KissMeData/432720/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	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	161410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	280	2	2.87	1325127660	133246	171.99	9510	10250	9500	12670	6830	9750	9944.90	1.25	23041	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1385	-11.61	3.98	12	0.96	-864.00	2520.00	50958	20240104	-80.32	8150	20240909	23.07	50958	-80.32	20240104	8150	23.07	20240909	53300	-81.18	20240104	8150	23.07	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
3	20241031	151433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	240	2	2.46	1285134360	129246	166.83	9510	10250	9500	12670	6830	9750	9943.32	1.25	22551	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1380	-11.56	3.96	12	0.94	-864.00	2520.00	50958	20240104	-80.40	8150	20240909	22.58	50958	-80.40	20240104	8150	22.58	20240909	53300	-81.26	20240104	8150	22.58	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
4	20241031	141431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	280	2	2.87	1190920390	119825	154.67	9510	10250	9500	12670	6830	9750	9938.83	1.25	23257	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1385	-11.61	3.98	12	0.87	-864.00	2520.00	50958	20240104	-80.32	8150	20240909	23.07	50958	-80.32	20240104	8150	23.07	20240909	53300	-81.18	20240104	8150	23.07	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
5	20241031	131433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	380	2	3.90	1060293330	106825	137.89	9510	10250	9500	12670	6830	9750	9925.52	1.25	20272	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1399	-11.72	4.02	12	0.77	-864.00	2520.00	50958	20240104	-80.12	8150	20240909	24.29	50958	-80.12	20240104	8150	24.29	20240909	53300	-80.99	20240104	8150	24.29	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
6	20241031	121427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	320	2	3.28	771878320	78406	101.21	9510	10140	9500	12670	6830	9750	9844.63	1.25	9903	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1391	-11.66	4.00	12	0.57	-864.00	2520.00	50958	20240104	-80.24	8150	20240909	23.56	50958	-80.24	20240104	8150	23.56	20240909	53300	-81.11	20240104	8150	23.56	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
7	20241031	111427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	290	2	2.97	474290100	48885	63.10	9510	10060	9500	12670	6830	9750	9702.16	1.25	3556	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1387	-11.62	3.98	12	0.35	-864.00	2520.00	50958	20240104	-80.30	8150	20240909	23.19	50958	-80.30	20240104	8150	23.19	20240909	53300	-81.16	20240104	8150	23.19	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
8	20241031	101430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9720	-30	5	-0.31	296794000	30840	39.81	9510	9820	9500	12670	6830	9750	9623.67	1.25	1529	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1342	-11.25	3.86	12	0.22	-864.00	2520.00	50958	20240104	-80.93	8150	20240909	19.26	50958	-80.93	20240104	8150	19.26	20240909	53300	-81.76	20240104	8150	19.26	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
9	20241031	091427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9640	-110	5	-1.13	125408550	13119	16.93	9510	9700	9500	12670	6830	9750	9559.31	1.25	277	10416	10082	9916	9582	9416	10000	9500	69	2920	500	6040	10	1	13810792	1331	-11.16	3.83	12	0.09	-864.00	2520.00	50958	20240104	-81.08	8150	20240909	18.28	50958	-81.08	20240104	8150	18.28	20240909	53300	-81.91	20240104	8150	18.28	20240909	0.96	N	432720	500	69 억	173057	N	N	1	N	N
10	20241030	161421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-300	5	-2.99	765691240	77105	91.78	10050	10250	9750	13060	7040	10050	9931.10	1.34	-11997	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1347	-11.28	3.87	12	0.56	-864.00	2520.00	50958	20240104	-80.87	8150	20240909	19.63	50958	-80.87	20240104	8150	19.63	20240909	53300	-81.71	20240104	8150	19.63	20240909	0.96	N	432720	500	69 억	185218	N	N	1	N	N
11	20241030	151458	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-250	5	-2.49	683667590	68697	81.77	10050	10250	9750	13060	7040	10050	9951.93	1.34	-10183	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1353	-11.34	3.89	12	0.50	-864.00	2520.00	50958	20240104	-80.77	8150	20240909	20.25	50958	-80.77	20240104	8150	20.25	20240909	53300	-81.61	20240104	8150	20.25	20240909	0.96	N	432720	500	69 억	185218	N	N	2	N	N
12	20241030	141432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-250	5	-2.49	595932080	59722	71.09	10050	10250	9780	13060	7040	10050	9978.43	1.34	-7294	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1353	-11.34	3.89	12	0.43	-864.00	2520.00	50958	20240104	-80.77	8150	20240909	20.25	50958	-80.77	20240104	8150	20.25	20240909	53300	-81.61	20240104	8150	20.25	20240909	0.96	N	432720	500	69 억	185218	N	N	2	N	N
13	20241030	131439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-180	5	-1.79	454472300	45339	53.97	10050	10250	9870	13060	7040	10050	10023.87	1.34	-9612	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1363	-11.42	3.92	12	0.33	-864.00	2520.00	50958	20240104	-80.63	8150	20240909	21.10	50958	-80.63	20240104	8150	21.10	20240909	53300	-81.48	20240104	8150	21.10	20240909	0.96	N	432720	500	69 억	185218	N	N	2	N	N
14	20241030	121457	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-80	5	-0.80	359257220	35740	42.54	10050	10250	9930	13060	7040	10050	10051.96	1.34	-3475	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1377	-11.54	3.96	12	0.26	-864.00	2520.00	50958	20240104	-80.43	8150	20240909	22.33	50958	-80.43	20240104	8150	22.33	20240909	53300	-81.29	20240104	8150	22.33	20240909	0.96	N	432720	500	69 억	185218	N	N	2	N	N
15	20241030	111433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-30	5	-0.30	320461010	31856	37.92	10050	10250	9930	13060	7040	10050	10059.68	1.34	-1364	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1384	-11.60	3.98	12	0.23	-864.00	2520.00	50958	20240104	-80.34	8150	20240909	22.94	50958	-80.34	20240104	8150	22.94	20240909	53300	-81.20	20240104	8150	22.94	20240909	0.96	N	432720	500	69 억	185218	N	N	2	N	N
16	20241030	101423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-80	5	-0.80	265799850	26412	31.44	10050	10250	9930	13060	7040	10050	10063.60	1.34	-1574	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1377	-11.54	3.96	12	0.19	-864.00	2520.00	50958	20240104	-80.43	8150	20240909	22.33	50958	-80.43	20240104	8150	22.33	20240909	53300	-81.29	20240104	8150	22.33	20240909	0.96	N	432720	500	69 억	185218	N	N	2	N	N
17	20241030	091432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	60	2	0.60	52649020	5187	6.17	10050	10250	9960	13060	7040	10050	10150.19	1.34	-3150	10570	10310	10040	9780	9510	10175	9645	69	3010	500	6230	10	1	13810792	1396	-11.70	4.01	12	0.04	-864.00	2520.00	50958	20240104	-80.16	8150	20240909	24.05	50958	-80.16	20240104	8150	24.05	20240909	53300	-81.03	20240104	8150	24.05	20240909	0.96	N	432720	500	69 억	185218	N	N	2	N	N
18	20241029	161336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-160	5	-1.57	840190610	83915	91.42	10290	10300	9770	13270	7150	10210	10012.34	1.40	-8128	10643	10426	10093	9876	9543	10535	9985	69	3060	500	6330	10	1	13810792	1388	-11.63	3.99	12	0.61	-864.00	2520.00	50958	20240104	-80.28	8150	20240909	23.31	50958	-80.28	20240104	8150	23.31	20240909	53300	-81.14	20240104	8150	23.31	20240909	0.96	N	432720	500	69 억	193146	N	N	2	N	N
19	20241029	151358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-120	5	-1.18	797660330	79684	86.81	10290	10300	9770	13270	7150	10210	10010.29	1.40	-7728	10643	10426	10093	9876	9543	10535	9985	69	3060	500	6330	10	1	13810792	1394	-11.68	4.00	12	0.58	-864.00	2520.00	50958	20240104	-80.20	8150	20240909	23.80	50958	-80.20	20240104	8150	23.80	20240909	53300	-81.07	20240104	8150	23.80	20240909	0.96	N	432720	500	69 억	193146	N	N	42	N	N
20	20241029	141155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	-220	5	-2.15	715923880	71556	77.96	10290	10300	9770	13270	7150	10210	10005.09	1.40	-12152	10643	10426	10093	9876	9543	10535	9985	69	3060	500	6330	10	1	13810792	1380	-11.56	3.96	12	0.52	-864.00	2520.00	50958	20240104	-80.40	8150	20240909	22.58	50958	-80.40	20240104	8150	22.58	20240909	53300	-81.26	20240104	8150	22.58	20240909	0.96	N	432720	500	69 억	193146	N	N	42	N	N
21	20241029	131346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-160	5	-1.57	594271180	59397	64.71	10290	10300	9770	13270	7150	10210	10005.07	1.40	-17099	10643	10426	10093	9876	9543	10535	9985	69	3060	500	6330	10	1	13810792	1388	-11.63	3.99	12	0.43	-864.00	2520.00	50958	20240104	-80.28	8150	20240909	23.31	50958	-80.28	20240104	8150	23.31	20240909	53300	-81.14	20240104	8150	23.31	20240909	0.96	N	432720	500	69 억	193146	N	N	42	N	N
22	20241029	121346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-30	5	-0.29	548940280	54918	59.83	10290	10300	9770	13270	7150	10210	9995.63	1.40	-14990	10643	10426	10093	9876	9543	10535	9985	69	3060	500	6330	10	1	13810792	1406	-11.78	4.04	12	0.40	-864.00	2520.00	50958	20240104	-80.02	8150	20240909	24.91	50958	-80.02	20240104	8150	24.91	20240909	53300	-80.90	20240104	8150	24.91	20240909	0.96	N	432720	500	69 억	193146	N	N	42	N	N
23	20241029	111410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-30	5	-0.29	439554910	44193	48.15	10290	10290	9770	13270	7150	10210	9946.26	1.40	-16237	10643	10426	10093	9876	9543	10535	9985	69	3060	500	6330	10	1	13810792	1406	-11.78	4.04	12	0.32	-864.00	2520.00	50958	20240104	-80.02	8150	20240909	24.91	50958	-80.02	20240104	8150	24.91	20240909	53300	-80.90	20240104	8150	24.91	20240909	0.96	N	432720	500	69 억	193146	N	N	42	N	N
24	20241029	101345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	-280	5	-2.74	352105010	35479	38.65	10290	10290	9770	13270	7150	10210	9924.32	1.40	-14924	10643	10426	10093	9876	9543	10535	9985	69	3060	500	6330	10	1	13810792	1371	-11.49	3.94	12	0.26	-864.00	2520.00	50958	20240104	-80.51	8150	20240909	21.84	50958	-80.51	20240104	8150	21.84	20240909	53300	-81.37	20240104	8150	21.84	20240909	0.96	N	432720	500	69 억	193146	N	N	42	N	N
25	20241028	161328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	460	2	4.72	923300510	91544	150.52	9770	10310	9760	12670	6830	9750	10085.83	1.30	13369	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1410	-11.82	4.05	12	0.66	-864.00	2520.00	50958	20240104	-79.96	8150	20240909	25.28	50958	-79.96	20240104	8150	25.28	20240909	53300	-80.84	20240104	8150	25.28	20240909	0.97	N	432720	500	69 억	179805	N	N	42	N	N
26	20241028	151342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	450	2	4.62	889504110	88232	145.08	9770	10310	9760	12670	6830	9750	10081.43	1.30	13244	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1409	-11.81	4.05	12	0.64	-864.00	2520.00	50958	20240104	-79.98	8150	20240909	25.15	50958	-79.98	20240104	8150	25.15	20240909	53300	-80.86	20240104	8150	25.15	20240909	0.97	N	432720	500	69 억	179805	N	N	21	N	N
27	20241028	141344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	420	2	4.31	804659310	79881	131.35	9770	10310	9760	12670	6830	9750	10073.23	1.30	12463	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1405	-11.77	4.04	12	0.58	-864.00	2520.00	50958	20240104	-80.04	8150	20240909	24.79	50958	-80.04	20240104	8150	24.79	20240909	53300	-80.92	20240104	8150	24.79	20240909	0.97	N	432720	500	69 억	179805	N	N	21	N	N
28	20241028	131337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	370	2	3.79	570867290	56927	93.60	9770	10150	9760	12670	6830	9750	10028.07	1.30	7170	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1398	-11.71	4.02	12	0.41	-864.00	2520.00	50958	20240104	-80.14	8150	20240909	24.17	50958	-80.14	20240104	8150	24.17	20240909	53300	-81.01	20240104	8150	24.17	20240909	0.97	N	432720	500	69 억	179805	N	N	21	N	N
29	20241028	121338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	340	2	3.49	455502230	45482	74.79	9770	10150	9760	12670	6830	9750	10015.01	1.30	6933	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1394	-11.68	4.00	12	0.33	-864.00	2520.00	50958	20240104	-80.20	8150	20240909	23.80	50958	-80.20	20240104	8150	23.80	20240909	53300	-81.07	20240104	8150	23.80	20240909	0.97	N	432720	500	69 억	179805	N	N	21	N	N
30	20241028	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	170	2	1.74	401305480	40049	65.85	9770	10150	9760	12670	6830	9750	10020.38	1.30	5001	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1370	-11.48	3.94	12	0.29	-864.00	2520.00	50958	20240104	-80.53	8150	20240909	21.72	50958	-80.53	20240104	8150	21.72	20240909	53300	-81.39	20240104	8150	21.72	20240909	0.97	N	432720	500	69 억	179805	N	N	21	N	N
31	20241028	101324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10040	290	2	2.97	328650600	32757	53.86	9770	10150	9760	12670	6830	9750	10033.01	1.30	5528	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1387	-11.62	3.98	12	0.24	-864.00	2520.00	50958	20240104	-80.30	8150	20240909	23.19	50958	-80.30	20240104	8150	23.19	20240909	53300	-81.16	20240104	8150	23.19	20240909	0.97	N	432720	500	69 억	179805	N	N	21	N	N
32	20241028	091334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	120	2	1.23	29094690	2961	4.87	9770	9970	9760	12670	6830	9750	9826.02	1.30	398	10203	9976	9823	9596	9443	9900	9520	69	2920	500	6040	10	1	13810792	1363	-11.42	3.92	12	0.02	-864.00	2520.00	50958	20240104	-80.63	8150	20240909	21.10	50958	-80.63	20240104	8150	21.10	20240909	53300	-81.48	20240104	8150	21.10	20240909	0.97	N	432720	500	69 억	179805	N	N	21	N	N
33	20241025	161336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-70	5	-0.71	586049580	59977	85.29	9890	10050	9670	12760	6880	9820	9771.24	1.35	-6794	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1347	-11.28	3.87	12	0.43	-864.00	2520.00	50958	20240104	-80.87	8150	20240909	19.63	50958	-80.87	20240104	8150	19.63	20240909	53300	-81.71	20240104	8150	19.63	20240909	0.94	N	432720	500	69 억	186523	N	N	21	N	N
34	20241025	151341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-60	5	-0.61	568279050	58155	82.70	9890	10050	9670	12760	6880	9820	9771.80	1.35	-6330	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1348	-11.30	3.87	12	0.42	-864.00	2520.00	50958	20240104	-80.85	8150	20240909	19.75	50958	-80.85	20240104	8150	19.75	20240909	53300	-81.69	20240104	8150	19.75	20240909	0.94	N	432720	500	69 억	186523	N	N	85	N	N
35	20241025	141338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-150	5	-1.53	510773940	52240	74.29	9890	10050	9670	12760	6880	9820	9777.45	1.35	-9056	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1336	-11.19	3.84	12	0.38	-864.00	2520.00	50958	20240104	-81.02	8150	20240909	18.65	50958	-81.02	20240104	8150	18.65	20240909	53300	-81.86	20240104	8150	18.65	20240909	0.94	N	432720	500	69 억	186523	N	N	85	N	N
36	20241025	131338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	-80	5	-0.81	406595960	41510	59.03	9890	10050	9700	12760	6880	9820	9795.13	1.35	-5282	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1345	-11.27	3.87	12	0.30	-864.00	2520.00	50958	20240104	-80.89	8150	20240909	19.51	50958	-80.89	20240104	8150	19.51	20240909	53300	-81.73	20240104	8150	19.51	20240909	0.94	N	432720	500	69 억	186523	N	N	85	N	N
37	20241025	121341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	0	3	0.00	367299510	37503	53.33	9890	10050	9700	12760	6880	9820	9793.87	1.35	-4177	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1356	-11.37	3.90	12	0.27	-864.00	2520.00	50958	20240104	-80.73	8150	20240909	20.49	50958	-80.73	20240104	8150	20.49	20240909	53300	-81.58	20240104	8150	20.49	20240909	0.94	N	432720	500	69 억	186523	N	N	85	N	N
38	20241025	111335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9750	-70	5	-0.71	343994700	35120	49.94	9890	10050	9700	12760	6880	9820	9794.84	1.35	-4719	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1347	-11.28	3.87	12	0.25	-864.00	2520.00	50958	20240104	-80.87	8150	20240909	19.63	50958	-80.87	20240104	8150	19.63	20240909	53300	-81.71	20240104	8150	19.63	20240909	0.94	N	432720	500	69 억	186523	N	N	85	N	N
39	20241025	101336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	-80	5	-0.81	231623940	23574	33.52	9890	10050	9700	12760	6880	9820	9825.40	1.35	-2078	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1345	-11.27	3.87	12	0.17	-864.00	2520.00	50958	20240104	-80.89	8150	20240909	19.51	50958	-80.89	20240104	8150	19.51	20240909	53300	-81.73	20240104	8150	19.51	20240909	0.94	N	432720	500	69 억	186523	N	N	85	N	N
40	20241025	091339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	120	2	1.22	46419910	4704	6.69	9890	10050	9780	12760	6880	9820	9868.19	1.35	-1624	10246	10032	9846	9632	9446	9940	9540	69	2940	500	6080	10	1	13810792	1373	-11.50	3.94	12	0.03	-864.00	2520.00	50958	20240104	-80.49	8150	20240909	21.96	50958	-80.49	20240104	8150	21.96	20240909	53300	-81.35	20240104	8150	21.96	20240909	0.94	N	432720	500	69 억	186523	N	N	85	N	N
41	20241024	161310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	-260	5	-2.58	682464420	69473	60.43	9910	10060	9660	13100	7060	10080	9823.41	1.42	-10677	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1356	-11.37	3.90	12	0.50	-864.00	2520.00	50958	20240104	-80.73	8150	20240909	20.49	50958	-80.73	20240104	8150	20.49	20240909	53300	-81.58	20240104	8150	20.49	20240909	1.00	N	432720	500	69 억	196773	N	N	85	N	N
42	20241024	151323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-270	5	-2.68	618999940	62954	54.76	9910	10060	9660	13100	7060	10080	9832.53	1.42	-9800	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1355	-11.35	3.89	12	0.46	-864.00	2520.00	50958	20240104	-80.75	8150	20240909	20.37	50958	-80.75	20240104	8150	20.37	20240909	53300	-81.59	20240104	8150	20.37	20240909	1.00	N	432720	500	69 억	196773	N	N	37	N	N
43	20241024	141309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9830	-250	5	-2.48	531909900	54062	47.03	9910	10060	9660	13100	7060	10080	9838.84	1.42	-12372	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1358	-11.38	3.90	12	0.39	-864.00	2520.00	50958	20240104	-80.71	8150	20240909	20.61	50958	-80.71	20240104	8150	20.61	20240909	53300	-81.56	20240104	8150	20.61	20240909	1.00	N	432720	500	69 억	196773	N	N	37	N	N
44	20241024	131321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-210	5	-2.08	487805440	49580	43.13	9910	10060	9660	13100	7060	10080	9838.70	1.42	-10118	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1363	-11.42	3.92	12	0.36	-864.00	2520.00	50958	20240104	-80.63	8150	20240909	21.10	50958	-80.63	20240104	8150	21.10	20240909	53300	-81.48	20240104	8150	21.10	20240909	1.00	N	432720	500	69 억	196773	N	N	37	N	N
45	20241024	121314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-200	5	-1.98	472109340	47990	41.74	9910	10060	9660	13100	7060	10080	9837.61	1.42	-9033	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1365	-11.44	3.92	12	0.35	-864.00	2520.00	50958	20240104	-80.61	8150	20240909	21.23	50958	-80.61	20240104	8150	21.23	20240909	53300	-81.46	20240104	8150	21.23	20240909	1.00	N	432720	500	69 억	196773	N	N	37	N	N
46	20241024	111314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-200	5	-1.98	426376550	43372	37.73	9910	10060	9660	13100	7060	10080	9830.62	1.42	-8057	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1365	-11.44	3.92	12	0.31	-864.00	2520.00	50958	20240104	-80.61	8150	20240909	21.23	50958	-80.61	20240104	8150	21.23	20240909	53300	-81.46	20240104	8150	21.23	20240909	1.00	N	432720	500	69 억	196773	N	N	37	N	N
47	20241024	101144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9820	-260	5	-2.58	281478830	28624	24.90	9910	10060	9660	13100	7060	10080	9833.57	1.42	-9336	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1356	-11.37	3.90	12	0.21	-864.00	2520.00	50958	20240104	-80.73	8150	20240909	20.49	50958	-80.73	20240104	8150	20.49	20240909	53300	-81.58	20240104	8150	20.49	20240909	1.00	N	432720	500	69 억	196773	N	N	37	N	N
48	20241024	091415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-310	5	-3.08	103753140	10570	9.19	9910	9910	9660	13100	7060	10080	9815.54	1.42	-3122	10606	10342	9936	9672	9266	10475	9805	69	3020	500	6240	10	1	13810792	1349	-11.31	3.88	12	0.08	-864.00	2520.00	50958	20240104	-80.83	8150	20240909	19.88	50958	-80.83	20240104	8150	19.88	20240909	53300	-81.67	20240104	8150	19.88	20240909	1.00	N	432720	500	69 억	196773	N	N	37	N	N
49	20241023	161318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10080	420	2	4.35	1133333280	114214	124.21	9560	10200	9530	12550	6770	9660	9923.04	1.38	6339	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1392	-11.67	4.00	12	0.83	-864.00	2520.00	50958	20240104	-80.22	8150	20240909	23.68	50958	-80.22	20240104	8150	23.68	20240909	53300	-81.09	20240104	8150	23.68	20240909	0.98	N	432720	500	69 억	190911	N	N	37	N	N
50	20241023	151346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	450	2	4.66	1109323850	111833	121.62	9560	10200	9530	12550	6770	9660	9919.90	1.38	6065	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1396	-11.70	4.01	12	0.81	-864.00	2520.00	50958	20240104	-80.16	8150	20240909	24.05	50958	-80.16	20240104	8150	24.05	20240909	53300	-81.03	20240104	8150	24.05	20240909	0.98	N	432720	500	69 억	190911	N	N	72	N	N
51	20241023	141349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	460	2	4.76	963068970	97390	105.92	9560	10200	9530	12550	6770	9660	9889.22	1.38	11122	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1398	-11.71	4.02	12	0.71	-864.00	2520.00	50958	20240104	-80.14	8150	20240909	24.17	50958	-80.14	20240104	8150	24.17	20240909	53300	-81.01	20240104	8150	24.17	20240909	0.98	N	432720	500	69 억	190911	N	N	72	N	N
52	20241023	131329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	410	2	4.24	766739600	77999	84.83	9560	10080	9530	12550	6770	9660	9830.53	1.38	6065	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1391	-11.66	4.00	12	0.56	-864.00	2520.00	50958	20240104	-80.24	8150	20240909	23.56	50958	-80.24	20240104	8150	23.56	20240909	53300	-81.11	20240104	8150	23.56	20240909	0.98	N	432720	500	69 억	190911	N	N	72	N	N
53	20241023	121326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	330	2	3.42	653115610	66636	72.47	9560	10050	9530	12550	6770	9660	9801.64	1.38	4018	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1380	-11.56	3.96	12	0.48	-864.00	2520.00	50958	20240104	-80.40	8150	20240909	22.58	50958	-80.40	20240104	8150	22.58	20240909	53300	-81.26	20240104	8150	22.58	20240909	0.98	N	432720	500	69 억	190911	N	N	72	N	N
54	20241023	111319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	210	2	2.17	456813540	46992	51.11	9560	9880	9530	12550	6770	9660	9721.33	1.38	3301	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1363	-11.42	3.92	12	0.34	-864.00	2520.00	50958	20240104	-80.63	8150	20240909	21.10	50958	-80.63	20240104	8150	21.10	20240909	53300	-81.48	20240104	8150	21.10	20240909	0.98	N	432720	500	69 억	190911	N	N	72	N	N
55	20241023	101323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	110	2	1.14	313309150	32274	35.10	9560	9880	9530	12550	6770	9660	9708.07	1.38	3220	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1349	-11.31	3.88	12	0.23	-864.00	2520.00	50958	20240104	-80.83	8150	20240909	19.88	50958	-80.83	20240104	8150	19.88	20240909	53300	-81.67	20240104	8150	19.88	20240909	0.98	N	432720	500	69 억	190911	N	N	72	N	N
56	20241023	091323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-10	5	-0.10	63776780	6597	7.17	9560	9800	9560	12550	6770	9660	9667.76	1.38	311	10353	10006	9833	9486	9313	9920	9400	69	2890	500	5980	10	1	13810792	1333	-11.17	3.83	12	0.05	-864.00	2520.00	50958	20240104	-81.06	8150	20240909	18.40	50958	-81.06	20240104	8150	18.40	20240909	53300	-81.89	20240104	8150	18.40	20240909	0.98	N	432720	500	69 억	190911	N	N	72	N	N
57	20241022	161307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-530	5	-5.20	896390650	90987	101.96	10100	10180	9660	13240	7140	10190	9852.69	1.42	-4839	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1334	-11.18	3.83	12	0.66	-864.00	2520.00	50958	20240104	-81.04	8150	20240909	18.53	50958	-81.04	20240104	8150	18.53	20240909	53300	-81.88	20240104	8150	18.53	20240909	0.91	N	432720	500	69 억	195805	N	N	72	N	N
58	20241022	151325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-490	5	-4.81	855556830	86764	97.22	10100	10180	9680	13240	7140	10190	9860.74	1.42	-4223	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1340	-11.23	3.85	12	0.63	-864.00	2520.00	50958	20240104	-80.96	8150	20240909	19.02	50958	-80.96	20240104	8150	19.02	20240909	53300	-81.80	20240104	8150	19.02	20240909	0.91	N	432720	500	69 억	195805	N	N	0	N	N
59	20241022	141325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-390	5	-3.83	707363670	71543	80.17	10100	10180	9740	13240	7140	10190	9887.25	1.42	-2267	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1353	-11.34	3.89	12	0.52	-864.00	2520.00	50958	20240104	-80.77	8150	20240909	20.25	50958	-80.77	20240104	8150	20.25	20240909	53300	-81.61	20240104	8150	20.25	20240909	0.91	N	432720	500	69 억	195805	N	N	0	N	N
60	20241022	131324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-420	5	-4.12	613576790	61954	69.42	10100	10180	9740	13240	7140	10190	9903.75	1.42	-2995	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1349	-11.31	3.88	12	0.45	-864.00	2520.00	50958	20240104	-80.83	8150	20240909	19.88	50958	-80.83	20240104	8150	19.88	20240909	53300	-81.67	20240104	8150	19.88	20240909	0.91	N	432720	500	69 억	195805	N	N	0	N	N
61	20241022	121320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-350	5	-3.43	567429520	57237	64.14	10100	10180	9740	13240	7140	10190	9913.68	1.42	-2063	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1359	-11.39	3.90	12	0.41	-864.00	2520.00	50958	20240104	-80.69	8150	20240909	20.74	50958	-80.69	20240104	8150	20.74	20240909	53300	-81.54	20240104	8150	20.74	20240909	0.91	N	432720	500	69 억	195805	N	N	0	N	N
62	20241022	111315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9890	-300	5	-2.94	532941810	53736	60.21	10100	10180	9740	13240	7140	10190	9917.78	1.42	-1746	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1366	-11.45	3.92	12	0.39	-864.00	2520.00	50958	20240104	-80.59	8150	20240909	21.35	50958	-80.59	20240104	8150	21.35	20240909	53300	-81.44	20240104	8150	21.35	20240909	0.91	N	432720	500	69 억	195805	N	N	0	N	N
63	20241022	101318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9740	-450	5	-4.42	421832080	42483	47.60	10100	10180	9740	13240	7140	10190	9929.43	1.42	-968	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1345	-11.27	3.87	12	0.31	-864.00	2520.00	50958	20240104	-80.89	8150	20240909	19.51	50958	-80.89	20240104	8150	19.51	20240909	53300	-81.73	20240104	8150	19.51	20240909	0.91	N	432720	500	69 억	195805	N	N	0	N	N
64	20241022	091317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-220	5	-2.16	138932370	13871	15.54	10100	10180	9910	13240	7140	10190	10016.03	1.42	-84	10863	10526	9983	9646	9103	10695	9815	69	3050	500	6310	10	1	13810792	1377	-11.54	3.96	12	0.10	-864.00	2520.00	50958	20240104	-80.43	8150	20240909	22.33	50958	-80.43	20240104	8150	22.33	20240909	53300	-81.29	20240104	8150	22.33	20240909	0.91	N	432720	500	69 억	195805	N	N	0	N	N
65	20241021	161302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	30	2	0.30	895851480	88740	50.38	10150	10320	9440	13200	7120	10160	10095.23	1.36	8069	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1407	-11.79	4.04	12	0.64	-864.00	2520.00	50958	20240104	-80.00	8150	20240909	25.03	50958	-80.00	20240104	8150	25.03	20240909	53300	-80.88	20240104	8150	25.03	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
66	20241021	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-50	5	-0.49	867012630	85905	48.77	10150	10320	9440	13200	7120	10160	10092.69	1.36	8082	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1396	-11.70	4.01	12	0.62	-864.00	2520.00	50958	20240104	-80.16	8150	20240909	24.05	50958	-80.16	20240104	8150	24.05	20240909	53300	-81.03	20240104	8150	24.05	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
67	20241021	141315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	30	2	0.30	786161800	77934	44.25	10150	10320	9440	13200	7120	10160	10087.53	1.36	5538	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1407	-11.79	4.04	12	0.56	-864.00	2520.00	50958	20240104	-80.00	8150	20240909	25.03	50958	-80.00	20240104	8150	25.03	20240909	53300	-80.88	20240104	8150	25.03	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
68	20241021	131311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	80	2	0.79	762122500	75583	42.91	10150	10320	9440	13200	7120	10160	10083.25	1.36	5692	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1414	-11.85	4.06	12	0.55	-864.00	2520.00	50958	20240104	-79.91	8150	20240909	25.64	50958	-79.91	20240104	8150	25.64	20240909	53300	-80.79	20240104	8150	25.64	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
69	20241021	121310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10210	50	2	0.49	714264000	70915	40.26	10150	10320	9440	13200	7120	10160	10072.11	1.36	7621	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1410	-11.82	4.05	12	0.51	-864.00	2520.00	50958	20240104	-79.96	8150	20240909	25.28	50958	-79.96	20240104	8150	25.28	20240909	53300	-80.84	20240104	8150	25.28	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
70	20241021	111303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	20	2	0.20	628321730	62513	35.49	10150	10320	9440	13200	7120	10160	10051.06	1.36	7396	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1406	-11.78	4.04	12	0.45	-864.00	2520.00	50958	20240104	-80.02	8150	20240909	24.91	50958	-80.02	20240104	8150	24.91	20240909	53300	-80.90	20240104	8150	24.91	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
71	20241021	101309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-110	5	-1.08	507068120	50661	28.76	10150	10250	9440	13200	7120	10160	10009.04	1.36	9918	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1388	-11.63	3.99	12	0.37	-864.00	2520.00	50958	20240104	-80.28	8150	20240909	23.31	50958	-80.28	20240104	8150	23.31	20240909	53300	-81.14	20240104	8150	23.31	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
72	20241021	091306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-160	5	-1.57	101660860	10088	5.73	10150	10200	10000	13200	7120	10160	10077.40	1.36	-1068	11186	10672	10396	9882	9606	10535	9745	69	3040	500	6290	10	1	13810792	1381	-11.57	3.97	12	0.07	-864.00	2520.00	50958	20240104	-80.38	8150	20240909	22.70	50958	-80.38	20240104	8150	22.70	20240909	53300	-81.24	20240104	8150	22.70	20240909	0.92	N	432720	500	69 억	187652	N	N	0	N	N
73	20241018	161304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10160	-830	5	-7.55	1816717570	175037	126.44	10910	10910	10120	14280	7700	10990	10377.71	1.90	-74157	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1403	-11.76	4.03	12	1.27	-864.00	2520.00	50958	20240104	-80.06	8150	20240909	24.66	50958	-80.06	20240104	8150	24.66	20240909	53300	-80.94	20240104	8150	24.66	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
74	20241018	151338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-810	5	-7.37	1692764120	162829	117.62	10910	10910	10160	14280	7700	10990	10393.77	1.90	-69776	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1406	-11.78	4.04	12	1.18	-864.00	2520.00	50958	20240104	-80.02	8150	20240909	24.91	50958	-80.02	20240104	8150	24.91	20240909	53300	-80.90	20240104	8150	24.91	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
75	20241018	141338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	-750	5	-6.82	1469926080	140977	101.84	10910	10910	10210	14280	7700	10990	10424.30	1.90	-57151	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1414	-11.85	4.06	12	1.02	-864.00	2520.00	50958	20240104	-79.91	8150	20240909	25.64	50958	-79.91	20240104	8150	25.64	20240909	53300	-80.79	20240104	8150	25.64	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
76	20241018	131322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	-750	5	-6.82	1324379200	126745	91.56	10910	10910	10230	14280	7700	10990	10446.59	1.90	-54544	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1414	-11.85	4.06	12	0.92	-864.00	2520.00	50958	20240104	-79.91	8150	20240909	25.64	50958	-79.91	20240104	8150	25.64	20240909	53300	-80.79	20240104	8150	25.64	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
77	20241018	121333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10310	-680	5	-6.19	1094889720	104433	75.44	10910	10910	10310	14280	7700	10990	10481.21	1.90	-39949	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1424	-11.93	4.09	12	0.76	-864.00	2520.00	50958	20240104	-79.77	8150	20240909	26.50	50958	-79.77	20240104	8150	26.50	20240909	53300	-80.66	20240104	8150	26.50	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
78	20241018	111330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	-650	5	-5.91	934528130	88907	64.22	10910	10910	10340	14280	7700	10990	10508.05	1.90	-34705	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1428	-11.97	4.10	12	0.64	-864.00	2520.00	50958	20240104	-79.71	8150	20240909	26.87	50958	-79.71	20240104	8150	26.87	20240909	53300	-80.60	20240104	8150	26.87	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
79	20241018	101314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-560	5	-5.10	660754770	62540	45.18	10910	10910	10400	14280	7700	10990	10561.20	1.90	-26548	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1440	-12.07	4.14	12	0.45	-864.00	2520.00	50958	20240104	-79.53	8150	20240909	27.98	50958	-79.53	20240104	8150	27.98	20240909	53300	-80.43	20240104	8150	27.98	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
80	20241018	091313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10700	-290	5	-2.64	168414720	15656	11.31	10910	10910	10650	14280	7700	10990	10747.92	1.90	-393	11403	11196	10863	10656	10323	11030	10490	69	3290	500	6810	10	1	13810792	1478	-12.38	4.25	12	0.11	-864.00	2520.00	50958	20240104	-79.00	8150	20240909	31.29	50958	-79.00	20240104	8150	31.29	20240909	53300	-79.92	20240104	8150	31.29	20240909	0.88	N	432720	500	69 억	262039	N	N	0	N	N
81	20241017	161308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	210	2	1.95	1465352220	136793	87.47	11070	11070	10530	14010	7550	10780	10710.66	1.87	4366	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1518	-12.72	4.36	12	0.99	-864.00	2520.00	50958	20240104	-78.43	8150	20240909	34.85	50958	-78.43	20240104	8150	34.85	20240909	53300	-79.38	20240104	8150	34.85	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
82	20241017	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10840	60	2	0.56	1303276740	121967	77.99	11070	11070	10530	14010	7550	10780	10685.49	1.87	1667	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1497	-12.55	4.30	12	0.88	-864.00	2520.00	50958	20240104	-78.73	8150	20240909	33.01	50958	-78.73	20240104	8150	33.01	20240909	53300	-79.66	20240104	8150	33.01	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
83	20241017	141319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	-170	5	-1.58	1040666040	97493	62.34	11070	11070	10530	14010	7550	10780	10674.26	1.87	-821	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1465	-12.28	4.21	12	0.71	-864.00	2520.00	50958	20240104	-79.18	8150	20240909	30.18	50958	-79.18	20240104	8150	30.18	20240909	53300	-80.09	20240104	8150	30.18	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
84	20241017	131311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	-230	5	-2.13	864853340	80874	51.71	11070	11070	10530	14010	7550	10780	10693.84	1.87	-2165	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1457	-12.21	4.19	12	0.59	-864.00	2520.00	50958	20240104	-79.30	8150	20240909	29.45	50958	-79.30	20240104	8150	29.45	20240909	53300	-80.21	20240104	8150	29.45	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
85	20241017	121318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	-180	5	-1.67	755758130	70547	45.11	11070	11070	10530	14010	7550	10780	10712.83	1.87	-1131	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1464	-12.27	4.21	12	0.51	-864.00	2520.00	50958	20240104	-79.20	8150	20240909	30.06	50958	-79.20	20240104	8150	30.06	20240909	53300	-80.11	20240104	8150	30.06	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
86	20241017	111315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	-180	5	-1.67	700882690	65370	41.80	11070	11070	10530	14010	7550	10780	10721.78	1.87	-913	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1464	-12.27	4.21	12	0.47	-864.00	2520.00	50958	20240104	-79.20	8150	20240909	30.06	50958	-79.20	20240104	8150	30.06	20240909	53300	-80.11	20240104	8150	30.06	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
87	20241017	101313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	-130	5	-1.21	524960490	48718	31.15	11070	11070	10580	14010	7550	10780	10775.49	1.87	-2046	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1471	-12.33	4.23	12	0.35	-864.00	2520.00	50958	20240104	-79.10	8150	20240909	30.67	50958	-79.10	20240104	8150	30.67	20240909	53300	-80.02	20240104	8150	30.67	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
88	20241017	091304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	110	2	1.02	118086010	10812	6.91	11070	11070	10800	14010	7550	10780	10921.75	1.87	-2583	11220	11000	10880	10660	10540	10940	10600	69	3230	500	6680	10	1	13810792	1504	-12.60	4.32	12	0.08	-864.00	2520.00	50958	20240104	-78.63	8150	20240909	33.62	50958	-78.63	20240104	8150	33.62	20240909	53300	-79.57	20240104	8150	33.62	20240909	0.92	N	432720	500	69 억	258072	N	N	0	N	N
89	20241016	161256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	-600	5	-5.27	1681285400	155049	66.29	10910	11100	10760	14790	7970	11380	10844.34	1.99	-17005	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1489	-12.48	4.28	12	1.12	-864.00	2520.00	50958	20240104	-78.85	8150	20240909	32.27	50958	-78.85	20240104	8150	32.27	20240909	53300	-79.77	20240104	8150	32.27	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
90	20241016	151304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10840	-540	5	-4.75	1559231800	143742	61.45	10910	11100	10760	14790	7970	11380	10847.43	1.99	-14788	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1497	-12.55	4.30	12	1.04	-864.00	2520.00	50958	20240104	-78.73	8150	20240909	33.01	50958	-78.73	20240104	8150	33.01	20240909	53300	-79.66	20240104	8150	33.01	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
91	20241016	141307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-570	5	-5.01	1371648140	126371	54.03	10910	11100	10760	14790	7970	11380	10854.14	1.99	-13918	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1493	-12.51	4.29	12	0.92	-864.00	2520.00	50958	20240104	-78.79	8150	20240909	32.64	50958	-78.79	20240104	8150	32.64	20240909	53300	-79.72	20240104	8150	32.64	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
92	20241016	131301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	-580	5	-5.10	1229798080	113240	48.41	10910	11100	10760	14790	7970	11380	10860.10	1.99	-7850	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1492	-12.50	4.29	12	0.82	-864.00	2520.00	50958	20240104	-78.81	8150	20240909	32.52	50958	-78.81	20240104	8150	32.52	20240909	53300	-79.74	20240104	8150	32.52	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
93	20241016	121300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	-550	5	-4.83	1008992730	92850	39.70	10910	11100	10760	14790	7970	11380	10866.91	1.99	-10417	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1496	-12.53	4.30	12	0.67	-864.00	2520.00	50958	20240104	-78.75	8150	20240909	32.88	50958	-78.75	20240104	8150	32.88	20240909	53300	-79.68	20240104	8150	32.88	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
94	20241016	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10840	-540	5	-4.75	909028530	83595	35.74	10910	11100	10760	14790	7970	11380	10874.20	1.99	-7248	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1497	-12.55	4.30	12	0.61	-864.00	2520.00	50958	20240104	-78.73	8150	20240909	33.01	50958	-78.73	20240104	8150	33.01	20240909	53300	-79.66	20240104	8150	33.01	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
95	20241016	101257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	-500	5	-4.39	683730930	62834	26.86	10910	11100	10760	14790	7970	11380	10881.54	1.99	-4311	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1503	-12.59	4.32	12	0.45	-864.00	2520.00	50958	20240104	-78.65	8150	20240909	33.50	50958	-78.65	20240104	8150	33.50	20240909	53300	-79.59	20240104	8150	33.50	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
96	20241016	091302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10800	-580	5	-5.10	331166950	30545	13.06	10910	10980	10760	14790	7970	11380	10841.94	1.99	-4784	12673	12026	11453	10806	10233	11740	10520	69	3410	500	7050	10	1	13810792	1492	-12.50	4.29	12	0.22	-864.00	2520.00	50958	20240104	-78.81	8150	20240909	32.52	50958	-78.81	20240104	8150	32.52	20240909	53300	-79.74	20240104	8150	32.52	20240909	0.91	N	432720	500	69 억	274820	N	N	0	N	N
97	20241015	161252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11380	-380	5	-3.23	2673529170	233063	142.81	11970	12100	10880	15280	8240	11760	11471.31	1.94	7102	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1572	-13.17	4.52	12	1.69	-864.00	2520.00	50958	20240104	-77.67	8150	20240909	39.63	50958	-77.67	20240104	8150	39.63	20240909	53300	-78.65	20240104	8150	39.63	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
98	20241015	151302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11340	-420	5	-3.57	2618241990	228196	139.83	11970	12100	10880	15280	8240	11760	11473.65	1.94	7103	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1566	-13.12	4.50	12	1.65	-864.00	2520.00	50958	20240104	-77.75	8150	20240909	39.14	50958	-77.75	20240104	8150	39.14	20240909	53300	-78.72	20240104	8150	39.14	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
99	20241015	141302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	-390	5	-3.32	2440897380	212514	130.22	11970	12100	10880	15280	8240	11760	11485.82	1.94	6409	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1570	-13.16	4.51	12	1.54	-864.00	2520.00	50958	20240104	-77.69	8150	20240909	39.51	50958	-77.69	20240104	8150	39.51	20240909	53300	-78.67	20240104	8150	39.51	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
100	20241015	131259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11580	-180	5	-1.53	2295254710	199759	122.41	11970	12100	10880	15280	8240	11760	11490.12	1.94	9801	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1599	-13.40	4.60	12	1.45	-864.00	2520.00	50958	20240104	-77.28	8150	20240909	42.09	50958	-77.28	20240104	8150	42.09	20240909	53300	-78.27	20240104	8150	42.09	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
101	20241015	121302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11430	-330	5	-2.81	2068509070	179977	110.28	11970	12100	10880	15280	8240	11760	11493.18	1.94	9111	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1579	-13.23	4.54	12	1.30	-864.00	2520.00	50958	20240104	-77.57	8150	20240909	40.25	50958	-77.57	20240104	8150	40.25	20240909	53300	-78.56	20240104	8150	40.25	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
102	20241015	111306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11450	-310	5	-2.64	1930360920	167940	102.91	11970	12100	10880	15280	8240	11760	11494.35	1.94	12699	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1581	-13.25	4.54	12	1.22	-864.00	2520.00	50958	20240104	-77.53	8150	20240909	40.49	50958	-77.53	20240104	8150	40.49	20240909	53300	-78.52	20240104	8150	40.49	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
103	20241015	101303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11200	-560	5	-4.76	1336874600	114935	70.43	11970	12100	10880	15280	8240	11760	11631.57	1.94	120	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1547	-12.96	4.44	12	0.83	-864.00	2520.00	50958	20240104	-78.02	8150	20240909	37.42	50958	-78.02	20240104	8150	37.42	20240909	53300	-78.99	20240104	8150	37.42	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
104	20241015	091259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	150	2	1.28	370290490	30759	18.85	11970	12100	11870	15280	8240	11760	12038.45	1.94	-1790	12473	12116	11883	11526	11293	12295	11705	69	3520	500	7290	10	1	13810792	1645	-13.78	4.73	12	0.22	-864.00	2520.00	50958	20240104	-76.63	8150	20240909	46.13	50958	-76.63	20240104	8150	46.13	20240909	53300	-77.65	20240104	8150	46.13	20240909	0.88	N	432720	500	69 억	267756	N	N	0	N	N
105	20241014	161226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	110	2	0.94	1923557740	161862	114.34	11660	12240	11650	15140	8160	11650	11884.02	1.89	6593	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1624	-13.61	4.67	12	1.17	-864.00	2520.00	50958	20240104	-76.92	8150	20240909	44.29	50958	-76.92	20240104	8150	44.29	20240909	53300	-77.94	20240104	8150	44.29	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
106	20241014	151243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	110	2	0.94	1869963750	157305	111.12	11660	12240	11650	15140	8160	11650	11887.51	1.89	6853	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1624	-13.61	4.67	12	1.14	-864.00	2520.00	50958	20240104	-76.92	8150	20240909	44.29	50958	-76.92	20240104	8150	44.29	20240909	53300	-77.94	20240104	8150	44.29	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
107	20241014	141241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11820	170	2	1.46	1765929180	148490	104.90	11660	12240	11650	15140	8160	11650	11892.58	1.89	8663	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1632	-13.68	4.69	12	1.08	-864.00	2520.00	50958	20240104	-76.80	8150	20240909	45.03	50958	-76.80	20240104	8150	45.03	20240909	53300	-77.82	20240104	8150	45.03	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
108	20241014	131240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11790	140	2	1.20	1640914810	137882	97.40	11660	12240	11650	15140	8160	11650	11900.87	1.89	8366	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1628	-13.65	4.68	12	1.00	-864.00	2520.00	50958	20240104	-76.86	8150	20240909	44.66	50958	-76.86	20240104	8150	44.66	20240909	53300	-77.88	20240104	8150	44.66	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
109	20241014	121231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11820	170	2	1.46	1509783210	126753	89.54	11660	12240	11650	15140	8160	11650	11911.23	1.89	7739	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1632	-13.68	4.69	12	0.92	-864.00	2520.00	50958	20240104	-76.80	8150	20240909	45.03	50958	-76.80	20240104	8150	45.03	20240909	53300	-77.82	20240104	8150	45.03	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
110	20241014	111231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11760	110	2	0.94	1403583200	117739	83.17	11660	12240	11650	15140	8160	11650	11921.15	1.89	6086	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1624	-13.61	4.67	12	0.85	-864.00	2520.00	50958	20240104	-76.92	8150	20240909	44.29	50958	-76.92	20240104	8150	44.29	20240909	53300	-77.94	20240104	8150	44.29	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
111	20241014	101233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	320	2	2.75	982728810	82006	57.93	11660	12240	11650	15140	8160	11650	11983.63	1.89	18364	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1653	-13.85	4.75	12	0.59	-864.00	2520.00	50958	20240104	-76.51	8150	20240909	46.87	50958	-76.51	20240104	8150	46.87	20240909	53300	-77.54	20240104	8150	46.87	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
112	20241014	091235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	260	2	2.23	194109090	16511	11.66	11660	11960	11650	15140	8160	11650	11756.36	1.89	3204	12450	12050	11800	11400	11150	11925	11275	69	3490	500	7220	10	1	13810792	1645	-13.78	4.73	12	0.12	-864.00	2520.00	50958	20240104	-76.63	8150	20240909	46.13	50958	-76.63	20240104	8150	46.13	20240909	53300	-77.65	20240104	8150	46.13	20240909	0.84	N	432720	500	69 억	261236	N	N	4	N	N
113	20241011	161210	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11650	-190	5	-1.60	1667992030	140473	71.12	11750	12200	11550	15390	8290	11840	11874.45	1.92	-4342	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1609	-13.48	4.62	12	1.02	-864.00	2520.00	50958	20240104	-77.14	8150	20240909	42.94	50958	-77.14	20240104	8150	42.94	20240909	53300	-78.14	20240104	8150	42.94	20240909	0.82	N	432720	500	69 억	265455	N	N	4	N	N
114	20241011	151228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11550	-290	5	-2.45	1626026420	136858	69.29	11750	12200	11550	15390	8290	11840	11881.12	1.92	-4839	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1595	-13.37	4.58	12	0.99	-864.00	2520.00	50958	20240104	-77.33	8150	20240909	41.72	50958	-77.33	20240104	8150	41.72	20240909	53300	-78.33	20240104	8150	41.72	20240909	0.82	N	432720	500	69 억	265455	N	N	0	N	N
115	20241011	141232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11660	-180	5	-1.52	1452909750	121981	61.75	11750	12200	11660	15390	8290	11840	11910.95	1.92	-3224	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1610	-13.50	4.63	12	0.88	-864.00	2520.00	50958	20240104	-77.12	8150	20240909	43.07	50958	-77.12	20240104	8150	43.07	20240909	53300	-78.12	20240104	8150	43.07	20240909	0.82	N	432720	500	69 억	265455	N	N	0	N	N
116	20241011	131233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	-90	5	-0.76	1215177450	101736	51.50	11750	12200	11720	15390	8290	11840	11944.42	1.92	762	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1623	-13.60	4.66	12	0.74	-864.00	2520.00	50958	20240104	-76.94	8150	20240909	44.17	50958	-76.94	20240104	8150	44.17	20240909	53300	-77.95	20240104	8150	44.17	20240909	0.82	N	432720	500	69 억	265455	N	N	0	N	N
117	20241011	121224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	110	2	0.93	972480120	81258	41.14	11750	12200	11750	15390	8290	11840	11967.81	1.92	4593	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1650	-13.83	4.74	12	0.59	-864.00	2520.00	50958	20240104	-76.55	8150	20240909	46.63	50958	-76.55	20240104	8150	46.63	20240909	53300	-77.58	20240104	8150	46.63	20240909	0.82	N	432720	500	69 억	265455	N	N	0	N	N
118	20241011	111226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	110	2	0.93	872307980	72859	36.89	11750	12200	11750	15390	8290	11840	11972.55	1.92	8160	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1650	-13.83	4.74	12	0.53	-864.00	2520.00	50958	20240104	-76.55	8150	20240909	46.63	50958	-76.55	20240104	8150	46.63	20240909	53300	-77.58	20240104	8150	46.63	20240909	0.82	N	432720	500	69 억	265455	N	N	0	N	N
119	20241011	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11870	30	2	0.25	461939180	38729	19.61	11750	12100	11750	15390	8290	11840	11927.48	1.92	3201	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1639	-13.74	4.71	12	0.28	-864.00	2520.00	50958	20240104	-76.71	8150	20240909	45.64	50958	-76.71	20240104	8150	45.64	20240909	53300	-77.73	20240104	8150	45.64	20240909	0.82	N	432720	500	69 억	265455	N	N	0	N	N
120	20241011	091230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	110	2	0.93	133520400	11225	5.68	11750	11980	11750	15390	8290	11840	11894.92	1.92	715	12633	12236	12023	11626	11413	12130	11520	69	3550	500	7340	10	1	13810792	1650	-13.83	4.74	12	0.08	-864.00	2520.00	50958	20240104	-76.55	8150	20240909	46.63	50958	-76.55	20240104	8150	46.63	20240909	53300	-77.58	20240104	8150	46.63	20240909	0.82	N	432720	500	69 억	265455	N	N	0	N	N
121	20241010	161258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	-450	5	-3.66	2353158950	195430	93.89	12400	12420	11810	15970	8610	12290	12041.09	2.27	-47219	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1635	-13.70	4.70	12	1.42	-864.00	2520.00	50958	20240104	-76.77	8150	20240909	45.28	50958	-76.77	20240104	8150	45.28	20240909	53300	-77.79	20240104	8150	45.28	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
122	20241010	151318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-480	5	-3.91	2277894140	189084	90.84	12400	12420	11810	15970	8610	12290	12046.96	2.27	-43935	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1631	-13.67	4.69	12	1.37	-864.00	2520.00	50958	20240104	-76.82	8150	20240909	44.91	50958	-76.82	20240104	8150	44.91	20240909	53300	-77.84	20240104	8150	44.91	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
123	20241010	141311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11980	-310	5	-2.52	1945404230	161093	77.40	12400	12420	11840	15970	8610	12290	12076.25	2.27	-36742	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1655	-13.87	4.75	12	1.17	-864.00	2520.00	50958	20240104	-76.49	8150	20240909	46.99	50958	-76.49	20240104	8150	46.99	20240909	53300	-77.52	20240104	8150	46.99	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
124	20241010	131307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12080	-210	5	-1.71	1734580160	143574	68.98	12400	12420	11840	15970	8610	12290	12081.40	2.27	-27819	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1668	-13.98	4.79	12	1.04	-864.00	2520.00	50958	20240104	-76.29	8150	20240909	48.22	50958	-76.29	20240104	8150	48.22	20240909	53300	-77.34	20240104	8150	48.22	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
125	20241010	121307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12120	-170	5	-1.38	1546503250	128008	61.50	12400	12420	11840	15970	8610	12290	12081.26	2.27	-25085	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1674	-14.03	4.81	12	0.93	-864.00	2520.00	50958	20240104	-76.22	8150	20240909	48.71	50958	-76.22	20240104	8150	48.71	20240909	53300	-77.26	20240104	8150	48.71	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
126	20241010	111306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	-290	5	-2.36	1343952190	111339	53.49	12400	12420	11840	15970	8610	12290	12070.77	2.27	-23779	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1657	-13.89	4.76	12	0.81	-864.00	2520.00	50958	20240104	-76.45	8150	20240909	47.24	50958	-76.45	20240104	8150	47.24	20240909	53300	-77.49	20240104	8150	47.24	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
127	20241010	101303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	-320	5	-2.60	1079340010	89323	42.91	12400	12420	11840	15970	8610	12290	12083.51	2.27	-18996	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1653	-13.85	4.75	12	0.65	-864.00	2520.00	50958	20240104	-76.51	8150	20240909	46.87	50958	-76.51	20240104	8150	46.87	20240909	53300	-77.54	20240104	8150	46.87	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
128	20241010	091309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12140	-150	5	-1.22	456420740	37412	17.97	12400	12420	12000	15970	8610	12290	12199.79	2.27	-4364	12710	12500	12100	11890	11490	12605	11995	69	3680	500	7610	10	1	13810792	1677	-14.05	4.82	12	0.27	-864.00	2520.00	50958	20240104	-76.18	8150	20240909	48.96	50958	-76.18	20240104	8150	48.96	20240909	53300	-77.22	20240104	8150	48.96	20240909	0.84	N	432720	500	69 억	312896	N	N	50	N	N
129	20241008	161253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12290	90	2	0.74	2482817570	207289	59.12	11940	12310	11700	15860	8540	12200	11975.90	2.38	-15776	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1697	-14.22	4.88	12	1.50	-864.00	2520.00	50958	20240104	-75.88	8150	20240909	50.80	50958	-75.88	20240104	8150	50.80	20240909	53300	-76.94	20240104	8150	50.80	20240909	0.94	N	432720	500	69 억	328715	N	N	50	N	N
130	20241008	151306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	60	2	0.49	2370976340	198177	56.52	11940	12310	11700	15860	8540	12200	11963.88	2.38	-16688	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1693	-14.19	4.87	12	1.43	-864.00	2520.00	50958	20240104	-75.94	8150	20240909	50.43	50958	-75.94	20240104	8150	50.43	20240909	53300	-77.00	20240104	8150	50.43	20240909	0.94	N	432720	500	69 억	328715	N	N	16	N	N
131	20241008	141300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12050	-150	5	-1.23	1921711330	161424	46.04	11940	12200	11700	15860	8540	12200	11904.66	2.38	-13022	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1664	-13.95	4.78	12	1.17	-864.00	2520.00	50958	20240104	-76.35	8150	20240909	47.85	50958	-76.35	20240104	8150	47.85	20240909	53300	-77.39	20240104	8150	47.85	20240909	0.94	N	432720	500	69 억	328715	N	N	16	N	N
132	20241008	131259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	-230	5	-1.89	1658357220	139550	39.80	11940	12200	11700	15860	8540	12200	11883.50	2.38	-11415	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1653	-13.85	4.75	12	1.01	-864.00	2520.00	50958	20240104	-76.51	8150	20240909	46.87	50958	-76.51	20240104	8150	46.87	20240909	53300	-77.54	20240104	8150	46.87	20240909	0.94	N	432720	500	69 억	328715	N	N	16	N	N
133	20241008	121259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	-300	5	-2.46	1470064520	123738	35.29	11940	12200	11700	15860	8540	12200	11880.35	2.38	-11494	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1643	-13.77	4.72	12	0.90	-864.00	2520.00	50958	20240104	-76.65	8150	20240909	46.01	50958	-76.65	20240104	8150	46.01	20240909	53300	-77.67	20240104	8150	46.01	20240909	0.94	N	432720	500	69 억	328715	N	N	16	N	N
134	20241008	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11880	-320	5	-2.62	1345824480	113277	32.31	11940	12200	11700	15860	8540	12200	11880.70	2.38	-13090	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1641	-13.75	4.71	12	0.82	-864.00	2520.00	50958	20240104	-76.69	8150	20240909	45.77	50958	-76.69	20240104	8150	45.77	20240909	53300	-77.71	20240104	8150	45.77	20240909	0.94	N	432720	500	69 억	328715	N	N	16	N	N
135	20241008	101259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11850	-350	5	-2.87	1040071300	87347	24.91	11940	12200	11760	15860	8540	12200	11907.20	2.38	-7463	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1637	-13.72	4.70	12	0.63	-864.00	2520.00	50958	20240104	-76.75	8150	20240909	45.40	50958	-76.75	20240104	8150	45.40	20240909	53300	-77.77	20240104	8150	45.40	20240909	0.94	N	432720	500	69 억	328715	N	N	16	N	N
136	20241008	091303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	-250	5	-2.05	268633430	22451	6.40	11940	12200	11810	15860	8540	12200	11964.85	2.38	-1406	12933	12566	12023	11656	11113	12750	11840	69	3660	500	7560	10	1	13810792	1650	-13.83	4.74	12	0.16	-864.00	2520.00	50958	20240104	-76.55	8150	20240909	46.63	50958	-76.55	20240104	8150	46.63	20240909	53300	-77.58	20240104	8150	46.63	20240909	0.94	N	432720	500	69 억	328715	N	N	16	N	N
137	20241007	161318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	500	2	4.27	4204467610	348517	116.27	11890	12390	11480	15210	8190	11700	12063.72	2.29	11249	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1685	-14.12	4.84	12	2.52	-864.00	2520.00	50958	20240104	-76.06	8150	20240909	49.69	50958	-76.06	20240104	8150	49.69	20240909	53300	-77.11	20240104	8150	49.69	20240909	0.95	N	432720	500	69 억	316722	N	N	16	N	N
138	20241007	151229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12180	480	2	4.10	4088857630	339033	113.10	11890	12390	11480	15210	8190	11700	12060.35	2.29	10237	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1682	-14.10	4.83	12	2.45	-864.00	2520.00	50958	20240104	-76.10	8150	20240909	49.45	50958	-76.10	20240104	8150	49.45	20240909	53300	-77.15	20240104	8150	49.45	20240909	0.95	N	432720	500	69 억	316722	N	N	18	N	N
139	20241007	141246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	510	2	4.36	3599635320	298849	99.70	11890	12390	11480	15210	8190	11700	12045.00	2.29	2854	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1686	-14.13	4.85	12	2.16	-864.00	2520.00	50958	20240104	-76.04	8150	20240909	49.82	50958	-76.04	20240104	8150	49.82	20240909	53300	-77.09	20240104	8150	49.82	20240909	0.95	N	432720	500	69 억	316722	N	N	18	N	N
140	20241007	131215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12130	430	2	3.68	3077436860	256223	85.48	11890	12390	11480	15210	8190	11700	12010.78	2.29	4139	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1675	-14.04	4.81	12	1.86	-864.00	2520.00	50958	20240104	-76.20	8150	20240909	48.83	50958	-76.20	20240104	8150	48.83	20240909	53300	-77.24	20240104	8150	48.83	20240909	0.95	N	432720	500	69 억	316722	N	N	18	N	N
141	20241007	121241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12170	470	2	4.02	2896257640	241322	80.51	11890	12390	11480	15210	8190	11700	12001.63	2.29	7755	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1681	-14.09	4.83	12	1.75	-864.00	2520.00	50958	20240104	-76.12	8150	20240909	49.33	50958	-76.12	20240104	8150	49.33	20240909	53300	-77.17	20240104	8150	49.33	20240909	0.95	N	432720	500	69 억	316722	N	N	18	N	N
142	20241007	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12140	440	2	3.76	2563930940	213747	71.31	11890	12390	11480	15210	8190	11700	11995.17	2.29	9687	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1677	-14.05	4.82	12	1.55	-864.00	2520.00	50958	20240104	-76.18	8150	20240909	48.96	50958	-76.18	20240104	8150	48.96	20240909	53300	-77.22	20240104	8150	48.96	20240909	0.95	N	432720	500	69 억	316722	N	N	18	N	N
143	20241007	101153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	540	2	4.62	2198173030	183703	61.28	11890	12390	11480	15210	8190	11700	11965.91	2.29	19360	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1690	-14.17	4.86	12	1.33	-864.00	2520.00	50958	20240104	-75.98	8150	20240909	50.18	50958	-75.98	20240104	8150	50.18	20240909	53300	-77.04	20240104	8150	50.18	20240909	0.95	N	432720	500	69 억	316722	N	N	18	N	N
144	20241007	091236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11920	220	2	1.88	516496690	43991	14.68	11890	11920	11480	15210	8190	11700	11740.96	2.29	-12213	12373	12036	11553	11216	10733	12205	11385	69	3510	500	7250	10	1	13810792	1646	-13.80	4.73	12	0.32	-864.00	2520.00	50958	20240104	-76.61	8150	20240909	46.26	50958	-76.61	20240104	8150	46.26	20240909	53300	-77.64	20240104	8150	46.26	20240909	0.95	N	432720	500	69 억	316722	N	N	18	N	N
145	20241004	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11700	650	2	5.88	3460353350	297611	195.98	11070	11890	11070	14360	7740	11050	11627.03	2.11	26375	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1616	-13.54	4.64	12	2.15	-864.00	2520.00	50958	20240104	-77.04	8150	20240909	43.56	50958	-77.04	20240104	8150	43.56	20240909	53300	-78.05	20240104	8150	43.56	20240909	1.00	N	432720	500	69 억	291248	N	N	18	N	N
146	20241004	151135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11750	700	2	6.33	3335855590	286987	188.98	11070	11890	11070	14360	7740	11050	11623.72	2.11	24627	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1623	-13.60	4.66	12	2.08	-864.00	2520.00	50958	20240104	-76.94	8150	20240909	44.17	50958	-76.94	20240104	8150	44.17	20240909	53300	-77.95	20240104	8150	44.17	20240909	1.00	N	432720	500	69 억	291248	N	N	39	N	N
147	20241004	141119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11690	640	2	5.79	2989550350	257530	169.59	11070	11890	11070	14360	7740	11050	11608.55	2.11	16358	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1614	-13.53	4.64	12	1.86	-864.00	2520.00	50958	20240104	-77.06	8150	20240909	43.44	50958	-77.06	20240104	8150	43.44	20240909	53300	-78.07	20240104	8150	43.44	20240909	1.00	N	432720	500	69 억	291248	N	N	39	N	N
148	20241004	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11690	640	2	5.79	2682745870	231225	152.26	11070	11890	11070	14360	7740	11050	11602.32	2.11	14326	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1614	-13.53	4.64	12	1.67	-864.00	2520.00	50958	20240104	-77.06	8150	20240909	43.44	50958	-77.06	20240104	8150	43.44	20240909	53300	-78.07	20240104	8150	43.44	20240909	1.00	N	432720	500	69 억	291248	N	N	39	N	N
149	20241004	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11830	780	2	7.06	2313851780	199786	131.56	11070	11890	11070	14360	7740	11050	11581.65	2.11	6803	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1634	-13.69	4.69	12	1.45	-864.00	2520.00	50958	20240104	-76.78	8150	20240909	45.15	50958	-76.78	20240104	8150	45.15	20240909	53300	-77.80	20240104	8150	45.15	20240909	1.00	N	432720	500	69 억	291248	N	N	39	N	N
150	20241004	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	810	2	7.33	1995169770	172746	113.75	11070	11890	11070	14360	7740	11050	11549.73	2.11	639	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1638	-13.73	4.71	12	1.25	-864.00	2520.00	50958	20240104	-76.73	8150	20240909	45.52	50958	-76.73	20240104	8150	45.52	20240909	53300	-77.75	20240104	8150	45.52	20240909	1.00	N	432720	500	69 억	291248	N	N	39	N	N
151	20241004	101124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11410	360	2	3.26	1045286980	91489	60.25	11070	11620	11070	14360	7740	11050	11425.27	2.11	-2541	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1576	-13.21	4.53	12	0.66	-864.00	2520.00	50958	20240104	-77.61	8150	20240909	40.00	50958	-77.61	20240104	8150	40.00	20240909	53300	-78.59	20240104	8150	40.00	20240909	1.00	N	432720	500	69 억	291248	N	N	39	N	N
152	20241004	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11490	440	2	3.98	528175200	45911	30.23	11070	11620	11070	14360	7740	11050	11504.33	2.11	3857	11723	11386	11003	10666	10283	11555	10835	69	3310	500	6850	10	1	13810792	1587	-13.30	4.56	12	0.33	-864.00	2520.00	50958	20240104	-77.45	8150	20240909	40.98	50958	-77.45	20240104	8150	40.98	20240909	53300	-78.44	20240104	8150	40.98	20240909	1.00	N	432720	500	69 억	291248	N	N	39	N	N
153	20241002	161115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	-270	5	-2.39	1649144020	150025	53.71	10850	11340	10620	14710	7930	11320	10992.18	2.10	2560	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1526	-12.79	4.38	12	1.09	-864.00	2520.00	50958	20240104	-78.32	8150	20240909	35.58	50958	-78.32	20240104	8150	35.58	20240909	53300	-79.27	20240104	8150	35.58	20240909	1.02	N	432720	500	69 억	289548	N	N	39	N	N
154	20241002	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	-250	5	-2.21	1574074050	143239	51.28	10850	11340	10620	14710	7930	11320	10989.14	2.10	2440	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1529	-12.81	4.39	12	1.04	-864.00	2520.00	50958	20240104	-78.28	8150	20240909	35.83	50958	-78.28	20240104	8150	35.83	20240909	53300	-79.23	20240104	8150	35.83	20240909	1.02	N	432720	500	69 억	289548	N	N	72	N	N
155	20241002	141131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-210	5	-1.86	1445983910	131651	47.13	10850	11340	10620	14710	7930	11320	10983.46	2.10	4766	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1534	-12.86	4.41	12	0.95	-864.00	2520.00	50958	20240104	-78.20	8150	20240909	36.32	50958	-78.20	20240104	8150	36.32	20240909	53300	-79.16	20240104	8150	36.32	20240909	1.02	N	432720	500	69 억	289548	N	N	72	N	N
156	20241002	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11240	-80	5	-0.71	1334931150	121682	43.56	10850	11340	10620	14710	7930	11320	10970.65	2.10	7056	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1552	-13.01	4.46	12	0.88	-864.00	2520.00	50958	20240104	-77.94	8150	20240909	37.91	50958	-77.94	20240104	8150	37.91	20240909	53300	-78.91	20240104	8150	37.91	20240909	1.02	N	432720	500	69 억	289548	N	N	72	N	N
157	20241002	121120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11170	-150	5	-1.33	1191418860	108938	39.00	10850	11290	10620	14710	7930	11320	10936.67	2.10	6699	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1543	-12.93	4.43	12	0.79	-864.00	2520.00	50958	20240104	-78.08	8150	20240909	37.06	50958	-78.08	20240104	8150	37.06	20240909	53300	-79.04	20240104	8150	37.06	20240909	1.02	N	432720	500	69 억	289548	N	N	72	N	N
158	20241002	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11230	-90	5	-0.80	1103441580	101044	36.18	10850	11290	10620	14710	7930	11320	10920.40	2.10	6300	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1551	-13.00	4.46	12	0.73	-864.00	2520.00	50958	20240104	-77.96	8150	20240909	37.79	50958	-77.96	20240104	8150	37.79	20240909	53300	-78.93	20240104	8150	37.79	20240909	1.02	N	432720	500	69 억	289548	N	N	72	N	N
159	20241002	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11110	-210	5	-1.86	823562810	75956	27.19	10850	11110	10620	14710	7930	11320	10842.62	2.10	10901	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1534	-12.86	4.41	12	0.55	-864.00	2520.00	50958	20240104	-78.20	8150	20240909	36.32	50958	-78.20	20240104	8150	36.32	20240909	53300	-79.16	20240104	8150	36.32	20240909	1.02	N	432720	500	69 억	289548	N	N	72	N	N
160	20241002	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10770	-550	5	-4.86	438858960	40578	14.53	10850	10950	10620	14710	7930	11320	10815.18	2.10	8059	12546	11932	11626	11012	10706	11780	10860	69	3390	500	7010	10	1	13810792	1487	-12.47	4.27	12	0.29	-864.00	2520.00	50958	20240104	-78.86	8150	20240909	32.15	50958	-78.86	20240104	8150	32.15	20240909	53300	-79.79	20240104	8150	32.15	20240909	1.02	N	432720	500	69 억	289548	N	N	72	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History