KissMeData/078350/price/prices-20241001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160719	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	240	2	2.05	1868332200	155184	259.44	11500	12400	11500	15210	8190	11700	12039.49	4.90	21937	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1820	14.40	1.35	12	1.02	829.00	8862.00	31750	20240516	-62.39	11300	20241024	5.66	31750	-62.39	20240516	11300	5.66	20241024	31750	-62.39	20240516	11300	5.66	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
3	20241031	150728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	230	2	1.97	1780133510	147813	247.11	11500	12400	11500	15210	8190	11700	12043.15	4.90	20856	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1819	14.39	1.35	12	0.97	829.00	8862.00	31750	20240516	-62.43	11300	20241024	5.58	31750	-62.43	20240516	11300	5.58	20241024	31750	-62.43	20240516	11300	5.58	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
4	20241031	140727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12070	370	2	3.16	1667255140	138415	231.40	11500	12400	11500	15210	8190	11700	12045.34	4.90	25449	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1840	14.56	1.36	12	0.91	829.00	8862.00	31750	20240516	-61.98	11300	20241024	6.81	31750	-61.98	20240516	11300	6.81	20241024	31750	-61.98	20240516	11300	6.81	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
5	20241031	130726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12120	420	2	3.59	1610263060	133709	223.53	11500	12400	11500	15210	8190	11700	12043.04	4.90	26027	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1848	14.62	1.37	12	0.88	829.00	8862.00	31750	20240516	-61.83	11300	20241024	7.26	31750	-61.83	20240516	11300	7.26	20241024	31750	-61.83	20240516	11300	7.26	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
6	20241031	120727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	590	2	5.04	1417762060	117845	197.01	11500	12400	11500	15210	8190	11700	12030.74	4.90	21823	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1874	14.83	1.39	12	0.77	829.00	8862.00	31750	20240516	-61.29	11300	20241024	8.76	31750	-61.29	20240516	11300	8.76	20241024	31750	-61.29	20240516	11300	8.76	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
7	20241031	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11850	150	2	1.28	499580420	42458	70.98	11500	11920	11500	15210	8190	11700	11766.46	4.90	14484	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1806	14.29	1.34	12	0.28	829.00	8862.00	31750	20240516	-62.68	11300	20241024	4.87	31750	-62.68	20240516	11300	4.87	20241024	31750	-62.68	20240516	11300	4.87	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
8	20241031	100726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11720	20	2	0.17	331554090	28191	47.13	11500	11920	11500	15210	8190	11700	11760.99	4.90	10377	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1787	14.14	1.32	12	0.18	829.00	8862.00	31750	20240516	-63.09	11300	20241024	3.72	31750	-63.09	20240516	11300	3.72	20241024	31750	-63.09	20240516	11300	3.72	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
9	20241031	090724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11620	-80	5	-0.68	19430850	1679	2.81	11500	11630	11500	15210	8190	11700	11572.87	4.90	97	12233	11966	11793	11526	11353	11880	11440	76	3510	500	8650	10	1	15244382	1771	14.02	1.31	12	0.01	829.00	8862.00	31750	20240516	-63.40	11300	20241024	2.83	31750	-63.40	20240516	11300	2.83	20241024	31750	-63.40	20240516	11300	2.83	20241024	3.19	N	078350	500	76 억	747060	N	N	0	N	N
10	20241030	160722	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	-260	5	-2.17	702778340	59814	82.51	11990	12060	11620	15540	8380	11960	11749.40	5.04	-21347	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1784	14.11	1.32	12	0.39	829.00	8862.00	31750	20240516	-63.15	11300	20241024	3.54	31750	-63.15	20240516	11300	3.54	20241024	31750	-63.15	20240516	11300	3.54	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
11	20241030	150740	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11700	-260	5	-2.17	647121500	55062	75.96	11990	12060	11620	15540	8380	11960	11752.60	5.04	-19851	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1784	14.11	1.32	12	0.36	829.00	8862.00	31750	20240516	-63.15	11300	20241024	3.54	31750	-63.15	20240516	11300	3.54	20241024	31750	-63.15	20240516	11300	3.54	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
12	20241030	140727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11670	-290	5	-2.42	541361500	45996	63.45	11990	12060	11640	15540	8380	11960	11769.75	5.04	-14942	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1779	14.08	1.32	12	0.30	829.00	8862.00	31750	20240516	-63.24	11300	20241024	3.27	31750	-63.24	20240516	11300	3.27	20241024	31750	-63.24	20240516	11300	3.27	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
13	20241030	130729	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11680	-280	5	-2.34	464776370	39438	54.41	11990	12060	11660	15540	8380	11960	11784.99	5.04	-13855	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1781	14.09	1.32	12	0.26	829.00	8862.00	31750	20240516	-63.21	11300	20241024	3.36	31750	-63.21	20240516	11300	3.36	20241024	31750	-63.21	20240516	11300	3.36	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
14	20241030	120738	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11740	-220	5	-1.84	320942540	27145	37.45	11990	12060	11720	15540	8380	11960	11823.27	5.04	-9902	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1790	14.16	1.32	12	0.18	829.00	8862.00	31750	20240516	-63.02	11300	20241024	3.89	31750	-63.02	20240516	11300	3.89	20241024	31750	-63.02	20240516	11300	3.89	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
15	20241030	110727	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	-180	5	-1.51	276053060	23330	32.18	11990	12060	11730	15540	8380	11960	11832.54	5.04	-8420	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1796	14.21	1.33	12	0.15	829.00	8862.00	31750	20240516	-62.90	11300	20241024	4.25	31750	-62.90	20240516	11300	4.25	20241024	31750	-62.90	20240516	11300	4.25	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
16	20241030	100724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	-180	5	-1.51	148076420	12467	17.20	11990	12060	11760	15540	8380	11960	11877.47	5.04	-6845	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1796	14.21	1.33	12	0.08	829.00	8862.00	31750	20240516	-62.90	11300	20241024	4.25	31750	-62.90	20240516	11300	4.25	20241024	31750	-62.90	20240516	11300	4.25	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
17	20241030	090728	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12010	50	2	0.42	13960570	1165	1.61	11990	12020	11900	15540	8380	11960	11983.32	5.04	-255	12400	12180	11970	11750	11540	12075	11645	76	3580	500	8850	10	1	15244382	1831	14.49	1.36	12	0.01	829.00	8862.00	31750	20240516	-62.17	11300	20241024	6.28	31750	-62.17	20240516	11300	6.28	20241024	31750	-62.17	20240516	11300	6.28	20241024	3.10	N	078350	500	76 억	768330	N	N	0	N	N
18	20241029	160701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11960	-240	5	-1.97	858070610	72201	84.36	12190	12190	11760	15860	8540	12200	11884.44	5.03	1556	12846	12522	12016	11692	11186	12685	11855	76	3660	500	9020	10	1	15244382	1823	14.43	1.35	12	0.47	829.00	8862.00	31750	20240516	-62.33	11300	20241024	5.84	31750	-62.33	20240516	11300	5.84	20241024	31750	-62.33	20240516	11300	5.84	20241024	3.13	N	078350	500	76 억	767323	N	N	0	N	N
19	20241029	150714	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11990	-210	5	-1.72	828704640	69741	81.49	12190	12190	11760	15860	8540	12200	11882.60	5.03	967	12846	12522	12016	11692	11186	12685	11855	76	3660	500	9020	10	1	15244382	1828	14.46	1.35	12	0.46	829.00	8862.00	31750	20240516	-62.24	11300	20241024	6.11	31750	-62.24	20240516	11300	6.11	20241024	31750	-62.24	20240516	11300	6.11	20241024	3.13	N	078350	500	76 억	767323	N	N	0	N	N
20	20241029	140635	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11870	-330	5	-2.70	680882520	57348	67.01	12190	12190	11760	15860	8540	12200	11872.82	5.03	-6731	12846	12522	12016	11692	11186	12685	11855	76	3660	500	9020	10	1	15244382	1810	14.32	1.34	12	0.38	829.00	8862.00	31750	20240516	-62.61	11300	20241024	5.04	31750	-62.61	20240516	11300	5.04	20241024	31750	-62.61	20240516	11300	5.04	20241024	3.13	N	078350	500	76 억	767323	N	N	0	N	N
21	20241029	130706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11780	-420	5	-3.44	592868560	49913	58.32	12190	12190	11760	15860	8540	12200	11878.04	5.03	-7104	12846	12522	12016	11692	11186	12685	11855	76	3660	500	9020	10	1	15244382	1796	14.21	1.33	12	0.33	829.00	8862.00	31750	20240516	-62.90	11300	20241024	4.25	31750	-62.90	20240516	11300	4.25	20241024	31750	-62.90	20240516	11300	4.25	20241024	3.13	N	078350	500	76 억	767323	N	N	0	N	N
22	20241029	120710	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11930	-270	5	-2.21	548922890	46207	53.99	12190	12190	11760	15860	8540	12200	11879.65	5.03	-4921	12846	12522	12016	11692	11186	12685	11855	76	3660	500	9020	10	1	15244382	1819	14.39	1.35	12	0.30	829.00	8862.00	31750	20240516	-62.43	11300	20241024	5.58	31750	-62.43	20240516	11300	5.58	20241024	31750	-62.43	20240516	11300	5.58	20241024	3.13	N	078350	500	76 억	767323	N	N	0	N	N
23	20241029	110724	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11940	-260	5	-2.13	515845850	43426	50.74	12190	12190	11760	15860	8540	12200	11878.73	5.03	-5343	12846	12522	12016	11692	11186	12685	11855	76	3660	500	9020	10	1	15244382	1820	14.40	1.35	12	0.28	829.00	8862.00	31750	20240516	-62.39	11300	20241024	5.66	31750	-62.39	20240516	11300	5.66	20241024	31750	-62.39	20240516	11300	5.66	20241024	3.13	N	078350	500	76 억	767323	N	N	0	N	N
24	20241029	100707	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	-230	5	-1.89	291860040	24572	28.71	12190	12190	11760	15860	8540	12200	11877.75	5.03	-8562	12846	12522	12016	11692	11186	12685	11855	76	3660	500	9020	10	1	15244382	1825	14.44	1.35	12	0.16	829.00	8862.00	31750	20240516	-62.30	11300	20241024	5.93	31750	-62.30	20240516	11300	5.93	20241024	31750	-62.30	20240516	11300	5.93	20241024	3.13	N	078350	500	76 억	767323	N	N	0	N	N
25	20241028	160659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	540	2	4.63	1024149600	85277	62.77	11560	12340	11510	15150	8170	11660	12010.38	5.06	-5354	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1860	14.72	1.38	12	0.56	829.00	8862.00	31750	20240516	-61.57	11300	20241024	7.96	31750	-61.57	20240516	11300	7.96	20241024	31750	-61.57	20240516	11300	7.96	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
26	20241028	150704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	490	2	4.20	983518660	81942	60.32	11560	12340	11510	15150	8170	11660	12003.83	5.06	-4431	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1852	14.66	1.37	12	0.54	829.00	8862.00	31750	20240516	-61.73	11300	20241024	7.52	31750	-61.73	20240516	11300	7.52	20241024	31750	-61.73	20240516	11300	7.52	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
27	20241028	140706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	530	2	4.55	946698210	78914	58.09	11560	12340	11510	15150	8170	11660	11997.81	5.06	-4911	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1858	14.70	1.38	12	0.52	829.00	8862.00	31750	20240516	-61.61	11300	20241024	7.88	31750	-61.61	20240516	11300	7.88	20241024	31750	-61.61	20240516	11300	7.88	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
28	20241028	130703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12170	510	2	4.37	835838580	69802	51.38	11560	12340	11510	15150	8170	11660	11975.72	5.06	-5749	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1855	14.68	1.37	12	0.46	829.00	8862.00	31750	20240516	-61.67	11300	20241024	7.70	31750	-61.67	20240516	11300	7.70	20241024	31750	-61.67	20240516	11300	7.70	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
29	20241028	120704	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	640	2	5.49	664013590	55735	41.03	11560	12310	11510	15150	8170	11660	11915.08	5.06	-6077	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1875	14.84	1.39	12	0.37	829.00	8862.00	31750	20240516	-61.26	11300	20241024	8.85	31750	-61.26	20240516	11300	8.85	20241024	31750	-61.26	20240516	11300	8.85	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
30	20241028	110606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12050	390	2	3.34	445101590	37654	27.72	11560	12200	11510	15150	8170	11660	11822.07	5.06	-3695	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1837	14.54	1.36	12	0.25	829.00	8862.00	31750	20240516	-62.05	11300	20241024	6.64	31750	-62.05	20240516	11300	6.64	20241024	31750	-62.05	20240516	11300	6.64	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
31	20241028	100700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11890	230	2	1.97	284661190	24166	17.79	11560	12200	11510	15150	8170	11660	11780.85	5.06	-8309	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1813	14.34	1.34	12	0.16	829.00	8862.00	31750	20240516	-62.55	11300	20241024	5.22	31750	-62.55	20240516	11300	5.22	20241024	31750	-62.55	20240516	11300	5.22	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
32	20241028	090700	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11610	-50	5	-0.43	44476070	3817	2.81	11560	11930	11510	15150	8170	11660	11651.46	5.06	-274	12433	12046	11803	11416	11173	12240	11610	76	3490	500	8620	10	1	15244382	1770	14.00	1.31	12	0.03	829.00	8862.00	31750	20240516	-63.43	11300	20241024	2.74	31750	-63.43	20240516	11300	2.74	20241024	31750	-63.43	20240516	11300	2.74	20241024	3.15	N	078350	500	76 억	771802	N	N	0	N	N
33	20241025	160658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	340	2	3.00	1596306910	134720	211.94	11600	12190	11560	14710	7930	11320	11849.08	5.06	690	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1777	14.07	1.32	12	0.88	829.00	8862.00	31750	20240516	-63.28	11300	20241024	3.19	31750	-63.28	20240516	11300	3.19	20241024	31750	-63.28	20240516	11300	3.19	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
34	20241025	150703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	310	2	2.74	1509709810	127302	200.27	11600	12190	11560	14710	7930	11320	11859.28	5.06	1240	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1773	14.03	1.31	12	0.84	829.00	8862.00	31750	20240516	-63.37	11300	20241024	2.92	31750	-63.37	20240516	11300	2.92	20241024	31750	-63.37	20240516	11300	2.92	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
35	20241025	140701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	340	2	3.00	1374074060	115625	181.90	11600	12190	11600	14710	7930	11320	11883.88	5.06	-6512	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1777	14.07	1.32	12	0.76	829.00	8862.00	31750	20240516	-63.28	11300	20241024	3.19	31750	-63.28	20240516	11300	3.19	20241024	31750	-63.28	20240516	11300	3.19	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
36	20241025	130703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11770	450	2	3.98	1305352610	109756	172.66	11600	12190	11600	14710	7930	11320	11893.22	5.06	-4867	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1794	14.20	1.33	12	0.72	829.00	8862.00	31750	20240516	-62.93	11300	20241024	4.16	31750	-62.93	20240516	11300	4.16	20241024	31750	-62.93	20240516	11300	4.16	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
37	20241025	120705	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11970	650	2	5.74	1252674300	105321	165.69	11600	12190	11600	14710	7930	11320	11893.87	5.06	-3711	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1825	14.44	1.35	12	0.69	829.00	8862.00	31750	20240516	-62.30	11300	20241024	5.93	31750	-62.30	20240516	11300	5.93	20241024	31750	-62.30	20240516	11300	5.93	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
38	20241025	110659	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11660	340	2	3.00	1058607620	89026	140.05	11600	12190	11600	14710	7930	11320	11890.99	5.06	-2445	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1777	14.07	1.32	12	0.58	829.00	8862.00	31750	20240516	-63.28	11300	20241024	3.19	31750	-63.28	20240516	11300	3.19	20241024	31750	-63.28	20240516	11300	3.19	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
39	20241025	100702	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11630	310	2	2.74	857505410	71866	113.06	11600	12190	11600	14710	7930	11320	11932.00	5.06	-4379	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1773	14.03	1.31	12	0.47	829.00	8862.00	31750	20240516	-63.37	11300	20241024	2.92	31750	-63.37	20240516	11300	2.92	20241024	31750	-63.37	20240516	11300	2.92	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
40	20241025	090703	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12020	700	2	6.18	398831890	33393	52.53	11600	12120	11600	14710	7930	11320	11943.58	5.06	6415	11800	11560	11430	11190	11060	11495	11125	76	3390	500	8370	10	1	15244382	1832	14.50	1.36	12	0.22	829.00	8862.00	31750	20240516	-62.14	11300	20241024	6.37	31750	-62.14	20240516	11300	6.37	20241024	31750	-62.14	20240516	11300	6.37	20241024	3.22	N	078350	500	76 억	771291	N	N	0	N	N
41	20241024	160649	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11320	-410	5	-3.50	722393170	63233	55.99	11630	11670	11300	15240	8220	11730	11424.34	5.11	-7524	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1726	13.66	1.28	12	0.41	829.00	8862.00	31750	20240516	-64.35	11300	20241024	0.18	31750	-64.35	20240516	11300	0.18	20241024	31750	-64.35	20240516	11300	0.18	20241024	3.19	N	078350	500	76 억	778809	N	N	0	N	N
42	20241024	150655	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11370	-360	5	-3.07	613738820	53644	47.50	11630	11670	11340	15240	8220	11730	11440.95	5.11	-7543	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1733	13.72	1.28	12	0.35	829.00	8862.00	31750	20240516	-64.19	11340	20241024	0.26	31750	-64.19	20240516	11340	0.26	20241024	31750	-64.19	20240516	11340	0.26	20241024	3.19	N	078350	500	76 억	778809	N	N	0	N	N
43	20241024	140643	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11440	-290	5	-2.47	488140340	42604	37.73	11630	11670	11340	15240	8220	11730	11457.61	5.11	-9009	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1744	13.80	1.29	12	0.28	829.00	8862.00	31750	20240516	-63.97	11340	20241024	0.88	31750	-63.97	20240516	11340	0.88	20241024	31750	-63.97	20240516	11340	0.88	20241024	3.19	N	078350	500	76 억	778809	N	N	0	N	N
44	20241024	130654	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11480	-250	5	-2.13	398041960	34713	30.74	11630	11670	11340	15240	8220	11730	11466.65	5.11	-9922	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1750	13.85	1.30	12	0.23	829.00	8862.00	31750	20240516	-63.84	11340	20241024	1.23	31750	-63.84	20240516	11340	1.23	20241024	31750	-63.84	20240516	11340	1.23	20241024	3.19	N	078350	500	76 억	778809	N	N	0	N	N
45	20241024	120653	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11540	-190	5	-1.62	383913440	33485	29.65	11630	11670	11340	15240	8220	11730	11465.23	5.11	-9847	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1759	13.92	1.30	12	0.22	829.00	8862.00	31750	20240516	-63.65	11340	20241024	1.76	31750	-63.65	20240516	11340	1.76	20241024	31750	-63.65	20240516	11340	1.76	20241024	3.19	N	078350	500	76 억	778809	N	N	0	N	N
46	20241024	110656	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11570	-160	5	-1.36	368434550	32142	28.46	11630	11670	11340	15240	8220	11730	11462.71	5.11	-9847	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1764	13.96	1.31	12	0.21	829.00	8862.00	31750	20240516	-63.56	11340	20241024	2.03	31750	-63.56	20240516	11340	2.03	20241024	31750	-63.56	20240516	11340	2.03	20241024	3.19	N	078350	500	76 억	778809	N	N	0	N	N
47	20241024	100705	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11530	-200	5	-1.71	257702090	22501	19.92	11630	11640	11340	15240	8220	11730	11452.90	5.11	-10646	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1758	13.91	1.30	12	0.15	829.00	8862.00	31750	20240516	-63.69	11340	20241024	1.68	31750	-63.69	20240516	11340	1.68	20241024	31750	-63.69	20240516	11340	1.68	20241024	3.19	N	078350	500	76 억	778809	N	N	0	N	N
48	20241024	090726	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	11540	-190	5	-1.62	21102220	1825	1.62	11630	11640	11480	15240	8220	11730	11562.77	5.11	-711	12270	12000	11690	11420	11110	12135	11555	76	3510	500	8680	10	1	15244382	1759	13.92	1.30	12	0.01	829.00	8862.00	31750	20240516	-63.65	11380	20241023	1.41	31750	-63.65	20240516	11380	1.41	20241023	31750	-63.65	20240516	11380	1.41	20241023	3.19	N	078350	500	76 억	778809	N	N	0	N	N
49	20241023	160653	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11730	180	2	1.56	1307250860	112007	97.32	11520	11960	11380	15010	8090	11550	11670.92	4.96	21174	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1788	14.15	1.32	12	0.73	829.00	8862.00	31750	20240516	-63.06	11380	20241023	3.08	31750	-63.06	20240516	11380	3.08	20241023	31750	-63.06	20240516	11380	3.08	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
50	20241023	150708	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11860	310	2	2.68	1198579560	102771	89.30	11520	11960	11380	15010	8090	11550	11662.62	4.96	18756	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1808	14.31	1.34	12	0.67	829.00	8862.00	31750	20240516	-62.65	11380	20241023	4.22	31750	-62.65	20240516	11380	4.22	20241023	31750	-62.65	20240516	11380	4.22	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
51	20241023	140709	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11910	360	2	3.12	1050583320	90325	78.48	11520	11960	11380	15010	8090	11550	11631.15	4.96	13587	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1816	14.37	1.34	12	0.59	829.00	8862.00	31750	20240516	-62.49	11380	20241023	4.66	31750	-62.49	20240516	11380	4.66	20241023	31750	-62.49	20240516	11380	4.66	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
52	20241023	130658	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11760	210	2	1.82	862180710	74452	64.69	11520	11810	11380	15010	8090	11550	11580.36	4.96	7834	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1793	14.19	1.33	12	0.49	829.00	8862.00	31750	20240516	-62.96	11380	20241023	3.34	31750	-62.96	20240516	11380	3.34	20241023	31750	-62.96	20240516	11380	3.34	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
53	20241023	120655	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11730	180	2	1.56	695637700	60261	52.36	11520	11750	11380	15010	8090	11550	11543.75	4.96	5767	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1788	14.15	1.32	12	0.40	829.00	8862.00	31750	20240516	-63.06	11380	20241023	3.08	31750	-63.06	20240516	11380	3.08	20241023	31750	-63.06	20240516	11380	3.08	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
54	20241023	110652	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11450	-100	5	-0.87	443256980	38565	33.51	11520	11690	11380	15010	8090	11550	11493.76	4.96	7130	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1745	13.81	1.29	12	0.25	829.00	8862.00	31750	20240516	-63.94	11380	20241023	0.62	31750	-63.94	20240516	11380	0.62	20241023	31750	-63.94	20240516	11380	0.62	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
55	20241023	100656	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11470	-80	5	-0.69	332547090	28895	25.11	11520	11690	11410	15010	8090	11550	11508.81	4.96	4447	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1749	13.84	1.29	12	0.19	829.00	8862.00	31750	20240516	-63.87	11410	20241023	0.53	31750	-63.87	20240516	11410	0.53	20241023	31750	-63.87	20240516	11410	0.53	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
56	20241023	090657	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11590	40	2	0.35	30109420	2603	2.26	11520	11690	11520	15010	8090	11550	11567.20	4.96	545	12616	12082	11816	11282	11016	11950	11150	76	3460	500	8540	10	1	15244382	1767	13.98	1.31	12	0.02	829.00	8862.00	31750	20240516	-63.50	11520	20241023	0.61	31750	-63.50	20240516	11520	0.61	20241023	31750	-63.50	20240516	11520	0.61	20241023	3.18	N	078350	500	76 억	756783	N	N	0	N	N
57	20241022	160647	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11550	-650	5	-5.33	1346367060	114577	309.92	12130	12350	11550	15860	8540	12200	11751.50	4.86	15766	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1761	13.93	1.30	12	0.75	829.00	8862.00	31750	20240516	-63.62	11550	20241022	0.00	31750	-63.62	20240516	11550	0.00	20241022	31750	-63.62	20240516	11550	0.00	20241022	3.16	N	078350	500	76 억	740904	N	N	0	N	N
58	20241022	150656	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11620	-580	5	-4.75	1242348720	105600	285.64	12130	12350	11550	15860	8540	12200	11764.67	4.86	14827	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1771	14.02	1.31	12	0.69	829.00	8862.00	31750	20240516	-63.40	11550	20241022	0.61	31750	-63.40	20240516	11550	0.61	20241022	31750	-63.40	20240516	11550	0.61	20241022	3.16	N	078350	500	76 억	740904	N	N	0	N	N
59	20241022	140655	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11670	-530	5	-4.34	976050860	82674	223.62	12130	12350	11660	15860	8540	12200	11806.02	4.86	9914	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1779	14.08	1.32	12	0.54	829.00	8862.00	31750	20240516	-63.24	11660	20241022	0.09	31750	-63.24	20240516	11660	0.09	20241022	31750	-63.24	20240516	11660	0.09	20241022	3.16	N	078350	500	76 억	740904	N	N	0	N	N
60	20241022	130656	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11740	-460	5	-3.77	827523350	69979	189.29	12130	12350	11670	15860	8540	12200	11825.31	4.86	4938	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1790	14.16	1.32	12	0.46	829.00	8862.00	31750	20240516	-63.02	11670	20241022	0.60	31750	-63.02	20240516	11670	0.60	20241022	31750	-63.02	20240516	11670	0.60	20241022	3.16	N	078350	500	76 억	740904	N	N	0	N	N
61	20241022	120654	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11710	-490	5	-4.02	691585750	58380	157.91	12130	12350	11680	15860	8540	12200	11846.28	4.86	1574	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1785	14.13	1.32	12	0.38	829.00	8862.00	31750	20240516	-63.12	11680	20241022	0.26	31750	-63.12	20240516	11680	0.26	20241022	31750	-63.12	20240516	11680	0.26	20241022	3.16	N	078350	500	76 억	740904	N	N	0	N	N
62	20241022	110650	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11750	-450	5	-3.69	555644380	46780	126.54	12130	12350	11680	15860	8540	12200	11877.82	4.86	-3327	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1791	14.17	1.33	12	0.31	829.00	8862.00	31750	20240516	-62.99	11680	20241022	0.60	31750	-62.99	20240516	11680	0.60	20241022	31750	-62.99	20240516	11680	0.60	20241022	3.16	N	078350	500	76 억	740904	N	N	0	N	N
63	20241022	100653	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	11790	-410	5	-3.36	297193970	24809	67.11	12130	12350	11760	15860	8540	12200	11979.28	4.86	-8114	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1797	14.22	1.33	12	0.16	829.00	8862.00	31750	20240516	-62.87	11760	20241022	0.26	31750	-62.87	20240516	11760	0.26	20241022	31750	-62.87	20240516	11760	0.26	20241022	3.16	N	078350	500	76 억	740904	N	N	0	N	N
64	20241022	090652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12150	-50	5	-0.41	33112030	2725	7.37	12130	12350	12130	15860	8540	12200	12151.20	4.86	-839	12660	12430	12240	12010	11820	12335	11915	76	3660	500	9020	10	1	15244382	1852	14.66	1.37	12	0.02	829.00	8862.00	31750	20240516	-61.73	12020	20240910	1.08	31750	-61.73	20240516	12020	1.08	20240910	31750	-61.73	20240516	12020	1.08	20240910	3.16	N	078350	500	76 억	740904	N	N	0	N	N
65	20241021	160646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12200	-50	5	-0.41	450519970	36627	59.07	12360	12470	12050	15920	8580	12250	12300.96	4.86	258	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1860	14.72	1.38	12	0.24	829.00	8862.00	31750	20240516	-61.57	12020	20240910	1.50	31750	-61.57	20240516	12020	1.50	20240910	31750	-61.57	20240516	12020	1.50	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
66	20241021	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12290	40	2	0.33	412589790	33524	54.06	12360	12470	12050	15920	8580	12250	12307.30	4.86	-88	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1874	14.83	1.39	12	0.22	829.00	8862.00	31750	20240516	-61.29	12020	20240910	2.25	31750	-61.29	20240516	12020	2.25	20240910	31750	-61.29	20240516	12020	2.25	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
67	20241021	140652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12320	70	2	0.57	341796490	27777	44.80	12360	12470	12050	15920	8580	12250	12305.02	4.86	67	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1878	14.86	1.39	12	0.18	829.00	8862.00	31750	20240516	-61.20	12020	20240910	2.50	31750	-61.20	20240516	12020	2.50	20240910	31750	-61.20	20240516	12020	2.50	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
68	20241021	130650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12400	150	2	1.22	324013860	26336	42.47	12360	12470	12050	15920	8580	12250	12303.08	4.86	729	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1890	14.96	1.40	12	0.17	829.00	8862.00	31750	20240516	-60.94	12020	20240910	3.16	31750	-60.94	20240516	12020	3.16	20240910	31750	-60.94	20240516	12020	3.16	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
69	20241021	120650	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12420	170	2	1.39	290851960	23659	38.15	12360	12470	12050	15920	8580	12250	12293.50	4.86	1254	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1893	14.98	1.40	12	0.16	829.00	8862.00	31750	20240516	-60.88	12020	20240910	3.33	31750	-60.88	20240516	12020	3.33	20240910	31750	-60.88	20240516	12020	3.33	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
70	20241021	110647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12360	110	2	0.90	251700390	20505	33.07	12360	12430	12050	15920	8580	12250	12275.07	4.86	304	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1884	14.91	1.39	12	0.13	829.00	8862.00	31750	20240516	-61.07	12020	20240910	2.83	31750	-61.07	20240516	12020	2.83	20240910	31750	-61.07	20240516	12020	2.83	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
71	20241021	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12310	60	2	0.49	176877150	14459	23.32	12360	12390	12050	15920	8580	12250	12233.01	4.86	788	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1877	14.85	1.39	12	0.09	829.00	8862.00	31750	20240516	-61.23	12020	20240910	2.41	31750	-61.23	20240516	12020	2.41	20240910	31750	-61.23	20240516	12020	2.41	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
72	20241021	090647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12190	-60	5	-0.49	10599210	864	1.39	12360	12360	12190	15920	8580	12250	12267.60	4.86	-337	12916	12582	12416	12082	11916	12500	12000	76	3670	500	9060	10	1	15244382	1858	14.70	1.38	12	0.01	829.00	8862.00	31750	20240516	-61.61	12020	20240910	1.41	31750	-61.61	20240516	12020	1.41	20240910	31750	-61.61	20240516	12020	1.41	20240910	3.23	N	078350	500	76 억	740641	N	N	0	N	N
73	20241018	160647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12250	-390	5	-3.09	760360780	61385	68.72	12600	12750	12250	16430	8850	12640	12386.75	4.90	-7012	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1867	14.78	1.38	12	0.40	829.00	8862.00	31750	20240516	-61.42	12020	20240910	1.91	31750	-61.42	20240516	12020	1.91	20240910	31750	-61.42	20240516	12020	1.91	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
74	20241018	150706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12280	-360	5	-2.85	722410660	58290	65.26	12600	12750	12260	16430	8850	12640	12393.39	4.90	-7029	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1872	14.81	1.39	12	0.38	829.00	8862.00	31750	20240516	-61.32	12020	20240910	2.16	31750	-61.32	20240516	12020	2.16	20240910	31750	-61.32	20240516	12020	2.16	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
75	20241018	140706	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	-270	5	-2.14	613321840	49426	55.34	12600	12750	12300	16430	8850	12640	12408.89	4.90	-8859	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1886	14.92	1.40	12	0.32	829.00	8862.00	31750	20240516	-61.04	12020	20240910	2.91	31750	-61.04	20240516	12020	2.91	20240910	31750	-61.04	20240516	12020	2.91	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
76	20241018	130652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12300	-340	5	-2.69	551989440	44442	49.76	12600	12750	12300	16430	8850	12640	12420.45	4.90	-9004	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1875	14.84	1.39	12	0.29	829.00	8862.00	31750	20240516	-61.26	12020	20240910	2.33	31750	-61.26	20240516	12020	2.33	20240910	31750	-61.26	20240516	12020	2.33	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
77	20241018	120701	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12370	-270	5	-2.14	481047800	38683	43.31	12600	12750	12340	16430	8850	12640	12435.64	4.90	-9686	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1886	14.92	1.40	12	0.25	829.00	8862.00	31750	20240516	-61.04	12020	20240910	2.91	31750	-61.04	20240516	12020	2.91	20240910	31750	-61.04	20240516	12020	2.91	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
78	20241018	110656	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12380	-260	5	-2.06	379365280	30463	34.11	12600	12750	12370	16430	8850	12640	12453.31	4.90	-9197	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1887	14.93	1.40	12	0.20	829.00	8862.00	31750	20240516	-61.01	12020	20240910	3.00	31750	-61.01	20240516	12020	3.00	20240910	31750	-61.01	20240516	12020	3.00	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
79	20241018	100649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12490	-150	5	-1.19	209057920	16750	18.75	12600	12750	12400	16430	8850	12640	12481.07	4.90	-1592	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1904	15.07	1.41	12	0.11	829.00	8862.00	31750	20240516	-60.66	12020	20240910	3.91	31750	-60.66	20240516	12020	3.91	20240910	31750	-60.66	20240516	12020	3.91	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
80	20241018	090651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12550	-90	5	-0.71	48795450	3876	4.34	12600	12750	12550	16430	8850	12640	12589.13	4.90	-2507	13133	12886	12643	12396	12153	12765	12275	76	3790	500	9350	10	1	15244382	1913	15.14	1.42	12	0.03	829.00	8862.00	31750	20240516	-60.47	12020	20240910	4.41	31750	-60.47	20240516	12020	4.41	20240910	31750	-60.47	20240516	12020	4.41	20240910	3.26	N	078350	500	76 억	747637	N	N	0	N	N
81	20241017	160649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12640	-80	5	-0.63	1109784060	88374	119.94	12890	12890	12400	16530	8910	12720	12557.77	4.82	14596	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1927	15.25	1.43	12	0.58	829.00	8862.00	31750	20240516	-60.19	12020	20240910	5.16	31750	-60.19	20240516	12020	5.16	20240910	31750	-60.19	20240516	12020	5.16	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
82	20241017	150651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12540	-180	5	-1.42	1055066230	84031	114.05	12890	12890	12400	16530	8910	12720	12555.68	4.82	12469	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1912	15.13	1.42	12	0.55	829.00	8862.00	31750	20240516	-60.50	12020	20240910	4.33	31750	-60.50	20240516	12020	4.33	20240910	31750	-60.50	20240516	12020	4.33	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
83	20241017	140651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12410	-310	5	-2.44	913772970	72763	98.75	12890	12890	12400	16530	8910	12720	12558.21	4.82	7799	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1892	14.97	1.40	12	0.48	829.00	8862.00	31750	20240516	-60.91	12020	20240910	3.24	31750	-60.91	20240516	12020	3.24	20240910	31750	-60.91	20240516	12020	3.24	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
84	20241017	130649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12460	-260	5	-2.04	837335760	66618	90.41	12890	12890	12400	16530	8910	12720	12569.21	4.82	7547	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1899	15.03	1.41	12	0.44	829.00	8862.00	31750	20240516	-60.76	12020	20240910	3.66	31750	-60.76	20240516	12020	3.66	20240910	31750	-60.76	20240516	12020	3.66	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
85	20241017	120652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-190	5	-1.49	754989510	60030	81.47	12890	12890	12400	16530	8910	12720	12576.87	4.82	10204	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1910	15.11	1.41	12	0.39	829.00	8862.00	31750	20240516	-60.54	12020	20240910	4.24	31750	-60.54	20240516	12020	4.24	20240910	31750	-60.54	20240516	12020	4.24	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
86	20241017	110652	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12530	-190	5	-1.49	721803310	57383	77.88	12890	12890	12400	16530	8910	12720	12578.70	4.82	9539	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1910	15.11	1.41	12	0.38	829.00	8862.00	31750	20240516	-60.54	12020	20240910	4.24	31750	-60.54	20240516	12020	4.24	20240910	31750	-60.54	20240516	12020	4.24	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
87	20241017	100651	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12590	-130	5	-1.02	303223240	23858	32.38	12890	12890	12580	16530	8910	12720	12709.50	4.82	-2082	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1919	15.19	1.42	12	0.16	829.00	8862.00	31750	20240516	-60.35	12020	20240910	4.74	31750	-60.35	20240516	12020	4.74	20240910	31750	-60.35	20240516	12020	4.74	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
88	20241017	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	30	2	0.24	11747480	920	1.25	12890	12890	12730	16530	8910	12720	12769.00	4.82	-204	13073	12896	12773	12596	12473	12835	12535	76	3810	500	9410	10	1	15244382	1944	15.38	1.44	12	0.01	829.00	8862.00	31750	20240516	-59.84	12020	20240910	6.07	31750	-59.84	20240516	12020	6.07	20240910	31750	-59.84	20240516	12020	6.07	20240910	3.23	N	078350	500	76 억	734866	N	N	2936	N	N
89	20241016	160644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12720	-420	5	-3.20	927187960	72801	83.66	12920	12950	12650	17080	9200	13140	12735.92	4.84	-2217	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1939	15.34	1.44	12	0.48	829.00	8862.00	31750	20240516	-59.94	12020	20240910	5.82	31750	-59.94	20240516	12020	5.82	20240910	31750	-59.94	20240516	12020	5.82	20240910	3.23	N	078350	500	76 억	737095	N	N	2936	N	N
90	20241016	150647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12750	-390	5	-2.97	865356340	67943	78.08	12920	12950	12650	17080	9200	13140	12736.50	4.84	-2880	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1944	15.38	1.44	12	0.45	829.00	8862.00	31750	20240516	-59.84	12020	20240910	6.07	31750	-59.84	20240516	12020	6.07	20240910	31750	-59.84	20240516	12020	6.07	20240910	3.23	N	078350	500	76 억	737095	N	N	27	N	N
91	20241016	140647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12700	-440	5	-3.35	705303160	55324	63.58	12920	12950	12680	17080	9200	13140	12748.59	4.84	-2156	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1936	15.32	1.43	12	0.36	829.00	8862.00	31750	20240516	-60.00	12020	20240910	5.66	31750	-60.00	20240516	12020	5.66	20240910	31750	-60.00	20240516	12020	5.66	20240910	3.23	N	078350	500	76 억	737095	N	N	27	N	N
92	20241016	130645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12790	-350	5	-2.66	618797580	48528	55.77	12920	12950	12680	17080	9200	13140	12751.35	4.84	-958	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1950	15.43	1.44	12	0.32	829.00	8862.00	31750	20240516	-59.72	12020	20240910	6.41	31750	-59.72	20240516	12020	6.41	20240910	31750	-59.72	20240516	12020	6.41	20240910	3.23	N	078350	500	76 억	737095	N	N	27	N	N
93	20241016	120645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12760	-380	5	-2.89	514974710	40369	46.39	12920	12950	12700	17080	9200	13140	12756.69	4.84	-1953	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1945	15.39	1.44	12	0.26	829.00	8862.00	31750	20240516	-59.81	12020	20240910	6.16	31750	-59.81	20240516	12020	6.16	20240910	31750	-59.81	20240516	12020	6.16	20240910	3.23	N	078350	500	76 억	737095	N	N	27	N	N
94	20241016	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12770	-370	5	-2.82	345949480	27087	31.13	12920	12950	12720	17080	9200	13140	12771.79	4.84	-3124	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1947	15.40	1.44	12	0.18	829.00	8862.00	31750	20240516	-59.78	12020	20240910	6.24	31750	-59.78	20240516	12020	6.24	20240910	31750	-59.78	20240516	12020	6.24	20240910	3.23	N	078350	500	76 억	737095	N	N	27	N	N
95	20241016	100644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12740	-400	5	-3.04	241543630	18904	21.72	12920	12950	12730	17080	9200	13140	12777.38	4.84	-4216	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1942	15.37	1.44	12	0.12	829.00	8862.00	31750	20240516	-59.87	12020	20240910	5.99	31750	-59.87	20240516	12020	5.99	20240910	31750	-59.87	20240516	12020	5.99	20240910	3.23	N	078350	500	76 억	737095	N	N	27	N	N
96	20241016	090646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12800	-340	5	-2.59	51300770	4001	4.60	12920	12950	12740	17080	9200	13140	12821.99	4.84	-1376	13626	13382	13236	12992	12846	13310	12920	76	3940	500	9720	10	1	15244382	1951	15.44	1.44	12	0.03	829.00	8862.00	31750	20240516	-59.69	12020	20240910	6.49	31750	-59.69	20240516	12020	6.49	20240910	31750	-59.69	20240516	12020	6.49	20240910	3.23	N	078350	500	76 억	737095	N	N	27	N	N
97	20241015	160641	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13140	-150	5	-1.13	1141851980	86286	180.95	13480	13480	13090	17270	9310	13290	13234.36	4.81	6997	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2003	15.85	1.48	12	0.57	829.00	8862.00	31750	20240516	-58.61	12020	20240910	9.32	31750	-58.61	20240516	12020	9.32	20240910	31750	-58.61	20240516	12020	9.32	20240910	3.29	N	078350	500	76 억	733041	N	N	27	N	N
98	20241015	150648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-90	5	-0.68	1047993640	79143	165.97	13480	13480	13090	17270	9310	13290	13241.77	4.81	6901	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2012	15.92	1.49	12	0.52	829.00	8862.00	31750	20240516	-58.43	12020	20240910	9.82	31750	-58.43	20240516	12020	9.82	20240910	31750	-58.43	20240516	12020	9.82	20240910	3.29	N	078350	500	76 억	733041	N	N	0	N	N
99	20241015	140647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-10	5	-0.08	928949430	70099	147.01	13480	13480	13090	17270	9310	13290	13251.96	4.81	8735	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2024	16.02	1.50	12	0.46	829.00	8862.00	31750	20240516	-58.17	12020	20240910	10.48	31750	-58.17	20240516	12020	10.48	20240910	31750	-58.17	20240516	12020	10.48	20240910	3.29	N	078350	500	76 억	733041	N	N	0	N	N
100	20241015	130643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-10	5	-0.08	866875150	65420	137.19	13480	13480	13090	17270	9310	13290	13250.92	4.81	10029	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2024	16.02	1.50	12	0.43	829.00	8862.00	31750	20240516	-58.17	12020	20240910	10.48	31750	-58.17	20240516	12020	10.48	20240910	31750	-58.17	20240516	12020	10.48	20240910	3.29	N	078350	500	76 억	733041	N	N	0	N	N
101	20241015	120644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-50	5	-0.38	810893990	61203	128.35	13480	13480	13090	17270	9310	13290	13249.25	4.81	8737	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2018	15.97	1.49	12	0.40	829.00	8862.00	31750	20240516	-58.30	12020	20240910	10.15	31750	-58.30	20240516	12020	10.15	20240910	31750	-58.30	20240516	12020	10.15	20240910	3.29	N	078350	500	76 억	733041	N	N	0	N	N
102	20241015	110653	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	20	2	0.15	732067900	55255	115.88	13480	13480	13090	17270	9310	13290	13248.90	4.81	9201	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2029	16.06	1.50	12	0.36	829.00	8862.00	31750	20240516	-58.08	12020	20240910	10.73	31750	-58.08	20240516	12020	10.73	20240910	31750	-58.08	20240516	12020	10.73	20240910	3.29	N	078350	500	76 억	733041	N	N	0	N	N
103	20241015	100645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13240	-50	5	-0.38	351449230	26330	55.22	13480	13480	13170	17270	9310	13290	13347.86	4.81	-2042	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2018	15.97	1.49	12	0.17	829.00	8862.00	31750	20240516	-58.30	12020	20240910	10.15	31750	-58.30	20240516	12020	10.15	20240910	31750	-58.30	20240516	12020	10.15	20240910	3.29	N	078350	500	76 억	733041	N	N	0	N	N
104	20241015	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	170	2	1.28	89964950	6689	14.03	13480	13480	13370	17270	9310	13290	13449.69	4.81	3752	13670	13480	13260	13070	12850	13575	13165	76	3980	500	9830	10	1	15244382	2052	16.24	1.52	12	0.04	829.00	8862.00	31750	20240516	-57.61	12020	20240910	11.98	31750	-57.61	20240516	12020	11.98	20240910	31750	-57.61	20240516	12020	11.98	20240910	3.29	N	078350	500	76 억	733041	N	N	0	N	N
105	20241014	160628	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	170	2	1.30	626755340	47343	54.66	13100	13450	13040	17050	9190	13120	13238.39	4.79	2271	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2026	16.03	1.50	12	0.31	829.00	8862.00	31750	20240516	-58.14	12020	20240910	10.57	31750	-58.14	20240516	12020	10.57	20240910	31750	-58.14	20240516	12020	10.57	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
106	20241014	150638	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13310	190	2	1.45	590878850	44643	51.54	13100	13450	13040	17050	9190	13120	13235.64	4.79	1728	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2029	16.06	1.50	12	0.29	829.00	8862.00	31750	20240516	-58.08	12020	20240910	10.73	31750	-58.08	20240516	12020	10.73	20240910	31750	-58.08	20240516	12020	10.73	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
107	20241014	140637	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13330	210	2	1.60	513808070	38847	44.85	13100	13450	13040	17050	9190	13120	13226.45	4.79	86	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2032	16.08	1.50	12	0.25	829.00	8862.00	31750	20240516	-58.02	12020	20240910	10.90	31750	-58.02	20240516	12020	10.90	20240910	31750	-58.02	20240516	12020	10.90	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
108	20241014	130636	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	140	2	1.07	445633030	33709	38.92	13100	13450	13040	17050	9190	13120	13220.00	4.79	150	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2021	16.00	1.50	12	0.22	829.00	8862.00	31750	20240516	-58.24	12020	20240910	10.32	31750	-58.24	20240516	12020	10.32	20240910	31750	-58.24	20240516	12020	10.32	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
109	20241014	120629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13160	40	2	0.30	397404580	30060	34.71	13100	13450	13040	17050	9190	13120	13220.38	4.79	1005	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2006	15.87	1.48	12	0.20	829.00	8862.00	31750	20240516	-58.55	12020	20240910	9.48	31750	-58.55	20240516	12020	9.48	20240910	31750	-58.55	20240516	12020	9.48	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
110	20241014	110630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13150	30	2	0.23	250740320	18873	21.79	13100	13450	13100	17050	9190	13120	13285.66	4.79	839	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2005	15.86	1.48	12	0.12	829.00	8862.00	31750	20240516	-58.58	12020	20240910	9.40	31750	-58.58	20240516	12020	9.40	20240910	31750	-58.58	20240516	12020	9.40	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
111	20241014	100629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	80	2	0.61	202566210	15219	17.57	13100	13450	13100	17050	9190	13120	13310.09	4.79	3342	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2012	15.92	1.49	12	0.10	829.00	8862.00	31750	20240516	-58.43	12020	20240910	9.82	31750	-58.43	20240516	12020	9.82	20240910	31750	-58.43	20240516	12020	9.82	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
112	20241014	090633	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	170	2	1.30	15300510	1160	1.34	13100	13300	13100	17050	9190	13120	13190.09	4.79	-229	13526	13322	13186	12982	12846	13425	13085	76	3930	500	9700	10	1	15244382	2026	16.03	1.50	12	0.01	829.00	8862.00	31750	20240516	-58.14	12020	20240910	10.57	31750	-58.14	20240516	12020	10.57	20240910	31750	-58.14	20240516	12020	10.57	20240910	3.24	N	078350	500	76 억	730430	N	N	5071	N	N
113	20241011	160619	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	120	2	0.92	1142231250	86486	69.47	13050	13390	13050	16900	9100	13000	13207.42	4.75	26422	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2000	15.83	1.48	12	0.57	829.00	8862.00	31750	20240516	-58.68	12020	20240910	9.15	31750	-58.68	20240516	12020	9.15	20240910	31750	-58.68	20240516	12020	9.15	20240910	3.13	N	078350	500	76 억	724283	N	N	5071	N	N
114	20241011	150629	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	120	2	0.92	957738990	72441	58.19	13050	13390	13050	16900	9100	13000	13220.95	4.75	18699	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2000	15.83	1.48	12	0.48	829.00	8862.00	31750	20240516	-58.68	12020	20240910	9.15	31750	-58.68	20240516	12020	9.15	20240910	31750	-58.68	20240516	12020	9.15	20240910	3.13	N	078350	500	76 억	724283	N	N	0	N	N
115	20241011	140630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	130	2	1.00	839011800	63408	50.93	13050	13390	13050	16900	9100	13000	13231.95	4.75	17676	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2002	15.84	1.48	12	0.42	829.00	8862.00	31750	20240516	-58.65	12020	20240910	9.23	31750	-58.65	20240516	12020	9.23	20240910	31750	-58.65	20240516	12020	9.23	20240910	3.13	N	078350	500	76 억	724283	N	N	0	N	N
116	20241011	130631	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	300	2	2.31	739601630	55867	44.88	13050	13390	13050	16900	9100	13000	13238.61	4.75	17994	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2028	16.04	1.50	12	0.37	829.00	8862.00	31750	20240516	-58.11	12020	20240910	10.65	31750	-58.11	20240516	12020	10.65	20240910	31750	-58.11	20240516	12020	10.65	20240910	3.13	N	078350	500	76 억	724283	N	N	0	N	N
117	20241011	120627	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13260	260	2	2.00	621114600	46955	37.72	13050	13390	13050	16900	9100	13000	13227.87	4.75	19575	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2021	16.00	1.50	12	0.31	829.00	8862.00	31750	20240516	-58.24	12020	20240910	10.32	31750	-58.24	20240516	12020	10.32	20240910	31750	-58.24	20240516	12020	10.32	20240910	3.13	N	078350	500	76 억	724283	N	N	0	N	N
118	20241011	110626	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13290	290	2	2.23	590213230	44616	35.84	13050	13390	13050	16900	9100	13000	13228.73	4.75	19051	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2026	16.03	1.50	12	0.29	829.00	8862.00	31750	20240516	-58.14	12020	20240910	10.57	31750	-58.14	20240516	12020	10.57	20240910	31750	-58.14	20240516	12020	10.57	20240910	3.13	N	078350	500	76 억	724283	N	N	0	N	N
119	20241011	100634	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13130	130	2	1.00	349859120	26495	21.28	13050	13390	13050	16900	9100	13000	13204.72	4.75	11940	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2002	15.84	1.48	12	0.17	829.00	8862.00	31750	20240516	-58.65	12020	20240910	9.23	31750	-58.65	20240516	12020	9.23	20240910	31750	-58.65	20240516	12020	9.23	20240910	3.13	N	078350	500	76 억	724283	N	N	0	N	N
120	20241011	090630	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	280	2	2.15	57349850	4347	3.49	13050	13300	13050	16900	9100	13000	13192.97	4.75	873	13913	13456	13193	12736	12473	13325	12605	76	3900	500	9620	10	1	15244382	2024	16.02	1.50	12	0.03	829.00	8862.00	31750	20240516	-58.17	12020	20240910	10.48	31750	-58.17	20240516	12020	10.48	20240910	31750	-58.17	20240516	12020	10.48	20240910	3.13	N	078350	500	76 억	724283	N	N	0	N	N
121	20241010	160643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13000	-440	5	-3.27	1638140350	124299	144.61	13470	13650	12930	17470	9410	13440	13179.06	4.89	-24657	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	1982	15.68	1.47	12	0.82	829.00	8862.00	31750	20240516	-59.06	12020	20240910	8.15	31750	-59.06	20240516	12020	8.15	20240910	31750	-59.06	20240516	12020	8.15	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
122	20241010	150655	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	12980	-460	5	-3.42	1554782250	117887	137.15	13470	13650	12930	17470	9410	13440	13188.75	4.89	-24399	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	1979	15.66	1.46	12	0.77	829.00	8862.00	31750	20240516	-59.12	12020	20240910	7.99	31750	-59.12	20240516	12020	7.99	20240910	31750	-59.12	20240516	12020	7.99	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
123	20241010	140648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13120	-320	5	-2.38	1074603200	80952	94.18	13470	13650	13000	17470	9410	13440	13274.57	4.89	-12651	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	2000	15.83	1.48	12	0.53	829.00	8862.00	31750	20240516	-58.68	12020	20240910	9.15	31750	-58.68	20240516	12020	9.15	20240910	31750	-58.68	20240516	12020	9.15	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
124	20241010	130647	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13200	-240	5	-1.79	849539920	63801	74.23	13470	13650	13110	17470	9410	13440	13315.46	4.89	-6022	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	2012	15.92	1.49	12	0.42	829.00	8862.00	31750	20240516	-58.43	12020	20240910	9.82	31750	-58.43	20240516	12020	9.82	20240910	31750	-58.43	20240516	12020	9.82	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
125	20241010	120648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13430	-10	5	-0.07	759558320	57017	66.34	13470	13650	13110	17470	9410	13440	13321.61	4.89	-4734	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	2047	16.20	1.52	12	0.37	829.00	8862.00	31750	20240516	-57.70	12020	20240910	11.73	31750	-57.70	20240516	12020	11.73	20240910	31750	-57.70	20240516	12020	11.73	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
126	20241010	110646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13280	-160	5	-1.19	693524930	52067	60.58	13470	13650	13110	17470	9410	13440	13319.86	4.89	-3798	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	2024	16.02	1.50	12	0.34	829.00	8862.00	31750	20240516	-58.17	12020	20240910	10.48	31750	-58.17	20240516	12020	10.48	20240910	31750	-58.17	20240516	12020	10.48	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
127	20241010	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13300	-140	5	-1.04	541588840	40547	47.17	13470	13650	13110	17470	9410	13440	13357.06	4.89	-5137	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	2028	16.04	1.50	12	0.27	829.00	8862.00	31750	20240516	-58.11	12020	20240910	10.65	31750	-58.11	20240516	12020	10.65	20240910	31750	-58.11	20240516	12020	10.65	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
128	20241010	090648	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	30	2	0.22	174441580	12933	15.05	13470	13650	13440	17470	9410	13440	13488.10	4.89	6459	14060	13750	13590	13280	13120	13670	13200	76	4030	500	9940	10	1	15244382	2053	16.25	1.52	12	0.08	829.00	8862.00	31750	20240516	-57.57	12020	20240910	12.06	31750	-57.57	20240516	12020	12.06	20240910	31750	-57.57	20240516	12020	12.06	20240910	3.14	N	078350	500	76 억	745805	N	N	0	N	N
129	20241008	160642	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	-410	5	-2.96	1153916630	85397	123.28	13700	13900	13430	18000	9700	13850	13513.29	5.04	-19007	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2049	16.21	1.52	12	0.56	829.00	8862.00	31750	20240516	-57.67	12020	20240910	11.81	31750	-57.67	20240516	12020	11.81	20240910	31750	-57.67	20240516	12020	11.81	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
130	20241008	150646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	-380	5	-2.74	1069935740	79151	114.27	13700	13900	13430	18000	9700	13850	13517.65	5.04	-17185	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2053	16.25	1.52	12	0.52	829.00	8862.00	31750	20240516	-57.57	12020	20240910	12.06	31750	-57.57	20240516	12020	12.06	20240910	31750	-57.57	20240516	12020	12.06	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
131	20241008	140645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13440	-410	5	-2.96	838732140	61950	89.44	13700	13900	13430	18000	9700	13850	13538.86	5.04	-17566	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2049	16.21	1.52	12	0.41	829.00	8862.00	31750	20240516	-57.67	12020	20240910	11.81	31750	-57.67	20240516	12020	11.81	20240910	31750	-57.67	20240516	12020	11.81	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
132	20241008	130644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	-300	5	-2.17	613098200	45205	65.26	13700	13900	13440	18000	9700	13850	13562.62	5.04	-21490	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2066	16.34	1.53	12	0.30	829.00	8862.00	31750	20240516	-57.32	12020	20240910	12.73	31750	-57.32	20240516	12020	12.73	20240910	31750	-57.32	20240516	12020	12.73	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
133	20241008	120644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13480	-370	5	-2.67	558145610	41133	59.38	13700	13900	13440	18000	9700	13850	13569.29	5.04	-22227	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2055	16.26	1.52	12	0.27	829.00	8862.00	31750	20240516	-57.54	12020	20240910	12.15	31750	-57.54	20240516	12020	12.15	20240910	31750	-57.54	20240516	12020	12.15	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
134	20241008	110643	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	-300	5	-2.17	458796660	33765	48.75	13700	13900	13440	18000	9700	13850	13587.94	5.04	-16311	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2066	16.34	1.53	12	0.22	829.00	8862.00	31750	20240516	-57.32	12020	20240910	12.73	31750	-57.32	20240516	12020	12.73	20240910	31750	-57.32	20240516	12020	12.73	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
135	20241008	100646	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-350	5	-2.53	285758370	20939	30.23	13700	13900	13500	18000	9700	13850	13647.18	5.04	-9518	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2058	16.28	1.52	12	0.14	829.00	8862.00	31750	20240516	-57.48	12020	20240910	12.31	31750	-57.48	20240516	12020	12.31	20240910	31750	-57.48	20240516	12020	12.31	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
136	20241008	090644	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	-50	5	-0.36	43737810	3185	4.60	13700	13900	13660	18000	9700	13850	13732.44	5.04	650	14470	14160	13680	13370	12890	14315	13525	76	4150	500	10240	10	1	15244382	2104	16.65	1.56	12	0.02	829.00	8862.00	31750	20240516	-56.54	12020	20240910	14.81	31750	-56.54	20240516	12020	14.81	20240910	31750	-56.54	20240516	12020	14.81	20240910	3.14	N	078350	500	76 억	767580	N	N	0	N	N
137	20241007	160645	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	450	2	3.36	943394650	68764	150.88	13460	13990	13200	17420	9380	13400	13719.31	4.95	13605	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2111	16.71	1.56	12	0.45	829.00	8862.00	31750	20240516	-56.38	12020	20240910	15.22	31750	-56.38	20240516	12020	15.22	20240910	31750	-56.38	20240516	12020	15.22	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
138	20241007	150624	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	420	2	3.13	910712160	66403	145.70	13460	13990	13200	17420	9380	13400	13714.92	4.95	13258	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2107	16.67	1.56	12	0.44	829.00	8862.00	31750	20240516	-56.47	12020	20240910	14.98	31750	-56.47	20240516	12020	14.98	20240910	31750	-56.47	20240516	12020	14.98	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
139	20241007	140649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13890	490	2	3.66	841027570	61369	134.65	13460	13990	13200	17420	9380	13400	13704.44	4.95	12275	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2117	16.76	1.57	12	0.40	829.00	8862.00	31750	20240516	-56.25	12020	20240910	15.56	31750	-56.25	20240516	12020	15.56	20240910	31750	-56.25	20240516	12020	15.56	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
140	20241007	130625	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13820	420	2	3.13	644792670	47246	103.66	13460	13920	13200	17420	9380	13400	13647.56	4.95	5982	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2107	16.67	1.56	12	0.31	829.00	8862.00	31750	20240516	-56.47	12020	20240910	14.98	31750	-56.47	20240516	12020	14.98	20240910	31750	-56.47	20240516	12020	14.98	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
141	20241007	120658	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13850	450	2	3.36	472164680	34770	76.29	13460	13910	13200	17420	9380	13400	13579.66	4.95	1832	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2111	16.71	1.56	12	0.23	829.00	8862.00	31750	20240516	-56.38	12020	20240910	15.22	31750	-56.38	20240516	12020	15.22	20240910	31750	-56.38	20240516	12020	15.22	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
142	20241007	110616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	110	2	0.82	244824490	18241	40.02	13460	13630	13200	17420	9380	13400	13421.66	4.95	1432	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2060	16.30	1.52	12	0.12	829.00	8862.00	31750	20240516	-57.45	12020	20240910	12.40	31750	-57.45	20240516	12020	12.40	20240910	31750	-57.45	20240516	12020	12.40	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
143	20241007	100616	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13460	60	2	0.45	148528730	11106	24.37	13460	13630	13200	17420	9380	13400	13373.74	4.95	1247	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2052	16.24	1.52	12	0.07	829.00	8862.00	31750	20240516	-57.61	12020	20240910	11.98	31750	-57.61	20240516	12020	11.98	20240910	31750	-57.61	20240516	12020	11.98	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
144	20241007	090649	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13270	-130	5	-0.97	69496640	5210	11.43	13460	13630	13200	17420	9380	13400	13339.09	4.95	-1065	13846	13622	13486	13262	13126	13555	13195	76	4020	500	9910	10	1	15244382	2023	16.01	1.50	12	0.03	829.00	8862.00	31750	20240516	-58.20	12020	20240910	10.40	31750	-58.20	20240516	12020	10.40	20240910	31750	-58.20	20240516	12020	10.40	20240910	3.13	N	078350	500	76 억	753896	N	N	0	N	N
145	20241004	160558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13400	-100	5	-0.74	612449230	45421	56.99	13510	13710	13350	17550	9450	13500	13483.83	5.02	-10569	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2043	16.16	1.51	12	0.30	829.00	8862.00	31750	20240516	-57.80	12020	20240910	11.48	31750	-57.80	20240516	12020	11.48	20240910	31750	-57.80	20240516	12020	11.48	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
146	20241004	150604	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13360	-140	5	-1.04	568650020	42151	52.89	13510	13710	13350	17550	9450	13500	13490.78	5.02	-9154	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2037	16.12	1.51	12	0.28	829.00	8862.00	31750	20240516	-57.92	12020	20240910	11.15	31750	-57.92	20240516	12020	11.15	20240910	31750	-57.92	20240516	12020	11.15	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
147	20241004	140606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-50	5	-0.37	492534320	36462	45.75	13510	13710	13350	17550	9450	13500	13508.15	5.02	-8334	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2050	16.22	1.52	12	0.24	829.00	8862.00	31750	20240516	-57.64	12020	20240910	11.90	31750	-57.64	20240516	12020	11.90	20240910	31750	-57.64	20240516	12020	11.90	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
148	20241004	130603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13480	-20	5	-0.15	430652260	31855	39.97	13510	13710	13350	17550	9450	13500	13519.14	5.02	-5086	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2055	16.26	1.52	12	0.21	829.00	8862.00	31750	20240516	-57.54	12020	20240910	12.15	31750	-57.54	20240516	12020	12.15	20240910	31750	-57.54	20240516	12020	12.15	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
149	20241004	120603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13470	-30	5	-0.22	266928700	19673	24.68	13510	13710	13430	17550	9450	13500	13568.28	5.02	-1752	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2053	16.25	1.52	12	0.13	829.00	8862.00	31750	20240516	-57.57	12020	20240910	12.06	31750	-57.57	20240516	12020	12.06	20240910	31750	-57.57	20240516	12020	12.06	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
150	20241004	110559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13610	110	2	0.81	226538790	16692	20.94	13510	13710	13430	17550	9450	13500	13571.70	5.02	-1307	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2075	16.42	1.54	12	0.11	829.00	8862.00	31750	20240516	-57.13	12020	20240910	13.23	31750	-57.13	20240516	12020	13.23	20240910	31750	-57.13	20240516	12020	13.23	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
151	20241004	100558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13540	40	2	0.30	124700650	9209	11.55	13510	13710	13430	17550	9450	13500	13541.17	5.02	-2927	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2064	16.33	1.53	12	0.06	829.00	8862.00	31750	20240516	-57.35	12020	20240910	12.65	31750	-57.35	20240516	12020	12.65	20240910	31750	-57.35	20240516	12020	12.65	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
152	20241004	090559	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13550	50	2	0.37	18521410	1368	1.72	13510	13620	13500	17550	9450	13500	13539.04	5.02	79	14366	13932	13566	13132	12766	14150	13350	76	4050	500	9990	10	1	15244382	2066	16.34	1.53	12	0.01	829.00	8862.00	31750	20240516	-57.32	12020	20240910	12.73	31750	-57.32	20240516	12020	12.73	20240910	31750	-57.32	20240516	12020	12.73	20240910	3.16	N	078350	500	76 억	765089	N	N	0	N	N
153	20241002	160556	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13500	-230	5	-1.68	1079020610	79694	77.10	13200	14000	13200	17840	9620	13730	13539.87	5.04	-1071	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2058	16.28	1.52	12	0.52	829.00	8862.00	31750	20240516	-57.48	12020	20240910	12.31	31750	-57.48	20240516	12020	12.31	20240910	31750	-57.48	20240516	12020	12.31	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N
154	20241002	150606	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13510	-220	5	-1.60	986812140	72864	70.49	13200	14000	13200	17840	9620	13730	13543.20	5.04	-1022	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2060	16.30	1.52	12	0.48	829.00	8862.00	31750	20240516	-57.45	12020	20240910	12.40	31750	-57.45	20240516	12020	12.40	20240910	31750	-57.45	20240516	12020	12.40	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N
155	20241002	140603	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13600	-130	5	-0.95	880466120	64999	62.88	13200	14000	13200	17840	9620	13730	13545.84	5.04	1480	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2073	16.41	1.53	12	0.43	829.00	8862.00	31750	20240516	-57.17	12020	20240910	13.14	31750	-57.17	20240516	12020	13.14	20240910	31750	-57.17	20240516	12020	13.14	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N
156	20241002	130558	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13730	0	3	0.00	766450020	56629	54.78	13200	14000	13200	17840	9620	13730	13534.58	5.04	4137	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2093	16.56	1.55	12	0.37	829.00	8862.00	31750	20240516	-56.76	12020	20240910	14.23	31750	-56.76	20240516	12020	14.23	20240910	31750	-56.76	20240516	12020	14.23	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N
157	20241002	120554	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13690	-40	5	-0.29	681385860	50423	48.78	13200	14000	13200	17840	9620	13730	13513.39	5.04	4074	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2087	16.51	1.54	12	0.33	829.00	8862.00	31750	20240516	-56.88	12020	20240910	13.89	31750	-56.88	20240516	12020	13.89	20240910	31750	-56.88	20240516	12020	13.89	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N
158	20241002	110550	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13800	70	2	0.51	539397980	40072	38.77	13200	14000	13200	17840	9620	13730	13460.71	5.04	6832	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2104	16.65	1.56	12	0.26	829.00	8862.00	31750	20240516	-56.54	12020	20240910	14.81	31750	-56.54	20240516	12020	14.81	20240910	31750	-56.54	20240516	12020	14.81	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N
159	20241002	100548	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13420	-310	5	-2.26	328007860	24558	23.76	13200	13630	13200	17840	9620	13730	13356.44	5.04	8711	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2046	16.19	1.51	12	0.16	829.00	8862.00	31750	20240516	-57.73	12020	20240910	11.65	31750	-57.73	20240516	12020	11.65	20240910	31750	-57.73	20240516	12020	11.65	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N
160	20241002	090546	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	13450	-280	5	-2.04	99833160	7494	7.25	13200	13630	13200	17840	9620	13730	13321.69	5.04	2310	14463	14096	13913	13546	13363	14005	13455	76	4110	500	10160	10	1	15244382	2050	16.22	1.52	12	0.05	829.00	8862.00	31750	20240516	-57.64	12020	20240910	11.90	31750	-57.64	20240516	12020	11.90	20240910	31750	-57.64	20240516	12020	11.90	20240910	3.14	N	078350	500	76 억	768892	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History