KissMeData/172670/price/prices-20241001.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

68 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	160956	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8880	200	2	2.30	330278840	37876	134.94	8670	8950	8400	11280	6080	8680	8720.00	0.74	18351	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	796	14.44	0.74	12	0.42	615.00	12063.00	26750	20240123	-66.80	8400	20241031	5.71	26750	-66.80	20240123	8400	5.71	20241031	26750	-66.80	20240123	8400	5.71	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
3	20241031	151011	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8830	150	2	1.73	323480420	37110	132.21	8670	8950	8400	11280	6080	8680	8716.80	0.74	18168	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	791	14.36	0.73	12	0.41	615.00	12063.00	26750	20240123	-66.99	8400	20241031	5.12	26750	-66.99	20240123	8400	5.12	20241031	26750	-66.99	20240123	8400	5.12	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
4	20241031	141010	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8810	130	2	1.50	281093740	32333	115.20	8670	8950	8400	11280	6080	8680	8693.71	0.74	15698	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	789	14.33	0.73	12	0.36	615.00	12063.00	26750	20240123	-67.07	8400	20241031	4.88	26750	-67.07	20240123	8400	4.88	20241031	26750	-67.07	20240123	8400	4.88	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
5	20241031	131009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8920	240	2	2.76	264393080	30455	108.50	8670	8950	8400	11280	6080	8680	8681.43	0.74	14497	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	799	14.50	0.74	12	0.34	615.00	12063.00	26750	20240123	-66.65	8400	20241031	6.19	26750	-66.65	20240123	8400	6.19	20241031	26750	-66.65	20240123	8400	6.19	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
6	20241031	121009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8930	250	2	2.88	233691020	27006	96.22	8670	8950	8400	11280	6080	8680	8653.30	0.74	12801	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	800	14.52	0.74	12	0.30	615.00	12063.00	26750	20240123	-66.62	8400	20241031	6.31	26750	-66.62	20240123	8400	6.31	20241031	26750	-66.62	20240123	8400	6.31	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
7	20241031	111009	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8600	-80	5	-0.92	117720600	13856	49.37	8670	8670	8400	11280	6080	8680	8496.00	0.74	3882	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	771	13.98	0.71	12	0.15	615.00	12063.00	26750	20240123	-67.85	8400	20241031	2.38	26750	-67.85	20240123	8400	2.38	20241031	26750	-67.85	20240123	8400	2.38	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
8	20241031	101008	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8470	-210	5	-2.42	69018770	8133	28.98	8670	8670	8400	11280	6080	8680	8486.26	0.74	149	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	759	13.77	0.70	12	0.09	615.00	12063.00	26750	20240123	-68.34	8400	20241031	0.83	26750	-68.34	20240123	8400	0.83	20241031	26750	-68.34	20240123	8400	0.83	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
9	20241031	091007	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	8460	-220	5	-2.53	30350500	3572	12.73	8670	8670	8400	11280	6080	8680	8496.78	0.74	-1998	9133	8906	8753	8526	8373	8830	8450	45	2600	500	6070	10	1	8960259	758	13.76	0.70	12	0.04	615.00	12063.00	26750	20240123	-68.37	8400	20241031	0.71	26750	-68.37	20240123	8400	0.71	20241031	26750	-68.37	20240123	8400	0.71	20241031	3.92	N	172670	500	44 억	66643	N	N	2	N	N
10	20241030	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-220	5	-2.47	244605630	28018	87.24	8900	8980	8600	11570	6230	8900	8730.56	0.73	1314	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	778	14.11	0.72	12	0.31	615.00	12063.00	26750	20240123	-67.55	8490	20240909	2.24	26750	-67.55	20240123	8490	2.24	20240909	26750	-67.55	20240123	8490	2.24	20240909	3.95	N	172670	500	44 억	65821	N	N	2	N	N
11	20241030	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-290	5	-3.26	232606780	26631	82.92	8900	8980	8600	11570	6230	8900	8734.44	0.73	1745	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	771	14.00	0.71	12	0.30	615.00	12063.00	26750	20240123	-67.81	8490	20240909	1.41	26750	-67.81	20240123	8490	1.41	20240909	26750	-67.81	20240123	8490	1.41	20240909	3.95	N	172670	500	44 억	65821	N	N	3	N	N
12	20241030	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-290	5	-3.26	203632470	23266	72.44	8900	8980	8600	11570	6230	8900	8752.36	0.73	1484	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	771	14.00	0.71	12	0.26	615.00	12063.00	26750	20240123	-67.81	8490	20240909	1.41	26750	-67.81	20240123	8490	1.41	20240909	26750	-67.81	20240123	8490	1.41	20240909	3.95	N	172670	500	44 억	65821	N	N	3	N	N
13	20241030	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8670	-230	5	-2.58	166796240	19007	59.18	8900	8980	8670	11570	6230	8900	8775.52	0.73	1633	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	777	14.10	0.72	12	0.21	615.00	12063.00	26750	20240123	-67.59	8490	20240909	2.12	26750	-67.59	20240123	8490	2.12	20240909	26750	-67.59	20240123	8490	2.12	20240909	3.95	N	172670	500	44 억	65821	N	N	3	N	N
14	20241030	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-170	5	-1.91	96528310	10945	34.08	8900	8980	8720	11570	6230	8900	8819.40	0.73	2865	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	782	14.20	0.72	12	0.12	615.00	12063.00	26750	20240123	-67.36	8490	20240909	2.83	26750	-67.36	20240123	8490	2.83	20240909	26750	-67.36	20240123	8490	2.83	20240909	3.95	N	172670	500	44 억	65821	N	N	3	N	N
15	20241030	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-90	5	-1.01	50807730	5740	17.87	8900	8980	8790	11570	6230	8900	8851.52	0.73	665	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	789	14.33	0.73	12	0.06	615.00	12063.00	26750	20240123	-67.07	8490	20240909	3.77	26750	-67.07	20240123	8490	3.77	20240909	26750	-67.07	20240123	8490	3.77	20240909	3.95	N	172670	500	44 억	65821	N	N	3	N	N
16	20241030	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8840	-60	5	-0.67	24852530	2799	8.72	8900	8980	8790	11570	6230	8900	8879.07	0.73	241	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	792	14.37	0.73	12	0.03	615.00	12063.00	26750	20240123	-66.95	8490	20240909	4.12	26750	-66.95	20240123	8490	4.12	20240909	26750	-66.95	20240123	8490	4.12	20240909	3.95	N	172670	500	44 억	65821	N	N	3	N	N
17	20241030	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	-10	5	-0.11	3702280	419	1.30	8900	8900	8790	11570	6230	8900	8835.99	0.73	45	9166	9032	8816	8682	8466	9075	8725	45	2670	500	6230	10	1	8960259	797	14.46	0.74	12	0.00	615.00	12063.00	26750	20240123	-66.77	8490	20240909	4.71	26750	-66.77	20240123	8490	4.71	20240909	26750	-66.77	20240123	8490	4.71	20240909	3.95	N	172670	500	44 억	65821	N	N	3	N	N
18	20241029	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	10	2	0.11	279270190	31945	143.22	8900	8950	8600	11550	6230	8890	8741.57	0.75	-1022	9203	9046	8923	8766	8643	9125	8845	45	2660	500	6220	10	1	8960259	797	14.47	0.74	12	0.36	615.00	12063.00	26750	20240123	-66.73	8490	20240909	4.83	26750	-66.73	20240123	8490	4.83	20240909	26750	-66.73	20240123	8490	4.83	20240909	3.98	N	172670	500	44 억	66794	N	N	3	N	N
19	20241029	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	-20	5	-0.22	267787300	30651	137.42	8900	8950	8600	11550	6230	8890	8736.66	0.75	-1274	9203	9046	8923	8766	8643	9125	8845	45	2660	500	6220	10	1	8960259	795	14.42	0.74	12	0.34	615.00	12063.00	26750	20240123	-66.84	8490	20240909	4.48	26750	-66.84	20240123	8490	4.48	20240909	26750	-66.84	20240123	8490	4.48	20240909	3.98	N	172670	500	44 억	66794	N	N	45	N	N
20	20241029	140837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-240	5	-2.70	201923550	23169	103.87	8900	8920	8600	11550	6230	8890	8715.25	0.75	-2942	9203	9046	8923	8766	8643	9125	8845	45	2660	500	6220	10	1	8960259	775	14.07	0.72	12	0.26	615.00	12063.00	26750	20240123	-67.66	8490	20240909	1.88	26750	-67.66	20240123	8490	1.88	20240909	26750	-67.66	20240123	8490	1.88	20240909	3.98	N	172670	500	44 억	66794	N	N	45	N	N
21	20241029	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-240	5	-2.70	160550780	18389	82.44	8900	8920	8650	11550	6230	8890	8730.81	0.75	-3880	9203	9046	8923	8766	8643	9125	8845	45	2660	500	6220	10	1	8960259	775	14.07	0.72	12	0.21	615.00	12063.00	26750	20240123	-67.66	8490	20240909	1.88	26750	-67.66	20240123	8490	1.88	20240909	26750	-67.66	20240123	8490	1.88	20240909	3.98	N	172670	500	44 억	66794	N	N	45	N	N
22	20241029	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8690	-200	5	-2.25	129476520	14807	66.38	8900	8920	8660	11550	6230	8890	8744.28	0.75	-3337	9203	9046	8923	8766	8643	9125	8845	45	2660	500	6220	10	1	8960259	779	14.13	0.72	12	0.17	615.00	12063.00	26750	20240123	-67.51	8490	20240909	2.36	26750	-67.51	20240123	8490	2.36	20240909	26750	-67.51	20240123	8490	2.36	20240909	3.98	N	172670	500	44 억	66794	N	N	45	N	N
23	20241029	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-170	5	-1.91	107924570	12332	55.29	8900	8920	8660	11550	6230	8890	8751.59	0.75	-3916	9203	9046	8923	8766	8643	9125	8845	45	2660	500	6220	10	1	8960259	781	14.18	0.72	12	0.14	615.00	12063.00	26750	20240123	-67.40	8490	20240909	2.71	26750	-67.40	20240123	8490	2.71	20240909	26750	-67.40	20240123	8490	2.71	20240909	3.98	N	172670	500	44 억	66794	N	N	45	N	N
24	20241029	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8720	-170	5	-1.91	89503750	10225	45.84	8900	8920	8660	11550	6230	8890	8753.42	0.75	-4310	9203	9046	8923	8766	8643	9125	8845	45	2660	500	6220	10	1	8960259	781	14.18	0.72	12	0.11	615.00	12063.00	26750	20240123	-67.40	8490	20240909	2.71	26750	-67.40	20240123	8490	2.71	20240909	26750	-67.40	20240123	8490	2.71	20240909	3.98	N	172670	500	44 억	66794	N	N	45	N	N
25	20241028	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	140	2	1.60	197398200	22209	66.49	8830	9080	8800	11370	6130	8750	8888.21	0.63	10691	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	797	14.46	0.74	12	0.25	615.00	12063.00	26750	20240123	-66.77	8490	20240909	4.71	26750	-66.77	20240123	8490	4.71	20240909	26750	-66.77	20240123	8490	4.71	20240909	4.01	N	172670	500	44 억	56635	N	N	45	N	N
26	20241028	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	160	2	1.83	181535470	20426	61.16	8830	9080	8800	11370	6130	8750	8887.47	0.63	9788	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	798	14.49	0.74	12	0.23	615.00	12063.00	26750	20240123	-66.69	8490	20240909	4.95	26750	-66.69	20240123	8490	4.95	20240909	26750	-66.69	20240123	8490	4.95	20240909	4.01	N	172670	500	44 억	56635	N	N	23	N	N
27	20241028	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8890	140	2	1.60	146163780	16441	49.22	8830	9080	8800	11370	6130	8750	8890.20	0.63	8286	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	797	14.46	0.74	12	0.18	615.00	12063.00	26750	20240123	-66.77	8490	20240909	4.71	26750	-66.77	20240123	8490	4.71	20240909	26750	-66.77	20240123	8490	4.71	20240909	4.01	N	172670	500	44 억	56635	N	N	23	N	N
28	20241028	130931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8870	120	2	1.37	124491110	13995	41.90	8830	9080	8800	11370	6130	8750	8895.40	0.63	7451	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	795	14.42	0.74	12	0.16	615.00	12063.00	26750	20240123	-66.84	8490	20240909	4.48	26750	-66.84	20240123	8490	4.48	20240909	26750	-66.84	20240123	8490	4.48	20240909	4.01	N	172670	500	44 억	56635	N	N	23	N	N
29	20241028	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8880	130	2	1.49	106734410	11994	35.91	8830	9080	8800	11370	6130	8750	8898.98	0.63	6249	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	796	14.44	0.74	12	0.13	615.00	12063.00	26750	20240123	-66.80	8490	20240909	4.59	26750	-66.80	20240123	8490	4.59	20240909	26750	-66.80	20240123	8490	4.59	20240909	4.01	N	172670	500	44 억	56635	N	N	23	N	N
30	20241028	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	200	2	2.29	85985730	9650	28.89	8830	9080	8800	11370	6130	8750	8910.44	0.63	5064	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	802	14.55	0.74	12	0.11	615.00	12063.00	26750	20240123	-66.54	8490	20240909	5.42	26750	-66.54	20240123	8490	5.42	20240909	26750	-66.54	20240123	8490	5.42	20240909	4.01	N	172670	500	44 억	56635	N	N	23	N	N
31	20241028	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8910	160	2	1.83	66284890	7427	22.24	8830	9080	8800	11370	6130	8750	8924.85	0.63	4991	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	798	14.49	0.74	12	0.08	615.00	12063.00	26750	20240123	-66.69	8490	20240909	4.95	26750	-66.69	20240123	8490	4.95	20240909	26750	-66.69	20240123	8490	4.95	20240909	4.01	N	172670	500	44 억	56635	N	N	23	N	N
32	20241028	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8930	180	2	2.06	29121660	3291	9.85	8830	8930	8800	11370	6130	8750	8848.88	0.63	2382	9303	9026	8843	8566	8383	8935	8475	45	2620	500	6120	10	1	8960259	800	14.52	0.74	12	0.04	615.00	12063.00	26750	20240123	-66.62	8490	20240909	5.18	26750	-66.62	20240123	8490	5.18	20240909	26750	-66.62	20240123	8490	5.18	20240909	4.01	N	172670	500	44 억	56635	N	N	23	N	N
33	20241025	160933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	-200	5	-2.23	291297310	33191	83.05	8950	9120	8660	11630	6270	8950	8776.42	0.66	-1961	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	784	14.23	0.73	12	0.37	615.00	12063.00	26750	20240123	-67.29	8490	20240909	3.06	26750	-67.29	20240123	8490	3.06	20240909	26750	-67.29	20240123	8490	3.06	20240909	4.02	N	172670	500	44 억	59110	N	N	23	N	N
34	20241025	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-220	5	-2.46	276607330	31512	78.85	8950	9120	8660	11630	6270	8950	8777.84	0.66	-2123	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	782	14.20	0.72	12	0.35	615.00	12063.00	26750	20240123	-67.36	8490	20240909	2.83	26750	-67.36	20240123	8490	2.83	20240909	26750	-67.36	20240123	8490	2.83	20240909	4.02	N	172670	500	44 억	59110	N	N	89	N	N
35	20241025	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8730	-220	5	-2.46	236493660	26920	67.36	8950	9120	8660	11630	6270	8950	8785.05	0.66	-1669	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	782	14.20	0.72	12	0.30	615.00	12063.00	26750	20240123	-67.36	8490	20240909	2.83	26750	-67.36	20240123	8490	2.83	20240909	26750	-67.36	20240123	8490	2.83	20240909	4.02	N	172670	500	44 억	59110	N	N	89	N	N
36	20241025	130934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8680	-270	5	-3.02	197462160	22441	56.15	8950	9120	8670	11630	6270	8950	8799.17	0.66	-1368	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	778	14.11	0.72	12	0.25	615.00	12063.00	26750	20240123	-67.55	8490	20240909	2.24	26750	-67.55	20240123	8490	2.24	20240909	26750	-67.55	20240123	8490	2.24	20240909	4.02	N	172670	500	44 억	59110	N	N	89	N	N
37	20241025	120937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8740	-210	5	-2.35	179895450	20424	51.11	8950	9120	8670	11630	6270	8950	8808.04	0.66	-1857	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	783	14.21	0.72	12	0.23	615.00	12063.00	26750	20240123	-67.33	8490	20240909	2.94	26750	-67.33	20240123	8490	2.94	20240909	26750	-67.33	20240123	8490	2.94	20240909	4.02	N	172670	500	44 억	59110	N	N	89	N	N
38	20241025	110930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8700	-250	5	-2.79	145493390	16483	41.24	8950	9120	8690	11630	6270	8950	8826.88	0.66	-3789	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	780	14.15	0.72	12	0.18	615.00	12063.00	26750	20240123	-67.48	8490	20240909	2.47	26750	-67.48	20240123	8490	2.47	20240909	26750	-67.48	20240123	8490	2.47	20240909	4.02	N	172670	500	44 억	59110	N	N	89	N	N
39	20241025	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	-140	5	-1.56	81472440	9163	22.93	8950	9120	8790	11630	6270	8950	8891.46	0.66	-2154	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	789	14.33	0.73	12	0.10	615.00	12063.00	26750	20240123	-67.07	8490	20240909	3.77	26750	-67.07	20240123	8490	3.77	20240909	26750	-67.07	20240123	8490	3.77	20240909	4.02	N	172670	500	44 억	59110	N	N	89	N	N
40	20241025	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8940	-10	5	-0.11	24733020	2762	6.91	8950	9120	8900	11630	6270	8950	8954.75	0.66	3	9530	9240	9060	8770	8590	9150	8680	45	2680	500	6260	10	1	8960259	801	14.54	0.74	12	0.03	615.00	12063.00	26750	20240123	-66.58	8490	20240909	5.30	26750	-66.58	20240123	8490	5.30	20240909	26750	-66.58	20240123	8490	5.30	20240909	4.02	N	172670	500	44 억	59110	N	N	89	N	N
41	20241024	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8950	-420	5	-4.48	342201160	38105	140.45	9300	9350	8880	12180	6560	9370	8980.48	0.79	-10106	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	802	14.55	0.74	12	0.43	615.00	12063.00	26750	20240123	-66.54	8490	20240909	5.42	26750	-66.54	20240123	8490	5.42	20240909	26750	-66.54	20240123	8490	5.42	20240909	4.07	N	172670	500	44 억	70453	N	N	89	N	N
42	20241024	150924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8900	-470	5	-5.02	316836540	35262	129.97	9300	9350	8880	12180	6560	9370	8985.21	0.79	-8832	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	797	14.47	0.74	12	0.39	615.00	12063.00	26750	20240123	-66.73	8490	20240909	4.83	26750	-66.73	20240123	8490	4.83	20240909	26750	-66.73	20240123	8490	4.83	20240909	4.07	N	172670	500	44 억	70453	N	N	37	N	N
43	20241024	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8920	-450	5	-4.80	242858790	26956	99.35	9300	9350	8920	12180	6560	9370	9009.45	0.79	-7681	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	799	14.50	0.74	12	0.30	615.00	12063.00	26750	20240123	-66.65	8490	20240909	5.06	26750	-66.65	20240123	8490	5.06	20240909	26750	-66.65	20240123	8490	5.06	20240909	4.07	N	172670	500	44 억	70453	N	N	37	N	N
44	20241024	130922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-360	5	-3.84	178927270	19820	73.05	9300	9350	8960	12180	6560	9370	9027.61	0.79	-5026	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	807	14.65	0.75	12	0.22	615.00	12063.00	26750	20240123	-66.32	8490	20240909	6.12	26750	-66.32	20240123	8490	6.12	20240909	26750	-66.32	20240123	8490	6.12	20240909	4.07	N	172670	500	44 억	70453	N	N	37	N	N
45	20241024	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-360	5	-3.84	160011470	17718	65.31	9300	9350	8960	12180	6560	9370	9031.01	0.79	-4391	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	807	14.65	0.75	12	0.20	615.00	12063.00	26750	20240123	-66.32	8490	20240909	6.12	26750	-66.32	20240123	8490	6.12	20240909	26750	-66.32	20240123	8490	6.12	20240909	4.07	N	172670	500	44 억	70453	N	N	37	N	N
46	20241024	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9010	-360	5	-3.84	133614610	14785	54.49	9300	9350	8960	12180	6560	9370	9037.17	0.79	-5002	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	807	14.65	0.75	12	0.17	615.00	12063.00	26750	20240123	-66.32	8490	20240909	6.12	26750	-66.32	20240123	8490	6.12	20240909	26750	-66.32	20240123	8490	6.12	20240909	4.07	N	172670	500	44 억	70453	N	N	37	N	N
47	20241024	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9020	-350	5	-3.74	90160480	9969	36.74	9300	9350	8960	12180	6560	9370	9044.08	0.79	-4212	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	808	14.67	0.75	12	0.11	615.00	12063.00	26750	20240123	-66.28	8490	20240909	6.24	26750	-66.28	20240123	8490	6.24	20240909	26750	-66.28	20240123	8490	6.24	20240909	4.07	N	172670	500	44 억	70453	N	N	37	N	N
48	20241024	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	-230	5	-2.45	6687690	728	2.68	9300	9350	9140	12180	6560	9370	9186.39	0.79	-527	9676	9522	9266	9112	8856	9600	9190	45	2810	500	6550	10	1	8960259	819	14.86	0.76	12	0.01	615.00	12063.00	26750	20240123	-65.83	8490	20240909	7.66	26750	-65.83	20240123	8490	7.66	20240909	26750	-65.83	20240123	8490	7.66	20240909	4.07	N	172670	500	44 억	70453	N	N	37	N	N
49	20241023	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	310	2	3.42	249555410	27106	62.54	9060	9420	9010	11770	6350	9060	9206.65	0.66	10774	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	840	15.24	0.78	12	0.30	615.00	12063.00	26750	20240123	-64.97	8490	20240909	10.37	26750	-64.97	20240123	8490	10.37	20240909	26750	-64.97	20240123	8490	10.37	20240909	4.12	N	172670	500	44 억	59585	N	N	37	N	N
50	20241023	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	320	2	3.53	236456580	25706	59.31	9060	9420	9010	11770	6350	9060	9198.50	0.66	9894	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	840	15.25	0.78	12	0.29	615.00	12063.00	26750	20240123	-64.93	8490	20240909	10.48	26750	-64.93	20240123	8490	10.48	20240909	26750	-64.93	20240123	8490	10.48	20240909	4.12	N	172670	500	44 억	59585	N	N	69	N	N
51	20241023	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	300	2	3.31	201657170	21980	50.71	9060	9410	9010	11770	6350	9060	9174.58	0.66	7352	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	839	15.22	0.78	12	0.25	615.00	12063.00	26750	20240123	-65.01	8490	20240909	10.25	26750	-65.01	20240123	8490	10.25	20240909	26750	-65.01	20240123	8490	10.25	20240909	4.12	N	172670	500	44 억	59585	N	N	69	N	N
52	20241023	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	80	2	0.88	122187380	13401	30.92	9060	9220	9010	11770	6350	9060	9117.78	0.66	839	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	819	14.86	0.76	12	0.15	615.00	12063.00	26750	20240123	-65.83	8490	20240909	7.66	26750	-65.83	20240123	8490	7.66	20240909	26750	-65.83	20240123	8490	7.66	20240909	4.12	N	172670	500	44 억	59585	N	N	69	N	N
53	20241023	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	50	2	0.55	92727530	10163	23.45	9060	9220	9010	11770	6350	9060	9124.03	0.66	-1272	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	816	14.81	0.76	12	0.11	615.00	12063.00	26750	20240123	-65.94	8490	20240909	7.30	26750	-65.94	20240123	8490	7.30	20240909	26750	-65.94	20240123	8490	7.30	20240909	4.12	N	172670	500	44 억	59585	N	N	69	N	N
54	20241023	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	50	2	0.55	73775600	8085	18.65	9060	9220	9010	11770	6350	9060	9125.00	0.66	-2794	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	816	14.81	0.76	12	0.09	615.00	12063.00	26750	20240123	-65.94	8490	20240909	7.30	26750	-65.94	20240123	8490	7.30	20240909	26750	-65.94	20240123	8490	7.30	20240909	4.12	N	172670	500	44 억	59585	N	N	69	N	N
55	20241023	100924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9150	90	2	0.99	41140970	4499	10.38	9060	9220	9010	11770	6350	9060	9144.47	0.66	-2083	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	820	14.88	0.76	12	0.05	615.00	12063.00	26750	20240123	-65.79	8490	20240909	7.77	26750	-65.79	20240123	8490	7.77	20240909	26750	-65.79	20240123	8490	7.77	20240909	4.12	N	172670	500	44 억	59585	N	N	69	N	N
56	20241023	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9130	70	2	0.77	4805210	525	1.21	9060	9220	9060	11770	6350	9060	9152.78	0.66	217	9946	9502	9276	8832	8606	9390	8720	45	2710	500	6340	10	1	8960259	818	14.85	0.76	12	0.01	615.00	12063.00	26750	20240123	-65.87	8490	20240909	7.54	26750	-65.87	20240123	8490	7.54	20240909	26750	-65.87	20240123	8490	7.54	20240909	4.12	N	172670	500	44 억	59585	N	N	69	N	N
57	20241022	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9060	-580	5	-6.02	400201950	43170	164.33	9640	9720	9050	12530	6750	9640	9270.96	0.87	-19991	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	812	14.73	0.75	12	0.48	615.00	12063.00	26750	20240123	-66.13	8490	20240909	6.71	26750	-66.13	20240123	8490	6.71	20240909	26750	-66.13	20240123	8490	6.71	20240909	4.16	N	172670	500	44 억	78081	N	N	69	N	N
58	20241022	150925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9110	-530	5	-5.50	351865720	37850	144.08	9640	9720	9090	12530	6750	9640	9296.32	0.87	-17169	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	816	14.81	0.76	12	0.42	615.00	12063.00	26750	20240123	-65.94	8490	20240909	7.30	26750	-65.94	20240123	8490	7.30	20240909	26750	-65.94	20240123	8490	7.30	20240909	4.16	N	172670	500	44 억	78081	N	N	0	N	N
59	20241022	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9170	-470	5	-4.88	289646860	31044	118.17	9640	9720	9150	12530	6750	9640	9330.20	0.87	-13136	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	822	14.91	0.76	12	0.35	615.00	12063.00	26750	20240123	-65.72	8490	20240909	8.01	26750	-65.72	20240123	8490	8.01	20240909	26750	-65.72	20240123	8490	8.01	20240909	4.16	N	172670	500	44 억	78081	N	N	0	N	N
60	20241022	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-410	5	-4.25	212355200	22623	86.11	9640	9720	9230	12530	6750	9640	9386.69	0.87	-13917	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	827	15.01	0.77	12	0.25	615.00	12063.00	26750	20240123	-65.50	8490	20240909	8.72	26750	-65.50	20240123	8490	8.72	20240909	26750	-65.50	20240123	8490	8.72	20240909	4.16	N	172670	500	44 억	78081	N	N	0	N	N
61	20241022	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9270	-370	5	-3.84	171626050	18223	69.37	9640	9720	9270	12530	6750	9640	9418.10	0.87	-10808	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	831	15.07	0.77	12	0.20	615.00	12063.00	26750	20240123	-65.35	8490	20240909	9.19	26750	-65.35	20240123	8490	9.19	20240909	26750	-65.35	20240123	8490	9.19	20240909	4.16	N	172670	500	44 억	78081	N	N	0	N	N
62	20241022	110918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-310	5	-3.22	145466170	15412	58.67	9640	9720	9300	12530	6750	9640	9438.50	0.87	-9153	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	836	15.17	0.77	12	0.17	615.00	12063.00	26750	20240123	-65.12	8490	20240909	9.89	26750	-65.12	20240123	8490	9.89	20240909	26750	-65.12	20240123	8490	9.89	20240909	4.16	N	172670	500	44 억	78081	N	N	0	N	N
63	20241022	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	-310	5	-3.22	115142990	12155	46.27	9640	9720	9300	12530	6750	9640	9472.89	0.87	-7145	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	836	15.17	0.77	12	0.14	615.00	12063.00	26750	20240123	-65.12	8490	20240909	9.89	26750	-65.12	20240123	8490	9.89	20240909	26750	-65.12	20240123	8490	9.89	20240909	4.16	N	172670	500	44 억	78081	N	N	0	N	N
64	20241022	090919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-140	5	-1.45	54602510	5728	21.80	9640	9720	9300	12530	6750	9640	9532.56	0.87	-1664	10033	9836	9543	9346	9053	9935	9445	45	2890	500	6740	10	1	8960259	851	15.45	0.79	12	0.06	615.00	12063.00	26750	20240123	-64.49	8490	20240909	11.90	26750	-64.49	20240123	8490	11.90	20240909	26750	-64.49	20240123	8490	11.90	20240909	4.16	N	172670	500	44 억	78081	N	N	0	N	N
65	20241021	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	350	2	3.77	251325350	26260	84.55	9280	9740	9250	12070	6510	9290	9570.65	0.71	14552	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	864	15.67	0.80	12	0.29	615.00	12063.00	26750	20240123	-63.96	8490	20240909	13.55	26750	-63.96	20240123	8490	13.55	20240909	26750	-63.96	20240123	8490	13.55	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
66	20241021	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	330	2	3.55	246087200	25714	82.79	9280	9740	9250	12070	6510	9290	9570.16	0.71	14441	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	862	15.64	0.80	12	0.29	615.00	12063.00	26750	20240123	-64.04	8490	20240909	13.31	26750	-64.04	20240123	8490	13.31	20240909	26750	-64.04	20240123	8490	13.31	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
67	20241021	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	360	2	3.88	228781190	23911	76.99	9280	9740	9250	12070	6510	9290	9568.03	0.71	13962	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	865	15.69	0.80	12	0.27	615.00	12063.00	26750	20240123	-63.93	8490	20240909	13.66	26750	-63.93	20240123	8490	13.66	20240909	26750	-63.93	20240123	8490	13.66	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
68	20241021	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	390	2	4.20	223662670	23382	75.28	9280	9740	9250	12070	6510	9290	9565.59	0.71	14062	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	867	15.74	0.80	12	0.26	615.00	12063.00	26750	20240123	-63.81	8490	20240909	14.02	26750	-63.81	20240123	8490	14.02	20240909	26750	-63.81	20240123	8490	14.02	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
69	20241021	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	340	2	3.66	202302220	21180	68.19	9280	9740	9250	12070	6510	9290	9551.57	0.71	13101	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	863	15.66	0.80	12	0.24	615.00	12063.00	26750	20240123	-64.00	8490	20240909	13.43	26750	-64.00	20240123	8490	13.43	20240909	26750	-64.00	20240123	8490	13.43	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
70	20241021	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	380	2	4.09	166275680	17459	56.21	9280	9740	9250	12070	6510	9290	9523.78	0.71	10467	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	866	15.72	0.80	12	0.19	615.00	12063.00	26750	20240123	-63.85	8490	20240909	13.90	26750	-63.85	20240123	8490	13.90	20240909	26750	-63.85	20240123	8490	13.90	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
71	20241021	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9440	150	2	1.61	53515850	5722	18.42	9280	9440	9250	12070	6510	9290	9352.65	0.71	3249	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	846	15.35	0.78	12	0.06	615.00	12063.00	26750	20240123	-64.71	8490	20240909	11.19	26750	-64.71	20240123	8490	11.19	20240909	26750	-64.71	20240123	8490	11.19	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
72	20241021	090913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	-10	5	-0.11	4797120	516	1.66	9280	9360	9250	12070	6510	9290	9296.74	0.71	-122	9783	9536	9413	9166	9043	9475	9105	45	2780	500	6500	10	1	8960259	832	15.09	0.77	12	0.01	615.00	12063.00	26750	20240123	-65.31	8490	20240909	9.31	26750	-65.31	20240123	8490	9.31	20240909	26750	-65.31	20240123	8490	9.31	20240909	4.16	N	172670	500	44 억	63191	N	N	0	N	N
73	20241018	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9290	-280	5	-2.93	293516840	31059	82.31	9570	9660	9290	12440	6700	9570	9451.92	0.75	-3612	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	832	15.11	0.77	12	0.35	615.00	12063.00	26750	20240123	-65.27	8490	20240909	9.42	26750	-65.27	20240123	8490	9.42	20240909	26750	-65.27	20240123	8490	9.42	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
74	20241018	150935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-200	5	-2.09	270602850	28596	75.78	9570	9660	9320	12440	6700	9570	9462.96	0.75	-3272	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	840	15.24	0.78	12	0.32	615.00	12063.00	26750	20240123	-64.97	8490	20240909	10.37	26750	-64.97	20240123	8490	10.37	20240909	26750	-64.97	20240123	8490	10.37	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
75	20241018	140936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	-180	5	-1.88	226522930	23875	63.27	9570	9660	9320	12440	6700	9570	9487.87	0.75	-4137	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	841	15.27	0.78	12	0.27	615.00	12063.00	26750	20240123	-64.90	8490	20240909	10.60	26750	-64.90	20240123	8490	10.60	20240909	26750	-64.90	20240123	8490	10.60	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
76	20241018	130921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	-200	5	-2.09	178857780	18776	49.76	9570	9660	9370	12440	6700	9570	9525.87	0.75	-7181	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	840	15.24	0.78	12	0.21	615.00	12063.00	26750	20240123	-64.97	8490	20240909	10.37	26750	-64.97	20240123	8490	10.37	20240909	26750	-64.97	20240123	8490	10.37	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
77	20241018	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-10	5	-0.10	114497140	11974	31.73	9570	9660	9510	12440	6700	9570	9562.15	0.75	-3517	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	857	15.54	0.79	12	0.13	615.00	12063.00	26750	20240123	-64.26	8490	20240909	12.60	26750	-64.26	20240123	8490	12.60	20240909	26750	-64.26	20240123	8490	12.60	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
78	20241018	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-40	5	-0.42	102872770	10754	28.50	9570	9660	9510	12440	6700	9570	9566.00	0.75	-3535	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	854	15.50	0.79	12	0.12	615.00	12063.00	26750	20240123	-64.37	8490	20240909	12.25	26750	-64.37	20240123	8490	12.25	20240909	26750	-64.37	20240123	8490	12.25	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
79	20241018	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9580	10	2	0.10	86148920	9004	23.86	9570	9660	9510	12440	6700	9570	9567.85	0.75	-3533	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	858	15.58	0.79	12	0.10	615.00	12063.00	26750	20240123	-64.19	8490	20240909	12.84	26750	-64.19	20240123	8490	12.84	20240909	26750	-64.19	20240123	8490	12.84	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
80	20241018	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	90	2	0.94	8766570	916	2.43	9570	9660	9570	12440	6700	9570	9570.49	0.75	-355	9950	9760	9610	9420	9270	9685	9345	45	2870	500	6690	10	1	8960259	866	15.71	0.80	12	0.01	615.00	12063.00	26750	20240123	-63.89	8490	20240909	13.78	26750	-63.89	20240123	8490	13.78	20240909	26750	-63.89	20240123	8490	13.78	20240909	4.21	N	172670	500	44 억	66793	N	N	2	N	N
81	20241017	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-170	5	-1.75	360174810	37562	119.53	9750	9800	9460	12660	6820	9740	9589.12	0.80	-4067	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	857	15.56	0.79	12	0.42	615.00	12063.00	26750	20240123	-64.22	8490	20240909	12.72	26750	-64.22	20240123	8490	12.72	20240909	26750	-64.22	20240123	8490	12.72	20240909	4.30	N	172670	500	44 억	71658	N	N	2	N	N
82	20241017	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-150	5	-1.54	333589670	34789	110.71	9750	9800	9460	12660	6820	9740	9588.94	0.80	-3754	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	859	15.59	0.79	12	0.39	615.00	12063.00	26750	20240123	-64.15	8490	20240909	12.96	26750	-64.15	20240123	8490	12.96	20240909	26750	-64.15	20240123	8490	12.96	20240909	4.30	N	172670	500	44 억	71658	N	N	0	N	N
83	20241017	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-140	5	-1.44	153207590	15857	50.46	9750	9800	9600	12660	6820	9740	9661.83	0.80	-9023	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	860	15.61	0.80	12	0.18	615.00	12063.00	26750	20240123	-64.11	8490	20240909	13.07	26750	-64.11	20240123	8490	13.07	20240909	26750	-64.11	20240123	8490	13.07	20240909	4.30	N	172670	500	44 억	71658	N	N	0	N	N
84	20241017	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-80	5	-0.82	113546530	11733	37.34	9750	9800	9600	12660	6820	9740	9677.54	0.80	-7817	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	866	15.71	0.80	12	0.13	615.00	12063.00	26750	20240123	-63.89	8490	20240909	13.78	26750	-63.89	20240123	8490	13.78	20240909	26750	-63.89	20240123	8490	13.78	20240909	4.30	N	172670	500	44 억	71658	N	N	0	N	N
85	20241017	120921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-60	5	-0.62	111932060	11566	36.81	9750	9800	9600	12660	6820	9740	9677.68	0.80	-7767	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	867	15.74	0.80	12	0.13	615.00	12063.00	26750	20240123	-63.81	8490	20240909	14.02	26750	-63.81	20240123	8490	14.02	20240909	26750	-63.81	20240123	8490	14.02	20240909	4.30	N	172670	500	44 억	71658	N	N	0	N	N
86	20241017	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	-50	5	-0.51	103058580	10647	33.88	9750	9800	9600	12660	6820	9740	9679.59	0.80	-7717	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	868	15.76	0.80	12	0.12	615.00	12063.00	26750	20240123	-63.78	8490	20240909	14.13	26750	-63.78	20240123	8490	14.13	20240909	26750	-63.78	20240123	8490	14.13	20240909	4.30	N	172670	500	44 억	71658	N	N	0	N	N
87	20241017	100917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-60	5	-0.62	47570910	4916	15.64	9750	9800	9600	12660	6820	9740	9676.75	0.80	-2075	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	867	15.74	0.80	12	0.05	615.00	12063.00	26750	20240123	-63.81	8490	20240909	14.02	26750	-63.81	20240123	8490	14.02	20240909	26750	-63.81	20240123	8490	14.02	20240909	4.30	N	172670	500	44 억	71658	N	N	0	N	N
88	20241017	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	10	2	0.10	14826230	1525	4.85	9750	9800	9690	12660	6820	9740	9722.12	0.80	-654	10033	9886	9803	9656	9573	9845	9615	45	2920	500	6810	10	1	8960259	874	15.85	0.81	12	0.02	615.00	12063.00	26750	20240123	-63.55	8490	20240909	14.84	26750	-63.55	20240123	8490	14.84	20240909	26750	-63.55	20240123	8490	14.84	20240909	4.30	N	172670	500	44 억	71658	N	N	0	N	N
89	20241016	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	-370	5	-3.66	307890300	31391	46.70	9910	9950	9720	13140	7080	10110	9808.45	0.94	-12621	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	873	15.84	0.81	12	0.35	615.00	12063.00	26750	20240123	-63.59	8490	20240909	14.72	26750	-63.59	20240123	8490	14.72	20240909	26750	-63.59	20240123	8490	14.72	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
90	20241016	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-350	5	-3.46	284668910	29007	43.15	9910	9950	9760	13140	7080	10110	9813.80	0.94	-11352	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	875	15.87	0.81	12	0.32	615.00	12063.00	26750	20240123	-63.51	8490	20240909	14.96	26750	-63.51	20240123	8490	14.96	20240909	26750	-63.51	20240123	8490	14.96	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
91	20241016	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-330	5	-3.26	243643940	24809	36.91	9910	9950	9770	13140	7080	10110	9820.79	0.94	-8574	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	876	15.90	0.81	12	0.28	615.00	12063.00	26750	20240123	-63.44	8490	20240909	15.19	26750	-63.44	20240123	8490	15.19	20240909	26750	-63.44	20240123	8490	15.19	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
92	20241016	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-300	5	-2.97	204899880	20849	31.01	9910	9950	9770	13140	7080	10110	9827.80	0.94	-6628	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	879	15.95	0.81	12	0.23	615.00	12063.00	26750	20240123	-63.33	8490	20240909	15.55	26750	-63.33	20240123	8490	15.55	20240909	26750	-63.33	20240123	8490	15.55	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
93	20241016	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-310	5	-3.07	197938290	20138	29.96	9910	9950	9770	13140	7080	10110	9829.09	0.94	-6126	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	878	15.93	0.81	12	0.22	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
94	20241016	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-300	5	-2.97	175093580	17805	26.49	9910	9950	9790	13140	7080	10110	9833.96	0.94	-5464	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	879	15.95	0.81	12	0.20	615.00	12063.00	26750	20240123	-63.33	8490	20240909	15.55	26750	-63.33	20240123	8490	15.55	20240909	26750	-63.33	20240123	8490	15.55	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
95	20241016	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	-280	5	-2.77	122777070	12472	18.55	9910	9950	9790	13140	7080	10110	9844.22	0.94	-5042	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	881	15.98	0.81	12	0.14	615.00	12063.00	26750	20240123	-63.25	8490	20240909	15.78	26750	-63.25	20240123	8490	15.78	20240909	26750	-63.25	20240123	8490	15.78	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
96	20241016	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-310	5	-3.07	49291950	5004	7.44	9910	9920	9790	13140	7080	10110	9850.51	0.94	-2421	10743	10426	10113	9796	9483	10585	9955	45	3030	500	7070	10	1	8960259	878	15.93	0.81	12	0.06	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.31	N	172670	500	44 억	84063	N	N	6	N	N
97	20241015	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	310	2	3.16	678757750	67087	425.65	9800	10430	9800	12740	6860	9800	10117.58	0.77	14717	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	906	16.44	0.84	12	0.75	615.00	12063.00	26750	20240123	-62.21	8490	20240909	19.08	26750	-62.21	20240123	8490	19.08	20240909	26750	-62.21	20240123	8490	19.08	20240909	4.30	N	172670	500	44 억	69164	N	N	6	N	N
98	20241015	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	140	2	1.43	665396940	65752	417.18	9800	10430	9800	12740	6860	9800	10119.80	0.77	14776	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	891	16.16	0.82	12	0.73	615.00	12063.00	26750	20240123	-62.84	8490	20240909	17.08	26750	-62.84	20240123	8490	17.08	20240909	26750	-62.84	20240123	8490	17.08	20240909	4.30	N	172670	500	44 억	69164	N	N	15	N	N
99	20241015	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	280	2	2.86	637901170	62995	399.69	9800	10430	9800	12740	6860	9800	10126.22	0.77	14730	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	903	16.39	0.84	12	0.70	615.00	12063.00	26750	20240123	-62.32	8490	20240909	18.73	26750	-62.32	20240123	8490	18.73	20240909	26750	-62.32	20240123	8490	18.73	20240909	4.30	N	172670	500	44 억	69164	N	N	15	N	N
100	20241015	130908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	420	2	4.29	578377020	57101	362.29	9800	10430	9800	12740	6860	9800	10129.02	0.77	13474	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	916	16.62	0.85	12	0.64	615.00	12063.00	26750	20240123	-61.79	8490	20240909	20.38	26750	-61.79	20240123	8490	20.38	20240909	26750	-61.79	20240123	8490	20.38	20240909	4.30	N	172670	500	44 억	69164	N	N	15	N	N
101	20241015	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	380	2	3.88	465833080	46099	292.49	9800	10430	9800	12740	6860	9800	10105.06	0.77	7893	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	912	16.55	0.84	12	0.51	615.00	12063.00	26750	20240123	-61.94	8490	20240909	19.91	26750	-61.94	20240123	8490	19.91	20240909	26750	-61.94	20240123	8490	19.91	20240909	4.30	N	172670	500	44 억	69164	N	N	15	N	N
102	20241015	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	300	2	3.06	400936980	39641	251.51	9800	10430	9800	12740	6860	9800	10114.20	0.77	7949	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	905	16.42	0.84	12	0.44	615.00	12063.00	26750	20240123	-62.24	8490	20240909	18.96	26750	-62.24	20240123	8490	18.96	20240909	26750	-62.24	20240123	8490	18.96	20240909	4.30	N	172670	500	44 억	69164	N	N	15	N	N
103	20241015	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	290	2	2.96	318607260	31464	199.63	9800	10430	9800	12740	6860	9800	10126.09	0.77	4149	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	904	16.41	0.84	12	0.35	615.00	12063.00	26750	20240123	-62.28	8490	20240909	18.85	26750	-62.28	20240123	8490	18.85	20240909	26750	-62.28	20240123	8490	18.85	20240909	4.30	N	172670	500	44 억	69164	N	N	15	N	N
104	20241015	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	170	2	1.73	44469520	4469	28.35	9800	10040	9800	12740	6860	9800	9950.66	0.77	3148	10033	9916	9773	9656	9513	9975	9715	45	2940	500	6860	10	1	8960259	893	16.21	0.83	12	0.05	615.00	12063.00	26750	20240123	-62.73	8490	20240909	17.43	26750	-62.73	20240123	8490	17.43	20240909	26750	-62.73	20240123	8490	17.43	20240909	4.30	N	172670	500	44 억	69164	N	N	15	N	N
105	20241014	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	140	2	1.45	153530770	15761	207.71	9630	9890	9630	12550	6770	9660	9741.14	0.76	935	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	878	15.93	0.81	12	0.18	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.32	N	172670	500	44 억	68395	N	N	15	N	N
106	20241014	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	130	2	1.35	130285860	13390	176.46	9630	9890	9630	12550	6770	9660	9730.09	0.76	579	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	877	15.92	0.81	12	0.15	615.00	12063.00	26750	20240123	-63.40	8490	20240909	15.31	26750	-63.40	20240123	8490	15.31	20240909	26750	-63.40	20240123	8490	15.31	20240909	4.32	N	172670	500	44 억	68395	N	N	5	N	N
107	20241014	140857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	120	2	1.24	129367180	13296	175.22	9630	9890	9630	12550	6770	9660	9729.78	0.76	611	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	876	15.90	0.81	12	0.15	615.00	12063.00	26750	20240123	-63.44	8490	20240909	15.19	26750	-63.44	20240123	8490	15.19	20240909	26750	-63.44	20240123	8490	15.19	20240909	4.32	N	172670	500	44 억	68395	N	N	5	N	N
108	20241014	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	40	2	0.41	123726270	12717	167.59	9630	9890	9630	12550	6770	9660	9729.20	0.76	1010	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	869	15.77	0.80	12	0.14	615.00	12063.00	26750	20240123	-63.74	8490	20240909	14.25	26750	-63.74	20240123	8490	14.25	20240909	26750	-63.74	20240123	8490	14.25	20240909	4.32	N	172670	500	44 억	68395	N	N	5	N	N
109	20241014	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	30	2	0.31	120526580	12387	163.24	9630	9890	9630	12550	6770	9660	9730.09	0.76	1086	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	868	15.76	0.80	12	0.14	615.00	12063.00	26750	20240123	-63.78	8490	20240909	14.13	26750	-63.78	20240123	8490	14.13	20240909	26750	-63.78	20240123	8490	14.13	20240909	4.32	N	172670	500	44 억	68395	N	N	5	N	N
110	20241014	110847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	40	2	0.41	113028290	11612	153.03	9630	9890	9630	12550	6770	9660	9733.75	0.76	1490	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	869	15.77	0.80	12	0.13	615.00	12063.00	26750	20240123	-63.74	8490	20240909	14.25	26750	-63.74	20240123	8490	14.25	20240909	26750	-63.74	20240123	8490	14.25	20240909	4.32	N	172670	500	44 억	68395	N	N	5	N	N
111	20241014	100849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	180	2	1.86	88763000	9106	120.01	9630	9890	9630	12550	6770	9660	9747.75	0.76	2338	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	882	16.00	0.82	12	0.10	615.00	12063.00	26750	20240123	-63.21	8490	20240909	15.90	26750	-63.21	20240123	8490	15.90	20240909	26750	-63.21	20240123	8490	15.90	20240909	4.32	N	172670	500	44 억	68395	N	N	5	N	N
112	20241014	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	60	2	0.62	6454830	667	8.79	9630	9720	9630	12550	6770	9660	9677.41	0.76	-133	9966	9812	9706	9552	9446	9890	9630	45	2890	500	6760	10	1	8960259	871	15.80	0.81	12	0.01	615.00	12063.00	26750	20240123	-63.66	8490	20240909	14.49	26750	-63.66	20240123	8490	14.49	20240909	26750	-63.66	20240123	8490	14.49	20240909	4.32	N	172670	500	44 억	68395	N	N	5	N	N
113	20241011	160833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	0	3	0.00	73968430	7588	33.87	9600	9860	9600	12550	6770	9660	9748.08	0.80	-2715	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	866	15.71	0.80	12	0.08	615.00	12063.00	26750	20240123	-63.89	8490	20240909	13.78	26750	-63.89	20240123	8490	13.78	20240909	26750	-63.89	20240123	8490	13.78	20240909	4.34	N	172670	500	44 억	71705	N	N	5	N	N
114	20241011	150847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	20	2	0.21	59583050	6099	27.22	9600	9860	9600	12550	6770	9660	9769.31	0.80	-2277	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	867	15.74	0.80	12	0.07	615.00	12063.00	26750	20240123	-63.81	8490	20240909	14.02	26750	-63.81	20240123	8490	14.02	20240909	26750	-63.81	20240123	8490	14.02	20240909	4.34	N	172670	500	44 억	71705	N	N	3	N	N
115	20241011	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	40	2	0.41	55478660	5675	25.33	9600	9860	9600	12550	6770	9660	9775.98	0.80	-2159	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	869	15.77	0.80	12	0.06	615.00	12063.00	26750	20240123	-63.74	8490	20240909	14.25	26750	-63.74	20240123	8490	14.25	20240909	26750	-63.74	20240123	8490	14.25	20240909	4.34	N	172670	500	44 억	71705	N	N	3	N	N
116	20241011	130850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	140	2	1.45	30870630	3162	14.11	9600	9860	9600	12550	6770	9660	9763.01	0.80	-135	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	878	15.93	0.81	12	0.04	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.34	N	172670	500	44 억	71705	N	N	3	N	N
117	20241011	120844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	100	2	1.04	28872160	2958	13.20	9600	9860	9600	12550	6770	9660	9760.70	0.80	-208	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	875	15.87	0.81	12	0.03	615.00	12063.00	26750	20240123	-63.51	8490	20240909	14.96	26750	-63.51	20240123	8490	14.96	20240909	26750	-63.51	20240123	8490	14.96	20240909	4.34	N	172670	500	44 억	71705	N	N	3	N	N
118	20241011	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9840	180	2	1.86	26104910	2675	11.94	9600	9860	9600	12550	6770	9660	9758.84	0.80	-281	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	882	16.00	0.82	12	0.03	615.00	12063.00	26750	20240123	-63.21	8490	20240909	15.90	26750	-63.21	20240123	8490	15.90	20240909	26750	-63.21	20240123	8490	15.90	20240909	4.34	N	172670	500	44 억	71705	N	N	3	N	N
119	20241011	100852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	150	2	1.55	19145790	1967	8.78	9600	9840	9600	12550	6770	9660	9733.50	0.80	-450	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	879	15.95	0.81	12	0.02	615.00	12063.00	26750	20240123	-63.33	8490	20240909	15.55	26750	-63.33	20240123	8490	15.55	20240909	26750	-63.33	20240123	8490	15.55	20240909	4.34	N	172670	500	44 억	71705	N	N	3	N	N
120	20241011	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	80	2	0.83	4600240	477	2.13	9600	9740	9600	12550	6770	9660	9644.11	0.80	-22	10140	9900	9760	9520	9380	9830	9450	45	2890	500	6760	10	1	8960259	873	15.84	0.81	12	0.01	615.00	12063.00	26750	20240123	-63.59	8490	20240909	14.72	26750	-63.59	20240123	8490	14.72	20240909	26750	-63.59	20240123	8490	14.72	20240909	4.34	N	172670	500	44 억	71705	N	N	3	N	N
121	20241010	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	-240	5	-2.42	217899540	22356	160.09	9950	10000	9620	12870	6930	9900	9746.81	0.88	-6986	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	866	15.71	0.80	12	0.25	615.00	12063.00	26750	20240123	-63.89	8490	20240909	13.78	26750	-63.89	20240123	8490	13.78	20240909	26750	-63.89	20240123	8490	13.78	20240909	4.39	N	172670	500	44 억	78646	N	N	3	N	N
122	20241010	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	-190	5	-1.92	193919510	19880	142.36	9950	10000	9620	12870	6930	9900	9754.50	0.88	-6221	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	870	15.79	0.80	12	0.22	615.00	12063.00	26750	20240123	-63.70	8490	20240909	14.37	26750	-63.70	20240123	8490	14.37	20240909	26750	-63.70	20240123	8490	14.37	20240909	4.39	N	172670	500	44 억	78646	N	N	52	N	N
123	20241010	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-110	5	-1.11	94583600	9637	69.01	9950	10000	9760	12870	6930	9900	9814.63	0.88	-3930	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	877	15.92	0.81	12	0.11	615.00	12063.00	26750	20240123	-63.40	8490	20240909	15.31	26750	-63.40	20240123	8490	15.31	20240909	26750	-63.40	20240123	8490	15.31	20240909	4.39	N	172670	500	44 억	78646	N	N	52	N	N
124	20241010	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-100	5	-1.01	75771740	7718	55.27	9950	10000	9760	12870	6930	9900	9817.54	0.88	-2962	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	878	15.93	0.81	12	0.09	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.39	N	172670	500	44 억	78646	N	N	52	N	N
125	20241010	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-100	5	-1.01	70372010	7167	51.32	9950	10000	9760	12870	6930	9900	9818.89	0.88	-2807	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	878	15.93	0.81	12	0.08	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.39	N	172670	500	44 억	78646	N	N	52	N	N
126	20241010	110913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	-40	5	-0.40	69841970	7113	50.93	9950	10000	9760	12870	6930	9900	9818.92	0.88	-2799	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	883	16.03	0.82	12	0.08	615.00	12063.00	26750	20240123	-63.14	8490	20240909	16.14	26750	-63.14	20240123	8490	16.14	20240909	26750	-63.14	20240123	8490	16.14	20240909	4.39	N	172670	500	44 억	78646	N	N	52	N	N
127	20241010	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	-80	5	-0.81	57563930	5862	41.98	9950	10000	9760	12870	6930	9900	9819.84	0.88	-2776	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	880	15.97	0.81	12	0.07	615.00	12063.00	26750	20240123	-63.29	8490	20240909	15.67	26750	-63.29	20240123	8490	15.67	20240909	26750	-63.29	20240123	8490	15.67	20240909	4.39	N	172670	500	44 억	78646	N	N	52	N	N
128	20241010	090914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	90	2	0.91	2290900	230	1.65	9950	10000	9950	12870	6930	9900	9960.43	0.88	3	10180	10040	9950	9810	9720	9995	9765	45	2970	500	6930	10	1	8960259	895	16.24	0.83	12	0.00	615.00	12063.00	26750	20240123	-62.65	8490	20240909	17.67	26750	-62.65	20240123	8490	17.67	20240909	26750	-62.65	20240123	8490	17.67	20240909	4.39	N	172670	500	44 억	78646	N	N	52	N	N
129	20241008	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-250	5	-2.46	138342670	13963	62.09	10050	10090	9860	13190	7110	10150	9907.80	0.91	-3391	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	887	16.10	0.82	12	0.16	615.00	12063.00	26750	20240123	-62.99	8490	20240909	16.61	26750	-62.99	20240123	8490	16.61	20240909	26750	-62.99	20240123	8490	16.61	20240909	4.38	N	172670	500	44 억	81515	N	N	52	N	N
130	20241008	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-270	5	-2.66	132831110	13406	59.61	10050	10090	9860	13190	7110	10150	9908.33	0.91	-2946	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	885	16.07	0.82	12	0.15	615.00	12063.00	26750	20240123	-63.07	8490	20240909	16.37	26750	-63.07	20240123	8490	16.37	20240909	26750	-63.07	20240123	8490	16.37	20240909	4.38	N	172670	500	44 억	81515	N	N	24	N	N
131	20241008	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-220	5	-2.17	117017800	11807	52.50	10050	10090	9860	13190	7110	10150	9910.88	0.91	-2389	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	890	16.15	0.82	12	0.13	615.00	12063.00	26750	20240123	-62.88	8490	20240909	16.96	26750	-62.88	20240123	8490	16.96	20240909	26750	-62.88	20240123	8490	16.96	20240909	4.38	N	172670	500	44 억	81515	N	N	24	N	N
132	20241008	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	-240	5	-2.36	87088710	8782	39.05	10050	10090	9860	13190	7110	10150	9916.73	0.91	-2481	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	888	16.11	0.82	12	0.10	615.00	12063.00	26750	20240123	-62.95	8490	20240909	16.73	26750	-62.95	20240123	8490	16.73	20240909	26750	-62.95	20240123	8490	16.73	20240909	4.38	N	172670	500	44 억	81515	N	N	24	N	N
133	20241008	120909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-280	5	-2.76	80037420	8070	35.89	10050	10090	9860	13190	7110	10150	9917.90	0.91	-2336	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	884	16.05	0.82	12	0.09	615.00	12063.00	26750	20240123	-63.10	8490	20240909	16.25	26750	-63.10	20240123	8490	16.25	20240909	26750	-63.10	20240123	8490	16.25	20240909	4.38	N	172670	500	44 억	81515	N	N	24	N	N
134	20241008	110907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-280	5	-2.76	51455110	5179	23.03	10050	10090	9860	13190	7110	10150	9935.34	0.91	-1751	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	884	16.05	0.82	12	0.06	615.00	12063.00	26750	20240123	-63.10	8490	20240909	16.25	26750	-63.10	20240123	8490	16.25	20240909	26750	-63.10	20240123	8490	16.25	20240909	4.38	N	172670	500	44 억	81515	N	N	24	N	N
135	20241008	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-250	5	-2.46	25161990	2521	11.21	10050	10090	9900	13190	7110	10150	9980.96	0.91	-1179	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	887	16.10	0.82	12	0.03	615.00	12063.00	26750	20240123	-62.99	8490	20240909	16.61	26750	-62.99	20240123	8490	16.61	20240909	26750	-62.99	20240123	8490	16.61	20240909	4.38	N	172670	500	44 억	81515	N	N	24	N	N
136	20241008	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-100	5	-0.99	3055200	304	1.35	10050	10050	10050	13190	7110	10150	10050.00	0.91	48	10410	10280	10020	9890	9630	10345	9955	45	3040	500	7100	10	1	8960259	901	16.34	0.83	12	0.00	615.00	12063.00	26750	20240123	-62.43	8490	20240909	18.37	26750	-62.43	20240123	8490	18.37	20240909	26750	-62.43	20240123	8490	18.37	20240909	4.38	N	172670	500	44 억	81515	N	N	24	N	N
137	20241007	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	260	2	2.63	224524590	22488	155.24	9980	10150	9760	12850	6930	9890	9984.20	0.77	12988	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	909	16.50	0.84	12	0.25	615.00	12063.00	26750	20240123	-62.06	8490	20240909	19.55	26750	-62.06	20240123	8490	19.55	20240909	26750	-62.06	20240123	8490	19.55	20240909	4.30	N	172670	500	44 억	68572	N	N	24	N	N
138	20241007	150839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	240	2	2.43	212375770	21290	146.97	9980	10140	9760	12850	6930	9890	9975.38	0.77	12766	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	908	16.47	0.84	12	0.24	615.00	12063.00	26750	20240123	-62.13	8490	20240909	19.32	26750	-62.13	20240123	8490	19.32	20240909	26750	-62.13	20240123	8490	19.32	20240909	4.30	N	172670	500	44 억	68572	N	N	18	N	N
139	20241007	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	220	2	2.22	183484200	18432	127.24	9980	10130	9760	12850	6930	9890	9954.65	0.77	10801	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	906	16.44	0.84	12	0.21	615.00	12063.00	26750	20240123	-62.21	8490	20240909	19.08	26750	-62.21	20240123	8490	19.08	20240909	26750	-62.21	20240123	8490	19.08	20240909	4.30	N	172670	500	44 억	68572	N	N	18	N	N
140	20241007	130837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	170	2	1.72	134134110	13535	93.44	9980	10090	9760	12850	6930	9890	9910.17	0.77	6078	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	901	16.36	0.83	12	0.15	615.00	12063.00	26750	20240123	-62.39	8490	20240909	18.49	26750	-62.39	20240123	8490	18.49	20240909	26750	-62.39	20240123	8490	18.49	20240909	4.30	N	172670	500	44 억	68572	N	N	18	N	N
141	20241007	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	160	2	1.62	118799740	12004	82.87	9980	10090	9760	12850	6930	9890	9896.68	0.77	5203	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	901	16.34	0.83	12	0.13	615.00	12063.00	26750	20240123	-62.43	8490	20240909	18.37	26750	-62.43	20240123	8490	18.37	20240909	26750	-62.43	20240123	8490	18.37	20240909	4.30	N	172670	500	44 억	68572	N	N	18	N	N
142	20241007	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	160	2	1.62	93707180	9503	65.60	9980	10090	9760	12850	6930	9890	9860.80	0.77	3660	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	901	16.34	0.83	12	0.11	615.00	12063.00	26750	20240123	-62.43	8490	20240909	18.37	26750	-62.43	20240123	8490	18.37	20240909	26750	-62.43	20240123	8490	18.37	20240909	4.30	N	172670	500	44 억	68572	N	N	18	N	N
143	20241007	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-10	5	-0.10	72704800	7397	51.06	9980	9980	9760	12850	6930	9890	9828.96	0.77	3149	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	885	16.07	0.82	12	0.08	615.00	12063.00	26750	20240123	-63.07	8490	20240909	16.37	26750	-63.07	20240123	8490	16.37	20240909	26750	-63.07	20240123	8490	16.37	20240909	4.30	N	172670	500	44 억	68572	N	N	18	N	N
144	20241007	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-80	5	-0.81	5320680	541	3.73	9980	9980	9800	12850	6930	9890	9834.90	0.77	-136	10176	10032	9946	9802	9716	9990	9760	45	2960	500	6920	10	1	8960259	879	15.95	0.81	12	0.01	615.00	12063.00	26750	20240123	-63.33	8490	20240909	15.55	26750	-63.33	20240123	8490	15.55	20240909	26750	-63.33	20240123	8490	15.55	20240909	4.30	N	172670	500	44 억	68572	N	N	18	N	N
145	20241004	160759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9890	-10	5	-0.10	143993920	14486	71.50	9990	10090	9860	12870	6930	9900	9940.21	0.77	-200	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	886	16.08	0.82	12	0.16	615.00	12063.00	26750	20240123	-63.03	8490	20240909	16.49	26750	-63.03	20240123	8490	16.49	20240909	26750	-63.03	20240123	8490	16.49	20240909	4.26	N	172670	500	44 억	68772	N	N	18	N	N
146	20241004	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9910	10	2	0.10	137673750	13847	68.35	9990	10090	9860	12870	6930	9900	9942.50	0.77	-113	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	888	16.11	0.82	12	0.15	615.00	12063.00	26750	20240123	-62.95	8490	20240909	16.73	26750	-62.95	20240123	8490	16.73	20240909	26750	-62.95	20240123	8490	16.73	20240909	4.26	N	172670	500	44 억	68772	N	N	41	N	N
147	20241004	140804	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9950	50	2	0.51	121899550	12258	60.51	9990	10090	9860	12870	6930	9900	9944.49	0.77	-256	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	892	16.18	0.82	12	0.14	615.00	12063.00	26750	20240123	-62.80	8490	20240909	17.20	26750	-62.80	20240123	8490	17.20	20240909	26750	-62.80	20240123	8490	17.20	20240909	4.26	N	172670	500	44 억	68772	N	N	41	N	N
148	20241004	130809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9970	70	2	0.71	102873690	10357	51.12	9990	10040	9860	12870	6930	9900	9932.77	0.77	1149	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	893	16.21	0.83	12	0.12	615.00	12063.00	26750	20240123	-62.73	8490	20240909	17.43	26750	-62.73	20240123	8490	17.43	20240909	26750	-62.73	20240123	8490	17.43	20240909	4.26	N	172670	500	44 억	68772	N	N	41	N	N
149	20241004	120807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10010	110	2	1.11	92352280	9303	45.92	9990	10040	9860	12870	6930	9900	9927.15	0.77	931	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	897	16.28	0.83	12	0.10	615.00	12063.00	26750	20240123	-62.58	8490	20240909	17.90	26750	-62.58	20240123	8490	17.90	20240909	26750	-62.58	20240123	8490	17.90	20240909	4.26	N	172670	500	44 억	68772	N	N	41	N	N
150	20241004	110803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	10040	140	2	1.41	88004560	8867	43.77	9990	10040	9860	12870	6930	9900	9924.95	0.77	668	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	900	16.33	0.83	12	0.10	615.00	12063.00	26750	20240123	-62.47	8490	20240909	18.26	26750	-62.47	20240123	8490	18.26	20240909	26750	-62.47	20240123	8490	18.26	20240909	4.26	N	172670	500	44 억	68772	N	N	41	N	N
151	20241004	100803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	0	3	0.00	36368200	3676	18.15	9990	9990	9860	12870	6930	9900	9893.42	0.77	-1125	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	887	16.10	0.82	12	0.04	615.00	12063.00	26750	20240123	-62.99	8490	20240909	16.61	26750	-62.99	20240123	8490	16.61	20240909	26750	-62.99	20240123	8490	16.61	20240909	4.26	N	172670	500	44 억	68772	N	N	41	N	N
152	20241004	090805	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	0	3	0.00	29790	3	0.01	9990	9990	9900	12870	6930	9900	9930.00	0.77	-2	10286	10092	9896	9702	9506	10190	9800	45	2970	500	6930	10	1	8960259	887	16.10	0.82	12	0.00	615.00	12063.00	26750	20240123	-62.99	8490	20240909	16.61	26750	-62.99	20240123	8490	16.61	20240909	26750	-62.99	20240123	8490	16.61	20240909	4.26	N	172670	500	44 억	68772	N	N	41	N	N
153	20241002	160759	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	0	3	0.00	198904530	20259	65.28	9840	10090	9700	12870	6930	9900	9817.92	0.87	-9516	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	887	16.10	0.82	12	0.23	615.00	12063.00	26750	20240123	-62.99	8490	20240909	16.61	26750	-62.99	20240123	8490	16.61	20240909	26750	-62.99	20240123	8490	16.61	20240909	4.31	N	172670	500	44 억	78265	N	N	41	N	N
154	20241002	150811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9830	-70	5	-0.71	177367400	18079	58.25	9840	10090	9700	12870	6930	9900	9810.69	0.87	-8906	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	881	15.98	0.81	12	0.20	615.00	12063.00	26750	20240123	-63.25	8490	20240909	15.78	26750	-63.25	20240123	8490	15.78	20240909	26750	-63.25	20240123	8490	15.78	20240909	4.31	N	172670	500	44 억	78265	N	N	88	N	N
155	20241002	140809	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9900	0	3	0.00	163080220	16628	53.58	9840	10090	9700	12870	6930	9900	9807.57	0.87	-8804	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	887	16.10	0.82	12	0.19	615.00	12063.00	26750	20240123	-62.99	8490	20240909	16.61	26750	-62.99	20240123	8490	16.61	20240909	26750	-62.99	20240123	8490	16.61	20240909	4.31	N	172670	500	44 억	78265	N	N	88	N	N
156	20241002	130800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9850	-50	5	-0.51	137047160	13989	45.07	9840	10090	9700	12870	6930	9900	9796.78	0.87	-7292	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	883	16.02	0.82	12	0.16	615.00	12063.00	26750	20240123	-63.18	8490	20240909	16.02	26750	-63.18	20240123	8490	16.02	20240909	26750	-63.18	20240123	8490	16.02	20240909	4.31	N	172670	500	44 억	78265	N	N	88	N	N
157	20241002	120800	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9790	-110	5	-1.11	130815170	13355	43.03	9840	10090	9700	12870	6930	9900	9795.22	0.87	-7353	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	877	15.92	0.81	12	0.15	615.00	12063.00	26750	20240123	-63.40	8490	20240909	15.31	26750	-63.40	20240123	8490	15.31	20240909	26750	-63.40	20240123	8490	15.31	20240909	4.31	N	172670	500	44 억	78265	N	N	88	N	N
158	20241002	110751	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9930	30	2	0.30	102487400	10491	33.80	9840	9940	9700	12870	6930	9900	9769.08	0.87	-5445	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	890	16.15	0.82	12	0.12	615.00	12063.00	26750	20240123	-62.88	8490	20240909	16.96	26750	-62.88	20240123	8490	16.96	20240909	26750	-62.88	20240123	8490	16.96	20240909	4.31	N	172670	500	44 억	78265	N	N	88	N	N
159	20241002	100748	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9860	-40	5	-0.40	93432230	9577	30.86	9840	9900	9700	12870	6930	9900	9755.90	0.87	-5840	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	883	16.03	0.82	12	0.11	615.00	12063.00	26750	20240123	-63.14	8490	20240909	16.14	26750	-63.14	20240123	8490	16.14	20240909	26750	-63.14	20240123	8490	16.14	20240909	4.31	N	172670	500	44 억	78265	N	N	88	N	N
160	20241002	090749	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9800	-100	5	-1.01	72181860	7408	23.87	9840	9900	9700	12870	6930	9900	9743.77	0.87	-4924	10393	10146	10023	9776	9653	10085	9715	45	2970	500	6930	10	1	8960259	878	15.93	0.81	12	0.08	615.00	12063.00	26750	20240123	-63.36	8490	20240909	15.43	26750	-63.36	20240123	8490	15.43	20240909	26750	-63.36	20240123	8490	15.43	20240909	4.31	N	172670	500	44 억	78265	N	N	88	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History