20240805	24600	-39.07	20240105	14410	4.02	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
70	20241021	110852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14980	-50	5	-0.33	40390920	2689	9.35	15020	15100	14850	19530	10530	15030	15020.80	1.48	-235	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1605	7.96	0.72	12	0.03	1882.00	20724.00	25000	20231012	-40.08	14410	20240805	3.96	24600	-39.11	20240105	14410	3.96	20240805	24600	-39.11	20240105	14410	3.96	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
71	20241021	100855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15020	-10	5	-0.07	32489330	2162	7.52	15020	15100	14850	19530	10530	15030	15027.44	1.48	-196	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1610	7.98	0.72	12	0.02	1882.00	20724.00	25000	20231012	-39.92	14410	20240805	4.23	24600	-38.94	20240105	14410	4.23	20240805	24600	-38.94	20240105	14410	4.23	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
72	20241021	090854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15010	-20	5	-0.13	135110	9	0.03	15020	15020	15010	19530	10530	15030	15012.22	1.48	-7	15476	15252	14966	14742	14456	15110	14600	54	4500	500	10520	10	1	10716390	1609	7.98	0.72	12	0.00	1882.00	20724.00	25000	20231012	-39.96	14410	20240805	4.16	24600	-38.98	20240105	14410	4.16	20240805	24600	-38.98	20240105	14410	4.16	20240805	1.65	N	143160	500	53 억	159012	N	N	0	N	N
73	20241018	160852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15030	-170	5	-1.12	428597770	28761	535.49	15190	15190	14680	19760	10640	15200	14902.05	1.51	-5642	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1611	7.99	0.73	12	0.27	1882.00	20724.00	25150	20231011	-40.24	14410	20240805	4.30	24600	-38.90	20240105	14410	4.30	20240805	24600	-38.90	20240105	14410	4.30	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
74	20241018	150916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14850	-350	5	-2.30	404054580	27123	504.99	15190	15190	14680	19760	10640	15200	14897.12	1.51	-5193	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1591	7.89	0.72	12	0.25	1882.00	20724.00	25150	20231011	-40.95	14410	20240805	3.05	24600	-39.63	20240105	14410	3.05	20240805	24600	-39.63	20240105	14410	3.05	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
75	20241018	140916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14810	-390	5	-2.57	356114390	23901	445.00	15190	15190	14680	19760	10640	15200	14899.56	1.51	-5063	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1587	7.87	0.71	12	0.22	1882.00	20724.00	25150	20231011	-41.11	14410	20240805	2.78	24600	-39.80	20240105	14410	2.78	20240805	24600	-39.80	20240105	14410	2.78	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
76	20241018	130901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	-340	5	-2.24	320590330	21511	400.50	15190	15190	14680	19760	10640	15200	14903.55	1.51	-4303	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1592	7.90	0.72	12	0.20	1882.00	20724.00	25150	20231011	-40.91	14410	20240805	3.12	24600	-39.59	20240105	14410	3.12	20240805	24600	-39.59	20240105	14410	3.12	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
77	20241018	120913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14880	-320	5	-2.11	304708890	20443	380.62	15190	15190	14680	19760	10640	15200	14905.29	1.51	-3944	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1595	7.91	0.72	12	0.19	1882.00	20724.00	25150	20231011	-40.83	14410	20240805	3.26	24600	-39.51	20240105	14410	3.26	20240805	24600	-39.51	20240105	14410	3.26	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
78	20241018	110909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15100	-100	5	-0.66	298038700	19997	372.31	15190	15190	14680	19760	10640	15200	14904.17	1.51	-3685	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1618	8.02	0.73	12	0.19	1882.00	20724.00	25150	20231011	-39.96	14410	20240805	4.79	24600	-38.62	20240105	14410	4.79	20240805	24600	-38.62	20240105	14410	4.79	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
79	20241018	100856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14860	-340	5	-2.24	95117620	6373	118.66	15190	15190	14680	19760	10640	15200	14925.09	1.51	-3144	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1592	7.90	0.72	12	0.06	1882.00	20724.00	25150	20231011	-40.91	14410	20240805	3.12	24600	-39.59	20240105	14410	3.12	20240805	24600	-39.59	20240105	14410	3.12	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
80	20241018	090858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15190	-10	5	-0.07	1549380	102	1.90	15190	15190	15190	19760	10640	15200	15190.00	1.51	-4	15346	15272	15186	15112	15026	15310	15150	54	4560	500	10640	10	1	10716390	1628	8.07	0.73	12	0.00	1882.00	20724.00	25150	20231011	-39.60	14410	20240805	5.41	24600	-38.25	20240105	14410	5.41	20240805	24600	-38.25	20240105	14410	5.41	20240805	1.65	N	143160	500	53 억	162199	N	N	0	N	N
81	20241017	160856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15200	10	2	0.07	81471100	5371	72.83	15190	15260	15100	19740	10640	15190	15168.70	1.53	-1899	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1629	8.08	0.73	12	0.05	1882.00	20724.00	25200	20231010	-39.68	14410	20240805	5.48	24600	-38.21	20240105	14410	5.48	20240805	24600	-38.21	20240105	14410	5.48	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
82	20241017	150858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15150	-40	5	-0.26	73202510	4827	65.45	15190	15260	15100	19740	10640	15190	15165.22	1.53	-1685	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1624	8.05	0.73	12	0.05	1882.00	20724.00	25200	20231010	-39.88	14410	20240805	5.14	24600	-38.41	20240105	14410	5.14	20240805	24600	-38.41	20240105	14410	5.14	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
83	20241017	140900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15140	-50	5	-0.33	52291600	3448	46.75	15190	15260	15100	19740	10640	15190	15165.78	1.53	-1509	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1622	8.04	0.73	12	0.03	1882.00	20724.00	25200	20231010	-39.92	14410	20240805	5.07	24600	-38.46	20240105	14410	5.07	20240805	24600	-38.46	20240105	14410	5.07	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
84	20241017	130857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	-30	5	-0.20	48525560	3199	43.38	15190	15260	15100	19740	10640	15190	15168.98	1.53	-1315	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1625	8.06	0.73	12	0.03	1882.00	20724.00	25200	20231010	-39.84	14410	20240805	5.20	24600	-38.37	20240105	14410	5.20	20240805	24600	-38.37	20240105	14410	5.20	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
85	20241017	120901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15170	-20	5	-0.13	42980570	2833	38.41	15190	15260	15100	19740	10640	15190	15171.40	1.53	-1313	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1626	8.06	0.73	12	0.03	1882.00	20724.00	25200	20231010	-39.80	14410	20240805	5.27	24600	-38.33	20240105	14410	5.27	20240805	24600	-38.33	20240105	14410	5.27	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
86	20241017	110901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	-30	5	-0.20	34381010	2265	30.71	15190	15260	15100	19740	10640	15190	15179.25	1.53	-1202	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1625	8.06	0.73	12	0.02	1882.00	20724.00	25200	20231010	-39.84	14410	20240805	5.20	24600	-38.37	20240105	14410	5.20	20240805	24600	-38.37	20240105	14410	5.20	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
87	20241017	100857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15110	-80	5	-0.53	30811940	2029	27.51	15190	15260	15100	19740	10640	15190	15185.78	1.53	-981	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1619	8.03	0.73	12	0.02	1882.00	20724.00	25200	20231010	-40.04	14410	20240805	4.86	24600	-38.58	20240105	14410	4.86	20240805	24600	-38.58	20240105	14410	4.86	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
88	20241017	090852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15260	70	2	0.46	2187500	144	1.95	15190	15260	15190	19740	10640	15190	15190.97	1.53	-21	15356	15272	15146	15062	14936	15315	15105	54	4550	500	10630	10	1	10716390	1635	8.11	0.74	12	0.00	1882.00	20724.00	25200	20231010	-39.44	14410	20240805	5.90	24600	-37.97	20240105	14410	5.90	20240805	24600	-37.97	20240105	14410	5.90	20240805	1.66	N	143160	500	53 억	164098	N	N	0	N	N
89	20241016	160848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15190	-10	5	-0.07	111539770	7375	77.31	15020	15230	15020	19760	10640	15200	15124.04	1.54	-993	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1628	8.07	0.73	12	0.07	1882.00	20724.00	25250	20231006	-39.84	14410	20240805	5.41	24600	-38.25	20240105	14410	5.41	20240805	24600	-38.25	20240105	14410	5.41	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
90	20241016	150853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15180	-20	5	-0.13	95581310	6322	66.28	15020	15230	15020	19760	10640	15200	15118.84	1.54	-888	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1627	8.07	0.73	12	0.06	1882.00	20724.00	25250	20231006	-39.88	14410	20240805	5.34	24600	-38.29	20240105	14410	5.34	20240805	24600	-38.29	20240105	14410	5.34	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
91	20241016	140854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15130	-70	5	-0.46	81969770	5423	56.85	15020	15230	15020	19760	10640	15200	15115.21	1.54	-826	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1621	8.04	0.73	12	0.05	1882.00	20724.00	25250	20231006	-40.08	14410	20240805	5.00	24600	-38.50	20240105	14410	5.00	20240805	24600	-38.50	20240105	14410	5.00	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
92	20241016	130850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	-40	5	-0.26	57050890	3779	39.62	15020	15230	15020	19760	10640	15200	15096.82	1.54	-809	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1625	8.06	0.73	12	0.04	1882.00	20724.00	25250	20231006	-39.96	14410	20240805	5.20	24600	-38.37	20240105	14410	5.20	20240805	24600	-38.37	20240105	14410	5.20	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
93	20241016	120850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15160	-40	5	-0.26	51851280	3436	36.02	15020	15230	15020	19760	10640	15200	15090.59	1.54	-790	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1625	8.06	0.73	12	0.03	1882.00	20724.00	25250	20231006	-39.96	14410	20240805	5.20	24600	-38.37	20240105	14410	5.20	20240805	24600	-38.37	20240105	14410	5.20	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
94	20241016	110848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15090	-110	5	-0.72	46510820	3083	32.32	15020	15230	15020	19760	10640	15200	15086.22	1.54	-723	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1617	8.02	0.73	12	0.03	1882.00	20724.00	25250	20231006	-40.24	14410	20240805	4.72	24600	-38.66	20240105	14410	4.72	20240805	24600	-38.66	20240105	14410	4.72	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
95	20241016	100849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15110	-90	5	-0.59	45604700	3023	31.69	15020	15230	15020	19760	10640	15200	15085.91	1.54	-686	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1619	8.03	0.73	12	0.03	1882.00	20724.00	25250	20231006	-40.16	14410	20240805	4.86	24600	-38.58	20240105	14410	4.86	20240805	24600	-38.58	20240105	14410	4.86	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
96	20241016	090851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15130	-70	5	-0.46	26923560	1784	18.70	15020	15230	15020	19760	10640	15200	15091.68	1.54	-731	15573	15386	15293	15106	15013	15340	15060	54	4560	500	10640	10	1	10716390	1621	8.04	0.73	12	0.02	1882.00	20724.00	25250	20231006	-40.08	14410	20240805	5.00	24600	-38.50	20240105	14410	5.00	20240805	24600	-38.50	20240105	14410	5.00	20240805	1.64	N	143160	500	53 억	165091	N	N	0	N	N
97	20241015	160845	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15200	-200	5	-1.30	145760070	9537	36.64	15380	15480	15200	20000	10780	15400	15283.64	1.56	-1971	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1629	8.08	0.73	12	0.09	1882.00	20724.00	25250	20231006	-39.80	14410	20240805	5.48	24600	-38.21	20240105	14410	5.48	20240805	24600	-38.21	20240105	14410	5.48	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
98	20241015	150853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15220	-180	5	-1.17	135466330	8860	34.04	15380	15480	15220	20000	10780	15400	15289.65	1.56	-1883	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1631	8.09	0.73	12	0.08	1882.00	20724.00	25250	20231006	-39.72	14410	20240805	5.62	24600	-38.13	20240105	14410	5.62	20240805	24600	-38.13	20240105	14410	5.62	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
99	20241015	140851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	-120	5	-0.78	116045380	7586	29.15	15380	15480	15240	20000	10780	15400	15297.31	1.56	-1729	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1637	8.12	0.74	12	0.07	1882.00	20724.00	25250	20231006	-39.49	14410	20240805	6.04	24600	-37.89	20240105	14410	6.04	20240805	24600	-37.89	20240105	14410	6.04	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
100	20241015	130849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15260	-140	5	-0.91	101512430	6633	25.49	15380	15480	15240	20000	10780	15400	15304.15	1.56	-1650	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1635	8.11	0.74	12	0.06	1882.00	20724.00	25250	20231006	-39.56	14410	20240805	5.90	24600	-37.97	20240105	14410	5.90	20240805	24600	-37.97	20240105	14410	5.90	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
101	20241015	120849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	-120	5	-0.78	94965070	6204	23.84	15380	15480	15240	20000	10780	15400	15307.07	1.56	-1600	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1637	8.12	0.74	12	0.06	1882.00	20724.00	25250	20231006	-39.49	14410	20240805	6.04	24600	-37.89	20240105	14410	6.04	20240805	24600	-37.89	20240105	14410	6.04	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
102	20241015	110858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	-120	5	-0.78	67877050	4429	17.02	15380	15480	15250	20000	10780	15400	15325.59	1.56	-1006	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1637	8.12	0.74	12	0.04	1882.00	20724.00	25250	20231006	-39.49	14410	20240805	6.04	24600	-37.89	20240105	14410	6.04	20240805	24600	-37.89	20240105	14410	6.04	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
103	20241015	100852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	-130	5	-0.84	45802660	2984	11.47	15380	15480	15250	20000	10780	15400	15349.42	1.56	-852	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1636	8.11	0.74	12	0.03	1882.00	20724.00	25250	20231006	-39.52	14410	20240805	5.97	24600	-37.93	20240105	14410	5.97	20240805	24600	-37.93	20240105	14410	5.97	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
104	20241015	090847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15460	60	2	0.39	12399600	807	3.10	15380	15470	15350	20000	10780	15400	15365.06	1.56	-46	16426	15912	15626	15112	14826	15770	14970	54	4600	500	10780	10	1	10716390	1657	8.21	0.75	12	0.01	1882.00	20724.00	25250	20231006	-38.77	14410	20240805	7.29	24600	-37.15	20240105	14410	7.29	20240805	24600	-37.15	20240105	14410	7.29	20240805	1.63	N	143160	500	53 억	167057	N	N	0	N	N
105	20241014	160828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	-640	5	-3.99	404320800	25995	138.54	16140	16140	15340	20850	11230	16040	15553.79	1.63	-7695	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1650	8.18	0.74	12	0.24	1882.00	20724.00	26300	20231004	-41.44	14410	20240805	6.87	24600	-37.40	20240105	14410	6.87	20240805	24600	-37.40	20240105	14410	6.87	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
106	20241014	150838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15430	-610	5	-3.80	384854440	24732	131.81	16140	16140	15340	20850	11230	16040	15560.99	1.63	-7448	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1654	8.20	0.74	12	0.23	1882.00	20724.00	26300	20231004	-41.33	14410	20240805	7.08	24600	-37.28	20240105	14410	7.08	20240805	24600	-37.28	20240105	14410	7.08	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
107	20241014	140838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	-670	5	-4.18	347919160	22331	119.02	16140	16140	15340	20850	11230	16040	15580.10	1.63	-7661	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1647	8.17	0.74	12	0.21	1882.00	20724.00	26300	20231004	-41.56	14410	20240805	6.66	24600	-37.52	20240105	14410	6.66	20240805	24600	-37.52	20240105	14410	6.66	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
108	20241014	130836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	-620	5	-3.87	269726850	17243	91.90	16140	16140	15380	20850	11230	16040	15642.69	1.63	-5202	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1652	8.19	0.74	12	0.16	1882.00	20724.00	26300	20231004	-41.37	14410	20240805	7.01	24600	-37.32	20240105	14410	7.01	20240805	24600	-37.32	20240105	14410	7.01	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
109	20241014	120830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	-620	5	-3.87	232595800	14834	79.06	16140	16140	15410	20850	11230	16040	15679.91	1.63	-4320	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1652	8.19	0.74	12	0.14	1882.00	20724.00	26300	20231004	-41.37	14410	20240805	7.01	24600	-37.32	20240105	14410	7.01	20240805	24600	-37.32	20240105	14410	7.01	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
110	20241014	110829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-420	5	-2.62	120550620	7622	40.62	16140	16140	15620	20850	11230	16040	15816.14	1.63	-4600	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1674	8.30	0.75	12	0.07	1882.00	20724.00	26300	20231004	-40.61	14410	20240805	8.40	24600	-36.50	20240105	14410	8.40	20240805	24600	-36.50	20240105	14410	8.40	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
111	20241014	100830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	-240	5	-1.50	47309580	2983	15.90	16140	16140	15770	20850	11230	16040	15859.73	1.63	-1729	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1693	8.40	0.76	12	0.03	1882.00	20724.00	26300	20231004	-39.92	14410	20240805	9.65	24600	-35.77	20240105	14410	9.65	20240805	24600	-35.77	20240105	14410	9.65	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
112	20241014	090834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	-40	5	-0.25	4286020	267	1.42	16140	16140	16000	20850	11230	16040	16052.51	1.63	-204	16366	16202	15936	15772	15506	16285	15855	54	4810	500	11220	10	1	10716390	1715	8.50	0.77	12	0.00	1882.00	20724.00	26300	20231004	-39.16	14410	20240805	11.03	24600	-34.96	20240105	14410	11.03	20240805	24600	-34.96	20240105	14410	11.03	20240805	1.59	N	143160	500	53 억	174623	N	N	0	N	N
113	20241011	160815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	240	2	1.52	287804690	18105	35.82	15760	16100	15670	20500	11060	15800	15896.42	1.62	1396	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1719	8.52	0.77	12	0.17	1882.00	20724.00	26700	20230927	-39.93	14410	20240805	11.31	24600	-34.80	20240105	14410	11.31	20240805	25150	-36.22	20231011	14410	11.31	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
114	20241011	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15910	110	2	0.70	271069950	17060	33.75	15760	16100	15670	20500	11060	15800	15889.21	1.62	1404	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1705	8.45	0.77	12	0.16	1882.00	20724.00	26700	20230927	-40.41	14410	20240805	10.41	24600	-35.33	20240105	14410	10.41	20240805	25150	-36.74	20231011	14410	10.41	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
115	20241011	140831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	120	2	0.76	249167580	15680	31.02	15760	16100	15670	20500	11060	15800	15890.79	1.62	1186	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1706	8.46	0.77	12	0.15	1882.00	20724.00	26700	20230927	-40.37	14410	20240805	10.48	24600	-35.28	20240105	14410	10.48	20240805	25150	-36.70	20231011	14410	10.48	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
116	20241011	130832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15910	110	2	0.70	231733650	14589	28.86	15760	16100	15670	20500	11060	15800	15884.14	1.62	1248	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1705	8.45	0.77	12	0.14	1882.00	20724.00	26700	20230927	-40.41	14410	20240805	10.41	24600	-35.33	20240105	14410	10.41	20240805	25150	-36.74	20231011	14410	10.41	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
117	20241011	120825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16030	230	2	1.46	195192630	12312	24.36	15760	16100	15670	20500	11060	15800	15853.85	1.62	1289	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1718	8.52	0.77	12	0.11	1882.00	20724.00	26700	20230927	-39.96	14410	20240805	11.24	24600	-34.84	20240105	14410	11.24	20240805	25150	-36.26	20231011	14410	11.24	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
118	20241011	110826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	-10	5	-0.06	105093090	6659	13.17	15760	15930	15670	20500	11060	15800	15782.11	1.62	401	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1692	8.39	0.76	12	0.06	1882.00	20724.00	26700	20230927	-40.86	14410	20240805	9.58	24600	-35.81	20240105	14410	9.58	20240805	25150	-37.22	20231011	14410	9.58	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
119	20241011	100834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15830	30	2	0.19	81115610	5141	10.17	15760	15930	15670	20500	11060	15800	15778.18	1.62	749	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1696	8.41	0.76	12	0.05	1882.00	20724.00	26700	20230927	-40.71	14410	20240805	9.85	24600	-35.65	20240105	14410	9.85	20240805	25150	-37.06	20231011	14410	9.85	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
120	20241011	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	0	3	0.00	5956780	378	0.75	15760	15930	15670	20500	11060	15800	15758.68	1.62	-79	16906	16352	15856	15302	14806	16630	15580	54	4700	500	11060	10	1	10716390	1693	8.40	0.76	12	0.00	1882.00	20724.00	26700	20230927	-40.82	14410	20240805	9.65	24600	-35.77	20240105	14410	9.65	20240805	25150	-37.18	20231011	14410	9.65	20240805	1.59	N	143160	500	53 억	173271	N	N	0	N	N
121	20241010	160847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	540	2	3.54	802470610	50445	634.45	15500	16410	15360	19830	10690	15260	15907.93	1.56	6227	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1693	8.40	0.76	12	0.47	1882.00	20724.00	28900	20230926	-45.33	14410	20240805	9.65	24600	-35.77	20240105	14410	9.65	20240805	25200	-37.30	20231010	14410	9.65	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
122	20241010	150902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	410	2	2.69	785137490	49344	620.60	15500	16410	15360	19830	10690	15260	15911.51	1.56	6502	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1679	8.33	0.76	12	0.46	1882.00	20724.00	28900	20230926	-45.78	14410	20240805	8.74	24600	-36.30	20240105	14410	8.74	20240805	25200	-37.82	20231010	14410	8.74	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
123	20241010	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	490	2	3.21	744196800	46739	587.84	15500	16410	15360	19830	10690	15260	15922.39	1.56	7756	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1688	8.37	0.76	12	0.44	1882.00	20724.00	28900	20230926	-45.50	14410	20240805	9.30	24600	-35.98	20240105	14410	9.30	20240805	25200	-37.50	20231010	14410	9.30	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
124	20241010	130853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	490	2	3.21	718082700	45078	566.95	15500	16410	15360	19830	10690	15260	15929.78	1.56	8768	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1688	8.37	0.76	12	0.42	1882.00	20724.00	28900	20230926	-45.50	14410	20240805	9.30	24600	-35.98	20240105	14410	9.30	20240805	25200	-37.50	20231010	14410	9.30	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
125	20241010	120854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15720	460	2	3.01	691162220	43366	545.42	15500	16410	15360	19830	10690	15260	15937.88	1.56	9183	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1685	8.35	0.76	12	0.40	1882.00	20724.00	28900	20230926	-45.61	14410	20240805	9.09	24600	-36.10	20240105	14410	9.09	20240805	25200	-37.62	20231010	14410	9.09	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
126	20241010	110853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	610	2	4.00	584211710	36596	460.27	15500	16410	15360	19830	10690	15260	15963.81	1.56	7922	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1701	8.43	0.77	12	0.34	1882.00	20724.00	28900	20230926	-45.09	14410	20240805	10.13	24600	-35.49	20240105	14410	10.13	20240805	25200	-37.02	20231010	14410	10.13	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
127	20241010	100851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15960	700	2	4.59	233105390	14831	186.53	15500	16020	15360	19830	10690	15260	15717.44	1.56	3511	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1710	8.48	0.77	12	0.14	1882.00	20724.00	28900	20230926	-44.78	14410	20240805	10.76	24600	-35.12	20240105	14410	10.76	20240805	25200	-36.67	20231010	14410	10.76	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
128	20241010	090855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15460	200	2	1.31	35672130	2315	29.12	15500	15520	15360	19830	10690	15260	15409.13	1.56	-431	15513	15386	15253	15126	14993	15320	15060	54	4570	500	10680	10	1	10716390	1657	8.21	0.75	12	0.02	1882.00	20724.00	28900	20230926	-46.51	14410	20240805	7.29	24600	-37.15	20240105	14410	7.29	20240805	25200	-38.65	20231010	14410	7.29	20240805	1.59	N	143160	500	53 억	167205	N	N	0	N	N
129	20241008	160846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15260	-90	5	-0.59	121034590	7951	166.55	15320	15380	15120	19950	10750	15350	15222.56	1.56	-459	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1635	8.11	0.74	12	0.07	1882.00	20724.00	30550	20230925	-50.05	14410	20240805	5.90	24600	-37.97	20240105	14410	5.90	20240805	25200	-39.44	20231010	14410	5.90	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
130	20241008	150853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15230	-120	5	-0.78	119037470	7820	163.80	15320	15380	15120	19950	10750	15350	15222.18	1.56	-444	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1632	8.09	0.73	12	0.07	1882.00	20724.00	30550	20230925	-50.15	14410	20240805	5.69	24600	-38.09	20240105	14410	5.69	20240805	25200	-39.56	20231010	14410	5.69	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
131	20241008	140850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	-80	5	-0.52	73343910	4816	100.88	15320	15380	15120	19950	10750	15350	15229.22	1.56	-373	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1636	8.11	0.74	12	0.04	1882.00	20724.00	30550	20230925	-50.02	14410	20240805	5.97	24600	-37.93	20240105	14410	5.97	20240805	25200	-39.40	20231010	14410	5.97	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
132	20241008	130848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15230	-120	5	-0.78	59089660	3884	81.36	15320	15380	15120	19950	10750	15350	15213.61	1.56	-216	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1632	8.09	0.73	12	0.04	1882.00	20724.00	30550	20230925	-50.15	14410	20240805	5.69	24600	-38.09	20240105	14410	5.69	20240805	25200	-39.56	20231010	14410	5.69	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
133	20241008	120849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15200	-150	5	-0.98	57140980	3756	78.68	15320	15380	15120	19950	10750	15350	15213.25	1.56	-215	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1629	8.08	0.73	12	0.04	1882.00	20724.00	30550	20230925	-50.25	14410	20240805	5.48	24600	-38.21	20240105	14410	5.48	20240805	25200	-39.68	20231010	14410	5.48	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
134	20241008	110848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15220	-130	5	-0.85	46240460	3040	63.68	15320	15380	15120	19950	10750	15350	15210.68	1.56	-216	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1631	8.09	0.73	12	0.03	1882.00	20724.00	30550	20230925	-50.18	14410	20240805	5.62	24600	-38.13	20240105	14410	5.62	20240805	25200	-39.60	20231010	14410	5.62	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
135	20241008	100850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15180	-170	5	-1.11	31762530	2089	43.76	15320	15380	15120	19950	10750	15350	15204.66	1.56	3	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1627	8.07	0.73	12	0.02	1882.00	20724.00	30550	20230925	-50.31	14410	20240805	5.34	24600	-38.29	20240105	14410	5.34	20240805	25200	-39.76	20231010	14410	5.34	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
136	20241008	090849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15380	30	2	0.20	4642020	303	6.35	15320	15380	15320	19950	10750	15350	15320.20	1.56	-6	15496	15422	15346	15272	15196	15460	15310	54	4600	500	10740	10	1	10716390	1648	8.17	0.74	12	0.00	1882.00	20724.00	30550	20230925	-49.66	14410	20240805	6.73	24600	-37.48	20240105	14410	6.73	20240805	25200	-38.97	20231010	14410	6.73	20240805	1.58	N	143160	500	53 억	167664	N	N	0	N	N
137	20241007	160858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15350	70	2	0.46	73170520	4773	34.82	15280	15420	15270	19860	10700	15280	15330.09	1.57	-247	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1645	8.16	0.74	12	0.04	1882.00	20724.00	30550	20230925	-49.75	14410	20240805	6.52	24600	-37.60	20240105	14410	6.52	20240805	25200	-39.09	20231010	14410	6.52	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
138	20241007	150820	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	30	2	0.20	71221510	4646	33.90	15280	15420	15270	19860	10700	15280	15329.64	1.57	-184	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1641	8.13	0.74	12	0.04	1882.00	20724.00	30550	20230925	-49.89	14410	20240805	6.25	24600	-37.76	20240105	14410	6.25	20240805	25200	-39.25	20231010	14410	6.25	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
139	20241007	140851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	30	2	0.20	68691900	4481	32.69	15280	15420	15270	19860	10700	15280	15329.59	1.57	-43	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1641	8.13	0.74	12	0.04	1882.00	20724.00	30550	20230925	-49.89	14410	20240805	6.25	24600	-37.76	20240105	14410	6.25	20240805	25200	-39.25	20231010	14410	6.25	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
140	20241007	130817	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	20	2	0.13	65588820	4278	31.21	15280	15420	15270	19860	10700	15280	15331.65	1.57	-20	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1640	8.13	0.74	12	0.04	1882.00	20724.00	30550	20230925	-49.92	14410	20240805	6.18	24600	-37.80	20240105	14410	6.18	20240805	25200	-39.29	20231010	14410	6.18	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
141	20241007	120854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	30	2	0.20	62913550	4103	29.94	15280	15420	15280	19860	10700	15280	15333.55	1.57	-17	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1641	8.13	0.74	12	0.04	1882.00	20724.00	30550	20230925	-49.89	14410	20240805	6.25	24600	-37.76	20240105	14410	6.25	20240805	25200	-39.25	20231010	14410	6.25	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
142	20241007	110809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	40	2	0.26	44463330	2897	21.14	15280	15420	15280	19860	10700	15280	15348.06	1.57	-1	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1642	8.14	0.74	12	0.03	1882.00	20724.00	30550	20230925	-49.85	14410	20240805	6.32	24600	-37.72	20240105	14410	6.32	20240805	25200	-39.21	20231010	14410	6.32	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
143	20241007	100807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15290	10	2	0.07	11635280	760	5.55	15280	15380	15280	19860	10700	15280	15309.58	1.57	32	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1639	8.12	0.74	12	0.01	1882.00	20724.00	30550	20230925	-49.95	14410	20240805	6.11	24600	-37.85	20240105	14410	6.11	20240805	25200	-39.33	20231010	14410	6.11	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
144	20241007	090842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15380	100	2	0.65	461040	30	0.22	15280	15380	15280	19860	10700	15280	15368.00	1.57	0	15706	15492	15386	15172	15066	15440	15120	54	4580	500	10690	10	1	10716390	1648	8.17	0.74	12	0.00	1882.00	20724.00	30550	20230925	-49.66	14410	20240805	6.73	24600	-37.48	20240105	14410	6.73	20240805	25200	-38.97	20231010	14410	6.73	20240805	1.58	N	143160	500	53 억	167911	N	N	0	N	N
145	20241004	160743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15280	-270	5	-1.74	210222390	13705	159.38	15600	15600	15280	20200	10890	15550	15339.10	1.59	-2471	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1637	8.12	0.74	12	0.13	1882.00	20724.00	30550	20230925	-49.98	14410	20240805	6.04	24600	-37.89	20240105	14410	6.04	20240805	26300	-41.90	20231004	14410	6.04	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
146	20241004	150756	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15320	-230	5	-1.48	188596700	12290	142.92	15600	15600	15280	20200	10890	15550	15345.54	1.59	-2185	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1642	8.14	0.74	12	0.11	1882.00	20724.00	30550	20230925	-49.85	14410	20240805	6.32	24600	-37.72	20240105	14410	6.32	20240805	26300	-41.75	20231004	14410	6.32	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
147	20241004	140747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	-250	5	-1.61	167670450	10921	127.00	15600	15600	15300	20200	10890	15550	15353.03	1.59	-1619	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1640	8.13	0.74	12	0.10	1882.00	20724.00	30550	20230925	-49.92	14410	20240805	6.18	24600	-37.80	20240105	14410	6.18	20240805	26300	-41.83	20231004	14410	6.18	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
148	20241004	130751	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15310	-240	5	-1.54	159431560	10383	120.75	15600	15600	15300	20200	10890	15550	15355.06	1.59	-1384	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1641	8.13	0.74	12	0.10	1882.00	20724.00	30550	20230925	-49.89	14410	20240805	6.25	24600	-37.76	20240105	14410	6.25	20240805	26300	-41.79	20231004	14410	6.25	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
149	20241004	120750	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	-210	5	-1.35	144511660	9410	109.43	15600	15600	15300	20200	10890	15550	15357.24	1.59	-1173	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1644	8.15	0.74	12	0.09	1882.00	20724.00	30550	20230925	-49.79	14410	20240805	6.45	24600	-37.64	20240105	14410	6.45	20240805	26300	-41.67	20231004	14410	6.45	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
150	20241004	110746	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15360	-190	5	-1.22	59781520	3881	45.13	15600	15600	15330	20200	10890	15550	15403.64	1.59	-1079	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1646	8.16	0.74	12	0.04	1882.00	20724.00	30550	20230925	-49.72	14410	20240805	6.59	24600	-37.56	20240105	14410	6.59	20240805	26300	-41.60	20231004	14410	6.59	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
151	20241004	100747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15420	-130	5	-0.84	22530200	1457	16.94	15600	15600	15400	20200	10890	15550	15463.42	1.59	-697	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1652	8.19	0.74	12	0.01	1882.00	20724.00	30550	20230925	-49.53	14410	20240805	7.01	24600	-37.32	20240105	14410	7.01	20240805	26300	-41.37	20231004	14410	7.01	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
152	20241004	090749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15480	-70	5	-0.45	1672180	108	1.26	15600	15600	15480	20200	10890	15550	15483.15	1.59	-7	16003	15776	15613	15386	15223	15695	15305	54	4650	500	10880	10	1	10716390	1659	8.23	0.75	12	0.00	1882.00	20724.00	30550	20230925	-49.33	14410	20240805	7.43	24600	-37.07	20240105	14410	7.43	20240805	26300	-41.14	20231004	14410	7.43	20240805	1.58	N	143160	500	53 억	170384	N	N	0	N	N
153	20241002	160743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-400	5	-2.51	132464980	8500	64.96	15610	15840	15450	20700	11170	15950	15584.77	1.62	-3306	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1666	8.26	0.75	12	0.08	1882.00	20724.00	30550	20230925	-49.10	14410	20240805	7.91	24600	-36.79	20240105	14410	7.91	20240805	26300	-40.87	20231004	14410	7.91	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N
154	20241002	150754	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15510	-440	5	-2.76	125454570	8049	61.51	15610	15840	15450	20700	11170	15950	15586.35	1.62	-3183	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1662	8.24	0.75	12	0.08	1882.00	20724.00	30550	20230925	-49.23	14410	20240805	7.63	24600	-36.95	20240105	14410	7.63	20240805	26300	-41.03	20231004	14410	7.63	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N
155	20241002	140753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15610	-340	5	-2.13	110844690	7111	54.34	15610	15840	15450	20700	11170	15950	15587.78	1.62	-2877	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1673	8.29	0.75	12	0.07	1882.00	20724.00	30550	20230925	-48.90	14410	20240805	8.33	24600	-36.54	20240105	14410	8.33	20240805	26300	-40.65	20231004	14410	8.33	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N
156	20241002	130743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15640	-310	5	-1.94	92981360	5967	45.60	15610	15840	15450	20700	11170	15950	15582.60	1.62	-1982	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1676	8.31	0.75	12	0.06	1882.00	20724.00	30550	20230925	-48.81	14410	20240805	8.54	24600	-36.42	20240105	14410	8.54	20240805	26300	-40.53	20231004	14410	8.54	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N
157	20241002	120743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15610	-340	5	-2.13	87413520	5611	42.88	15610	15840	15450	20700	11170	15950	15578.96	1.62	-1982	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1673	8.29	0.75	12	0.05	1882.00	20724.00	30550	20230925	-48.90	14410	20240805	8.33	24600	-36.54	20240105	14410	8.33	20240805	26300	-40.65	20231004	14410	8.33	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N
158	20241002	110734	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15640	-310	5	-1.94	79773480	5122	39.14	15610	15840	15450	20700	11170	15950	15574.67	1.62	-1898	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1676	8.31	0.75	12	0.05	1882.00	20724.00	30550	20230925	-48.81	14410	20240805	8.54	24600	-36.42	20240105	14410	8.54	20240805	26300	-40.53	20231004	14410	8.54	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N
159	20241002	100732	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15560	-390	5	-2.45	59164510	3804	29.07	15610	15840	15450	20700	11170	15950	15553.24	1.62	-1361	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1667	8.27	0.75	12	0.04	1882.00	20724.00	30550	20230925	-49.07	14410	20240805	7.98	24600	-36.75	20240105	14410	7.98	20240805	26300	-40.84	20231004	14410	7.98	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N
160	20241002	090733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-330	5	-2.07	16922360	1084	8.28	15610	15840	15610	20700	11170	15950	15611.03	1.62	49	16370	16160	15880	15670	15390	16020	15530	54	4750	500	11160	10	1	10716390	1674	8.30	0.75	12	0.01	1882.00	20724.00	30550	20230925	-48.87	14410	20240805	8.40	24600	-36.50	20240105	14410	8.40	20240805	26300	-40.61	20231004	14410	8.40	20240805	1.57	N	143160	500	53 억	173833	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History