KissMeData/033160/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	60	2	0.77	918663320	116445	84.69	7760	8090	7650	10190	5490	7840	7889.14	2.23	10106	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1743	-4.95	0.45	12	0.53	-1597.00	17422.00	15000	20240326	-47.33	7250	20240805	8.97	15000	-47.33	20240326	7250	8.97	20240805	15000	-47.33	20240326	7250	8.97	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
3	20241031	150441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	80	2	1.02	859060520	108911	79.21	7760	8090	7650	10190	5490	7840	7887.73	2.23	9816	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1748	-4.96	0.45	12	0.49	-1597.00	17422.00	15000	20240326	-47.20	7250	20240805	9.24	15000	-47.20	20240326	7250	9.24	20240805	15000	-47.20	20240326	7250	9.24	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
4	20241031	140442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	150	2	1.91	784160190	99459	72.33	7760	8090	7650	10190	5490	7840	7884.26	2.23	8085	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1763	-5.00	0.46	12	0.45	-1597.00	17422.00	15000	20240326	-46.73	7250	20240805	10.21	15000	-46.73	20240326	7250	10.21	20240805	15000	-46.73	20240326	7250	10.21	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
5	20241031	130440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	170	2	2.17	674083680	85657	62.30	7760	8090	7650	10190	5490	7840	7869.57	2.23	7067	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1768	-5.02	0.46	12	0.39	-1597.00	17422.00	15000	20240326	-46.60	7250	20240805	10.48	15000	-46.60	20240326	7250	10.48	20240805	15000	-46.60	20240326	7250	10.48	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
6	20241031	120440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	180	2	2.30	559538720	71405	51.93	7760	8030	7650	10190	5490	7840	7836.13	2.23	706	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1770	-5.02	0.46	12	0.32	-1597.00	17422.00	15000	20240326	-46.53	7250	20240805	10.62	15000	-46.53	20240326	7250	10.62	20240805	15000	-46.53	20240326	7250	10.62	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
7	20241031	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-30	5	-0.38	333193660	43007	31.28	7760	7840	7650	10190	5490	7840	7747.43	2.23	-3883	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1723	-4.89	0.45	12	0.19	-1597.00	17422.00	15000	20240326	-47.93	7250	20240805	7.72	15000	-47.93	20240326	7250	7.72	20240805	15000	-47.93	20240326	7250	7.72	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
8	20241031	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	-40	5	-0.51	279269510	36081	26.24	7760	7840	7650	10190	5490	7840	7740.07	2.23	-3411	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1721	-4.88	0.45	12	0.16	-1597.00	17422.00	15000	20240326	-48.00	7250	20240805	7.59	15000	-48.00	20240326	7250	7.59	20240805	15000	-48.00	20240326	7250	7.59	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
9	20241031	090440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	-100	5	-1.28	88550890	11422	8.31	7760	7830	7710	10190	5490	7840	7752.65	2.23	-3596	8306	8072	7956	7722	7606	8015	7665	110	2350	500	5640	10	1	22066331	1708	-4.85	0.44	12	0.05	-1597.00	17422.00	15000	20240326	-48.40	7250	20240805	6.76	15000	-48.40	20240326	7250	6.76	20240805	15000	-48.40	20240326	7250	6.76	20240805	4.10	N	033160	500	110 억	491879	N	N	0	N	N
10	20241030	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-200	5	-2.49	1066986110	133826	63.60	8040	8190	7840	10450	5630	8040	7973.20	2.36	-28020	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1730	-4.91	0.45	12	0.61	-1597.00	17422.00	15000	20240326	-47.73	7250	20240805	8.14	15000	-47.73	20240326	7250	8.14	20240805	15000	-47.73	20240326	7250	8.14	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
11	20241030	150448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-150	5	-1.87	932926190	116746	55.49	8040	8190	7850	10450	5630	8040	7991.08	2.36	-29535	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1741	-4.94	0.45	12	0.53	-1597.00	17422.00	15000	20240326	-47.40	7250	20240805	8.83	15000	-47.40	20240326	7250	8.83	20240805	15000	-47.40	20240326	7250	8.83	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
12	20241030	140443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-150	5	-1.87	824890420	103028	48.97	8040	8190	7880	10450	5630	8040	8006.47	2.36	-28449	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1741	-4.94	0.45	12	0.47	-1597.00	17422.00	15000	20240326	-47.40	7250	20240805	8.83	15000	-47.40	20240326	7250	8.83	20240805	15000	-47.40	20240326	7250	8.83	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
13	20241030	130442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-100	5	-1.24	669028910	83327	39.60	8040	8190	7930	10450	5630	8040	8028.96	2.36	-23861	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1752	-4.97	0.46	12	0.38	-1597.00	17422.00	15000	20240326	-47.07	7250	20240805	9.52	15000	-47.07	20240326	7250	9.52	20240805	15000	-47.07	20240326	7250	9.52	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
14	20241030	120447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-40	5	-0.50	534346870	66432	31.57	8040	8190	7970	10450	5630	8040	8043.52	2.36	-10876	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1765	-5.01	0.46	12	0.30	-1597.00	17422.00	15000	20240326	-46.67	7250	20240805	10.34	15000	-46.67	20240326	7250	10.34	20240805	15000	-46.67	20240326	7250	10.34	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
15	20241030	110441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-40	5	-0.50	438244230	54441	25.87	8040	8190	7970	10450	5630	8040	8049.89	2.36	-9483	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1765	-5.01	0.46	12	0.25	-1597.00	17422.00	15000	20240326	-46.67	7250	20240805	10.34	15000	-46.67	20240326	7250	10.34	20240805	15000	-46.67	20240326	7250	10.34	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
16	20241030	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	-30	5	-0.37	320572690	39733	18.88	8040	8190	7970	10450	5630	8040	8068.17	2.36	-4041	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1768	-5.02	0.46	12	0.18	-1597.00	17422.00	15000	20240326	-46.60	7250	20240805	10.48	15000	-46.60	20240326	7250	10.48	20240805	15000	-46.60	20240326	7250	10.48	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
17	20241030	090441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	0	3	0.00	42856220	5329	2.53	8040	8080	8020	10450	5630	8040	8042.08	2.36	-3206	8380	8210	8080	7910	7780	8145	7845	110	2410	500	5780	10	1	22066331	1774	-5.03	0.46	12	0.02	-1597.00	17422.00	15000	20240326	-46.40	7250	20240805	10.90	15000	-46.40	20240326	7250	10.90	20240805	15000	-46.40	20240326	7250	10.90	20240805	4.04	N	033160	500	110 억	519753	N	N	0	N	N
18	20241029	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8040	-210	5	-2.55	1666120480	207063	101.75	8250	8250	7950	10720	5780	8250	8046.01	2.37	8918	8530	8390	8300	8160	8070	8460	8230	110	2470	500	5940	10	1	22066331	1774	-5.03	0.46	12	0.94	-1597.00	17422.00	15000	20240326	-46.40	7250	20240805	10.90	15000	-46.40	20240326	7250	10.90	20240805	15000	-46.40	20240326	7250	10.90	20240805	4.17	N	033160	500	110 억	522070	N	N	0	N	N
19	20241029	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8080	-170	5	-2.06	1564005730	194383	95.52	8250	8250	7950	10720	5780	8250	8045.54	2.37	1713	8530	8390	8300	8160	8070	8460	8230	110	2470	500	5940	10	1	22066331	1783	-5.06	0.46	12	0.88	-1597.00	17422.00	15000	20240326	-46.13	7250	20240805	11.45	15000	-46.13	20240326	7250	11.45	20240805	15000	-46.13	20240326	7250	11.45	20240805	4.17	N	033160	500	110 억	522070	N	N	0	N	N
20	20241029	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-260	5	-3.15	1394002720	173201	85.11	8250	8250	7950	10720	5780	8250	8047.95	2.37	-6246	8530	8390	8300	8160	8070	8460	8230	110	2470	500	5940	10	1	22066331	1763	-5.00	0.46	12	0.78	-1597.00	17422.00	15000	20240326	-46.73	7250	20240805	10.21	15000	-46.73	20240326	7250	10.21	20240805	15000	-46.73	20240326	7250	10.21	20240805	4.17	N	033160	500	110 억	522070	N	N	0	N	N
21	20241029	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	-240	5	-2.91	1158362570	143725	70.63	8250	8250	7950	10720	5780	8250	8058.99	2.37	-21612	8530	8390	8300	8160	8070	8460	8230	110	2470	500	5940	10	1	22066331	1768	-5.02	0.46	12	0.65	-1597.00	17422.00	15000	20240326	-46.60	7250	20240805	10.48	15000	-46.60	20240326	7250	10.48	20240805	15000	-46.60	20240326	7250	10.48	20240805	4.17	N	033160	500	110 억	522070	N	N	0	N	N
22	20241029	120431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-250	5	-3.03	1077934280	133675	65.69	8250	8250	7950	10720	5780	8250	8063.23	2.37	-23238	8530	8390	8300	8160	8070	8460	8230	110	2470	500	5940	10	1	22066331	1765	-5.01	0.46	12	0.61	-1597.00	17422.00	15000	20240326	-46.67	7250	20240805	10.34	15000	-46.67	20240326	7250	10.34	20240805	15000	-46.67	20240326	7250	10.34	20240805	4.17	N	033160	500	110 억	522070	N	N	0	N	N
23	20241029	110439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	-250	5	-3.03	917299320	113564	55.81	8250	8250	7950	10720	5780	8250	8076.70	2.37	-22602	8530	8390	8300	8160	8070	8460	8230	110	2470	500	5940	10	1	22066331	1765	-5.01	0.46	12	0.51	-1597.00	17422.00	15000	20240326	-46.67	7250	20240805	10.34	15000	-46.67	20240326	7250	10.34	20240805	15000	-46.67	20240326	7250	10.34	20240805	4.17	N	033160	500	110 억	522070	N	N	0	N	N
24	20241029	100431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-190	5	-2.30	770576530	95279	46.82	8250	8250	7950	10720	5780	8250	8086.82	2.37	-24295	8530	8390	8300	8160	8070	8460	8230	110	2470	500	5940	10	1	22066331	1779	-5.05	0.46	12	0.43	-1597.00	17422.00	15000	20240326	-46.27	7250	20240805	11.17	15000	-46.27	20240326	7250	11.17	20240805	15000	-46.27	20240326	7250	11.17	20240805	4.17	N	033160	500	110 억	522070	N	N	0	N	N
25	20241028	160426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-40	5	-0.48	1652071240	199073	38.48	8210	8440	8210	10770	5810	8290	8298.91	2.24	28346	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1820	-5.17	0.47	12	0.90	-1597.00	17422.00	15000	20240326	-45.00	7250	20240805	13.79	15000	-45.00	20240326	7250	13.79	20240805	15000	-45.00	20240326	7250	13.79	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
26	20241028	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-40	5	-0.48	1513623670	182296	35.23	8210	8440	8210	10770	5810	8290	8303.11	2.24	25378	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1820	-5.17	0.47	12	0.83	-1597.00	17422.00	15000	20240326	-45.00	7250	20240805	13.79	15000	-45.00	20240326	7250	13.79	20240805	15000	-45.00	20240326	7250	13.79	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
27	20241028	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	20	2	0.24	1354869260	163107	31.52	8210	8440	8210	10770	5810	8290	8306.63	2.24	25535	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1834	-5.20	0.48	12	0.74	-1597.00	17422.00	15000	20240326	-44.60	7250	20240805	14.62	15000	-44.60	20240326	7250	14.62	20240805	15000	-44.60	20240326	7250	14.62	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
28	20241028	130426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	20	2	0.24	1237938910	148997	28.80	8210	8440	8210	10770	5810	8290	8308.49	2.24	25672	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1834	-5.20	0.48	12	0.68	-1597.00	17422.00	15000	20240326	-44.60	7250	20240805	14.62	15000	-44.60	20240326	7250	14.62	20240805	15000	-44.60	20240326	7250	14.62	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
29	20241028	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	40	2	0.48	1082414130	130284	25.18	8210	8440	8210	10770	5810	8290	8308.12	2.24	23631	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1838	-5.22	0.48	12	0.59	-1597.00	17422.00	15000	20240326	-44.47	7250	20240805	14.90	15000	-44.47	20240326	7250	14.90	20240805	15000	-44.47	20240326	7250	14.90	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
30	20241028	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	10	2	0.12	927746830	111626	21.57	8210	8440	8210	10770	5810	8290	8311.22	2.24	18588	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1832	-5.20	0.48	12	0.51	-1597.00	17422.00	15000	20240326	-44.67	7250	20240805	14.48	15000	-44.67	20240326	7250	14.48	20240805	15000	-44.67	20240326	7250	14.48	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
31	20241028	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-30	5	-0.36	717149270	86267	16.67	8210	8440	8210	10770	5810	8290	8313.15	2.24	23034	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1823	-5.17	0.47	12	0.39	-1597.00	17422.00	15000	20240326	-44.93	7250	20240805	13.93	15000	-44.93	20240326	7250	13.93	20240805	15000	-44.93	20240326	7250	13.93	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
32	20241028	090425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8380	90	2	1.09	128568060	15467	2.99	8210	8400	8210	10770	5810	8290	8312.49	2.24	4488	9330	8810	8550	8030	7770	8680	7900	110	2480	500	5960	10	1	22066331	1849	-5.25	0.48	12	0.07	-1597.00	17422.00	15000	20240326	-44.13	7250	20240805	15.59	15000	-44.13	20240326	7250	15.59	20240805	15000	-44.13	20240326	7250	15.59	20240805	4.02	N	033160	500	110 억	493690	N	N	1	N	N
33	20241025	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-180	5	-2.13	4382999730	502561	64.04	8860	9070	8290	11010	5930	8470	8721.69	2.29	-11034	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1829	-5.19	0.48	12	2.28	-1597.00	17422.00	15000	20240326	-44.73	7250	20240805	14.34	15000	-44.73	20240326	7250	14.34	20240805	15000	-44.73	20240326	7250	14.34	20240805	4.37	N	033160	500	110 억	504602	N	N	1	N	N
34	20241025	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-40	5	-0.47	4002018650	456833	58.21	8860	9070	8410	11010	5930	8470	8760.35	2.29	-22407	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1860	-5.28	0.48	12	2.07	-1597.00	17422.00	15000	20240326	-43.80	7250	20240805	16.28	15000	-43.80	20240326	7250	16.28	20240805	15000	-43.80	20240326	7250	16.28	20240805	4.37	N	033160	500	110 억	504602	N	N	0	N	N
35	20241025	140427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	110	2	1.30	3560723640	404775	51.58	8860	9070	8530	11010	5930	8470	8796.80	2.29	-26311	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1893	-5.37	0.49	12	1.83	-1597.00	17422.00	15000	20240326	-42.80	7250	20240805	18.34	15000	-42.80	20240326	7250	18.34	20240805	15000	-42.80	20240326	7250	18.34	20240805	4.37	N	033160	500	110 억	504602	N	N	0	N	N
36	20241025	130429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	220	2	2.60	3415912570	388012	49.44	8860	9070	8530	11010	5930	8470	8803.63	2.29	-22399	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1918	-5.44	0.50	12	1.76	-1597.00	17422.00	15000	20240326	-42.07	7250	20240805	19.86	15000	-42.07	20240326	7250	19.86	20240805	15000	-42.07	20240326	7250	19.86	20240805	4.37	N	033160	500	110 억	504602	N	N	0	N	N
37	20241025	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	110	2	1.30	3328598970	377924	48.15	8860	9070	8530	11010	5930	8470	8807.59	2.29	-21886	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1893	-5.37	0.49	12	1.71	-1597.00	17422.00	15000	20240326	-42.80	7250	20240805	18.34	15000	-42.80	20240326	7250	18.34	20240805	15000	-42.80	20240326	7250	18.34	20240805	4.37	N	033160	500	110 억	504602	N	N	0	N	N
38	20241025	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	220	2	2.60	3063712700	347212	44.24	8860	9070	8600	11010	5930	8470	8823.75	2.29	-18413	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1918	-5.44	0.50	12	1.57	-1597.00	17422.00	15000	20240326	-42.07	7250	20240805	19.86	15000	-42.07	20240326	7250	19.86	20240805	15000	-42.07	20240326	7250	19.86	20240805	4.37	N	033160	500	110 억	504602	N	N	0	N	N
39	20241025	100427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	320	2	3.78	2593986530	293174	37.36	8860	9070	8600	11010	5930	8470	8847.94	2.29	-22591	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1940	-5.50	0.50	12	1.33	-1597.00	17422.00	15000	20240326	-41.40	7250	20240805	21.24	15000	-41.40	20240326	7250	21.24	20240805	15000	-41.40	20240326	7250	21.24	20240805	4.37	N	033160	500	110 억	504602	N	N	0	N	N
40	20241025	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	280	2	3.31	561644110	63748	8.12	8860	8960	8650	11010	5930	8470	8810.39	2.29	-19008	9336	8902	8686	8252	8036	8795	8145	110	2540	500	6090	10	1	22066331	1931	-5.48	0.50	12	0.29	-1597.00	17422.00	15000	20240326	-41.67	7250	20240805	20.69	15000	-41.67	20240326	7250	20.69	20240805	15000	-41.67	20240326	7250	20.69	20240805	4.37	N	033160	500	110 억	504602	N	N	0	N	N
41	20241024	160419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	-130	5	-1.51	6843817190	774045	17.62	8660	9120	8470	11180	6020	8600	8842.20	2.49	-53883	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1869	-5.30	0.49	12	3.51	-1597.00	17422.00	15000	20240326	-43.53	7250	20240805	16.83	15000	-43.53	20240326	7250	16.83	20240805	15000	-43.53	20240326	7250	16.83	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
42	20241024	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	-40	5	-0.47	6441721120	726787	16.55	8660	9120	8500	11180	6020	8600	8863.69	2.49	-61289	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1889	-5.36	0.49	12	3.29	-1597.00	17422.00	15000	20240326	-42.93	7250	20240805	18.07	15000	-42.93	20240326	7250	18.07	20240805	15000	-42.93	20240326	7250	18.07	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
43	20241024	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	20	2	0.23	6185409050	696919	15.87	8660	9120	8500	11180	6020	8600	8875.80	2.49	-69695	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1902	-5.40	0.49	12	3.16	-1597.00	17422.00	15000	20240326	-42.53	7250	20240805	18.90	15000	-42.53	20240326	7250	18.90	20240805	15000	-42.53	20240326	7250	18.90	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
44	20241024	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	130	2	1.51	5621037490	631449	14.38	8660	9120	8660	11180	6020	8600	8902.34	2.49	-80952	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1926	-5.47	0.50	12	2.86	-1597.00	17422.00	15000	20240326	-41.80	7250	20240805	20.41	15000	-41.80	20240326	7250	20.41	20240805	15000	-41.80	20240326	7250	20.41	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
45	20241024	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	130	2	1.51	5444350240	611232	13.92	8660	9120	8660	11180	6020	8600	8907.73	2.49	-79300	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1926	-5.47	0.50	12	2.77	-1597.00	17422.00	15000	20240326	-41.80	7250	20240805	20.41	15000	-41.80	20240326	7250	20.41	20240805	15000	-41.80	20240326	7250	20.41	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
46	20241024	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	180	2	2.09	5059005610	567493	12.92	8660	9120	8660	11180	6020	8600	8915.27	2.49	-75163	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1937	-5.50	0.50	12	2.57	-1597.00	17422.00	15000	20240326	-41.47	7250	20240805	21.10	15000	-41.47	20240326	7250	21.10	20240805	15000	-41.47	20240326	7250	21.10	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
47	20241024	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	280	2	3.26	4258215870	476545	10.85	8660	9120	8660	11180	6020	8600	8936.38	2.49	-67374	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1959	-5.56	0.51	12	2.16	-1597.00	17422.00	15000	20240326	-40.80	7250	20240805	22.48	15000	-40.80	20240326	7250	22.48	20240805	15000	-40.80	20240326	7250	22.48	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
48	20241024	090448	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	450	2	5.23	1297430530	146123	3.33	8660	9120	8660	11180	6020	8600	8881.15	2.49	-577	10253	9426	8783	7956	7313	9840	8370	110	2580	500	6190	10	1	22066331	1997	-5.67	0.52	12	0.66	-1597.00	17422.00	15000	20240326	-39.67	7250	20240805	24.83	15000	-39.67	20240326	7250	24.83	20240805	15000	-39.67	20240326	7250	24.83	20240805	4.25	N	033160	500	110 억	549462	N	N	0	N	N
49	20241023	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	460	2	5.65	39212074580	4320679	460.43	8280	9610	8140	10580	5700	8140	9075.93	2.17	67170	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1898	-5.39	0.49	12	19.58	-1597.00	17422.00	15000	20240326	-42.67	7250	20240805	18.62	15000	-42.67	20240326	7250	18.62	20240805	15000	-42.67	20240326	7250	18.62	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
50	20241023	150429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	670	2	8.23	38324796610	4218518	449.54	8280	9610	8140	10580	5700	8140	9085.18	2.17	58125	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1944	-5.52	0.51	12	19.12	-1597.00	17422.00	15000	20240326	-41.27	7250	20240805	21.52	15000	-41.27	20240326	7250	21.52	20240805	15000	-41.27	20240326	7250	21.52	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
51	20241023	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	720	2	8.85	35521289430	3902666	415.88	8280	9610	8140	10580	5700	8140	9102.12	2.17	8306	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1955	-5.55	0.51	12	17.69	-1597.00	17422.00	15000	20240326	-40.93	7250	20240805	22.21	15000	-40.93	20240326	7250	22.21	20240805	15000	-40.93	20240326	7250	22.21	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
52	20241023	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	900	2	11.06	29948591560	3287312	350.31	8280	9610	8140	10580	5700	8140	9110.74	2.17	-13007	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1995	-5.66	0.52	12	14.90	-1597.00	17422.00	15000	20240326	-39.73	7250	20240805	24.69	15000	-39.73	20240326	7250	24.69	20240805	15000	-39.73	20240326	7250	24.69	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
53	20241023	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	620	2	7.62	4412857710	520658	55.48	8280	8840	8140	10580	5700	8140	8476.36	2.17	4312	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1933	-5.49	0.50	12	2.36	-1597.00	17422.00	15000	20240326	-41.60	7250	20240805	20.83	15000	-41.60	20240326	7250	20.83	20240805	15000	-41.60	20240326	7250	20.83	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
54	20241023	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	260	2	3.19	2305837670	277199	29.54	8280	8530	8140	10580	5700	8140	8319.17	2.17	-12941	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1854	-5.26	0.48	12	1.26	-1597.00	17422.00	15000	20240326	-44.00	7250	20240805	15.86	15000	-44.00	20240326	7250	15.86	20240805	15000	-44.00	20240326	7250	15.86	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
55	20241023	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	90	2	1.11	1536361380	184963	19.71	8280	8530	8140	10580	5700	8140	8307.47	2.17	-12911	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1816	-5.15	0.47	12	0.84	-1597.00	17422.00	15000	20240326	-45.13	7250	20240805	13.52	15000	-45.13	20240326	7250	13.52	20240805	15000	-45.13	20240326	7250	13.52	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
56	20241023	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	20	2	0.25	140696630	17120	1.82	8280	8300	8150	10580	5700	8140	8224.56	2.17	-5797	8906	8522	8316	7932	7726	8420	7830	110	2440	500	5860	10	1	22066331	1801	-5.11	0.47	12	0.08	-1597.00	17422.00	15000	20240326	-45.60	7250	20240805	12.55	15000	-45.60	20240326	7250	12.55	20240805	15000	-45.60	20240326	7250	12.55	20240805	4.04	N	033160	500	110 억	479728	N	N	0	N	N
57	20241022	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-320	5	-3.78	7872826750	928257	17.46	8580	8700	8110	10990	5930	8460	8481.91	2.17	1049	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1796	-5.10	0.47	12	4.21	-1597.00	17422.00	15000	20240326	-45.73	7250	20240805	12.28	15000	-45.73	20240326	7250	12.28	20240805	15000	-45.73	20240326	7250	12.28	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
58	20241022	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-240	5	-2.84	7563609960	890272	16.75	8580	8700	8120	10990	5930	8460	8495.84	2.17	-8104	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1814	-5.15	0.47	12	4.03	-1597.00	17422.00	15000	20240326	-45.20	7250	20240805	13.38	15000	-45.20	20240326	7250	13.38	20240805	15000	-45.20	20240326	7250	13.38	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
59	20241022	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	-100	5	-1.18	6737207350	790192	14.87	8580	8700	8360	10990	5930	8460	8526.04	2.17	-14575	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1845	-5.23	0.48	12	3.58	-1597.00	17422.00	15000	20240326	-44.27	7250	20240805	15.31	15000	-44.27	20240326	7250	15.31	20240805	15000	-44.27	20240326	7250	15.31	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
60	20241022	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	-70	5	-0.83	6266992300	734174	13.81	8580	8700	8360	10990	5930	8460	8536.11	2.17	-16726	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1851	-5.25	0.48	12	3.33	-1597.00	17422.00	15000	20240326	-44.07	7250	20240805	15.72	15000	-44.07	20240326	7250	15.72	20240805	15000	-44.07	20240326	7250	15.72	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
61	20241022	120423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	70	2	0.83	4240041780	496782	9.35	8580	8700	8360	10990	5930	8460	8535.01	2.17	16968	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1882	-5.34	0.49	12	2.25	-1597.00	17422.00	15000	20240326	-43.13	7250	20240805	17.66	15000	-43.13	20240326	7250	17.66	20240805	15000	-43.13	20240326	7250	17.66	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
62	20241022	110420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	80	2	0.95	3918204940	459192	8.64	8580	8700	8360	10990	5930	8460	8532.82	2.17	15921	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1884	-5.35	0.49	12	2.08	-1597.00	17422.00	15000	20240326	-43.07	7250	20240805	17.79	15000	-43.07	20240326	7250	17.79	20240805	15000	-43.07	20240326	7250	17.79	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
63	20241022	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	140	2	1.65	3252777890	381195	7.17	8580	8700	8360	10990	5930	8460	8533.11	2.17	14790	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1898	-5.39	0.49	12	1.73	-1597.00	17422.00	15000	20240326	-42.67	7250	20240805	18.62	15000	-42.67	20240326	7250	18.62	20240805	15000	-42.67	20240326	7250	18.62	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
64	20241022	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-10	5	-0.12	734107200	86544	1.63	8580	8590	8400	10990	5930	8460	8482.47	2.17	3816	10520	9490	8520	7490	6520	10005	8005	110	2530	500	6090	10	1	22066331	1865	-5.29	0.49	12	0.39	-1597.00	17422.00	15000	20240326	-43.67	7250	20240805	16.55	15000	-43.67	20240326	7250	16.55	20240805	15000	-43.67	20240326	7250	16.55	20240805	4.01	N	033160	500	110 억	478922	N	N	0	N	N
65	20241021	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	880	2	11.61	47203186350	5254955	11490.76	7580	9550	7550	9850	5310	7580	8984.39	2.42	-48895	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	1867	-5.30	0.49	12	23.81	-1597.00	17422.00	15000	20240326	-43.60	7250	20240805	16.69	15000	-43.60	20240326	7250	16.69	20240805	15000	-43.60	20240326	7250	16.69	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
66	20241021	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	900	2	11.87	46045456590	5118700	11192.82	7580	9550	7550	9850	5310	7580	8995.54	2.42	-47169	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	1871	-5.31	0.49	12	23.20	-1597.00	17422.00	15000	20240326	-43.47	7250	20240805	16.97	15000	-43.47	20240326	7250	16.97	20240805	15000	-43.47	20240326	7250	16.97	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
67	20241021	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	1140	2	15.04	43586955070	4831869	10565.62	7580	9550	7550	9850	5310	7580	9020.72	2.42	-59402	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	1924	-5.46	0.50	12	21.90	-1597.00	17422.00	15000	20240326	-41.87	7250	20240805	20.28	15000	-41.87	20240326	7250	20.28	20240805	15000	-41.87	20240326	7250	20.28	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
68	20241021	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	1110	2	14.64	40171997830	4440770	9710.42	7580	9550	7550	9850	5310	7580	9046.18	2.42	-41549	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	1918	-5.44	0.50	12	20.12	-1597.00	17422.00	15000	20240326	-42.07	7250	20240805	19.86	15000	-42.07	20240326	7250	19.86	20240805	15000	-42.07	20240326	7250	19.86	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
69	20241021	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9480	1900	2	25.07	28622938440	3183699	6961.64	7580	9540	7550	9850	5310	7580	8990.47	2.42	-58193	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	2092	-5.94	0.54	12	14.43	-1597.00	17422.00	15000	20240326	-36.80	7250	20240805	30.76	15000	-36.80	20240326	7250	30.76	20240805	15000	-36.80	20240326	7250	30.76	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
70	20241021	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	650	2	8.58	4835752660	580837	1270.09	7580	8970	7550	9850	5310	7580	8325.49	2.42	-43533	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	1816	-5.15	0.47	12	2.63	-1597.00	17422.00	15000	20240326	-45.13	7250	20240805	13.52	15000	-45.13	20240326	7250	13.52	20240805	15000	-45.13	20240326	7250	13.52	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
71	20241021	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	0	3	0.00	126419050	16645	36.40	7580	7670	7550	9850	5310	7580	7595.02	2.42	7327	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	1673	-4.75	0.44	12	0.08	-1597.00	17422.00	15000	20240326	-49.47	7250	20240805	4.55	15000	-49.47	20240326	7250	4.55	20240805	15000	-49.47	20240326	7250	4.55	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
72	20241021	090418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7600	20	2	0.26	3003160	395	0.86	7580	7610	7580	9850	5310	7580	7602.94	2.42	-209	7953	7766	7643	7456	7333	7705	7395	110	2270	500	5450	10	1	22066331	1677	-4.76	0.44	12	0.00	-1597.00	17422.00	15000	20240326	-49.33	7250	20240805	4.83	15000	-49.33	20240326	7250	4.83	20240805	15000	-49.33	20240326	7250	4.83	20240805	4.02	N	033160	500	110 억	535047	N	N	0	N	N
73	20241018	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	-230	5	-2.94	349206350	45659	173.09	7810	7830	7520	10150	5470	7810	7650.78	2.49	-14397	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1673	-4.75	0.44	12	0.21	-1597.00	17422.00	15000	20240326	-49.47	7250	20240805	4.55	15000	-49.47	20240326	7250	4.55	20240805	15000	-49.47	20240326	7250	4.55	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
74	20241018	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7580	-230	5	-2.94	318381720	41591	157.67	7810	7830	7520	10150	5470	7810	7655.06	2.49	-13609	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1673	-4.75	0.44	12	0.19	-1597.00	17422.00	15000	20240326	-49.47	7250	20240805	4.55	15000	-49.47	20240326	7250	4.55	20240805	15000	-49.47	20240326	7250	4.55	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
75	20241018	140432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7590	-220	5	-2.82	300394500	39214	148.66	7810	7830	7520	10150	5470	7810	7660.39	2.49	-13306	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1675	-4.75	0.44	12	0.18	-1597.00	17422.00	15000	20240326	-49.40	7250	20240805	4.69	15000	-49.40	20240326	7250	4.69	20240805	15000	-49.40	20240326	7250	4.69	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
76	20241018	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7570	-240	5	-3.07	269489350	35119	133.13	7810	7830	7570	10150	5470	7810	7673.61	2.49	-11796	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1670	-4.74	0.43	12	0.16	-1597.00	17422.00	15000	20240326	-49.53	7250	20240805	4.41	15000	-49.53	20240326	7250	4.41	20240805	15000	-49.53	20240326	7250	4.41	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
77	20241018	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7630	-180	5	-2.30	212701260	27660	104.86	7810	7830	7630	10150	5470	7810	7689.85	2.49	-8058	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1684	-4.78	0.44	12	0.13	-1597.00	17422.00	15000	20240326	-49.13	7250	20240805	5.24	15000	-49.13	20240326	7250	5.24	20240805	15000	-49.13	20240326	7250	5.24	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
78	20241018	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7660	-150	5	-1.92	164564550	21365	80.99	7810	7830	7660	10150	5470	7810	7702.53	2.49	-2684	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1690	-4.80	0.44	12	0.10	-1597.00	17422.00	15000	20240326	-48.93	7250	20240805	5.66	15000	-48.93	20240326	7250	5.66	20240805	15000	-48.93	20240326	7250	5.66	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
79	20241018	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7720	-90	5	-1.15	94870130	12290	46.59	7810	7830	7690	10150	5470	7810	7719.29	2.49	-2357	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1704	-4.83	0.44	12	0.06	-1597.00	17422.00	15000	20240326	-48.53	7250	20240805	6.48	15000	-48.53	20240326	7250	6.48	20240805	15000	-48.53	20240326	7250	6.48	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
80	20241018	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	20	2	0.26	3001600	384	1.46	7810	7830	7810	10150	5470	7810	7816.67	2.49	-57	7930	7870	7810	7750	7690	7840	7720	110	2340	500	5620	10	1	22066331	1728	-4.90	0.45	12	0.00	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.02	N	033160	500	110 억	549411	N	N	0	N	N
81	20241017	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-20	5	-0.26	197182960	25298	70.78	7830	7870	7750	10170	5490	7830	7794.22	2.50	-3150	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1723	-4.89	0.45	12	0.11	-1597.00	17422.00	15000	20240326	-47.93	7250	20240805	7.72	15000	-47.93	20240326	7250	7.72	20240805	15000	-47.93	20240326	7250	7.72	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
82	20241017	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-40	5	-0.51	151620960	19454	54.43	7830	7870	7750	10170	5490	7830	7793.82	2.50	-6146	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1719	-4.88	0.45	12	0.09	-1597.00	17422.00	15000	20240326	-48.07	7250	20240805	7.45	15000	-48.07	20240326	7250	7.45	20240805	15000	-48.07	20240326	7250	7.45	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
83	20241017	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7780	-50	5	-0.64	135791310	17419	48.73	7830	7870	7750	10170	5490	7830	7795.59	2.50	-6401	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1717	-4.87	0.45	12	0.08	-1597.00	17422.00	15000	20240326	-48.13	7250	20240805	7.31	15000	-48.13	20240326	7250	7.31	20240805	15000	-48.13	20240326	7250	7.31	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
84	20241017	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	0	3	0.00	121741730	15617	43.69	7830	7870	7750	10170	5490	7830	7795.46	2.50	-5645	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1728	-4.90	0.45	12	0.07	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
85	20241017	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7790	-40	5	-0.51	103115770	13231	37.02	7830	7870	7750	10170	5490	7830	7793.50	2.50	-5546	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1719	-4.88	0.45	12	0.06	-1597.00	17422.00	15000	20240326	-48.07	7250	20240805	7.45	15000	-48.07	20240326	7250	7.45	20240805	15000	-48.07	20240326	7250	7.45	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
86	20241017	110420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7760	-70	5	-0.89	96399680	12368	34.60	7830	7870	7750	10170	5490	7830	7794.28	2.50	-5664	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1712	-4.86	0.45	12	0.06	-1597.00	17422.00	15000	20240326	-48.27	7250	20240805	7.03	15000	-48.27	20240326	7250	7.03	20240805	15000	-48.27	20240326	7250	7.03	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
87	20241017	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-20	5	-0.26	50760610	6493	18.17	7830	7870	7780	10170	5490	7830	7817.74	2.50	-3447	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1723	-4.89	0.45	12	0.03	-1597.00	17422.00	15000	20240326	-47.93	7250	20240805	7.72	15000	-47.93	20240326	7250	7.72	20240805	15000	-47.93	20240326	7250	7.72	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
88	20241017	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	0	3	0.00	12159990	1553	4.34	7830	7830	7830	10170	5490	7830	7830.00	2.50	211	7916	7872	7826	7782	7736	7895	7805	110	2340	500	5630	10	1	22066331	1728	-4.90	0.45	12	0.01	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.04	N	033160	500	110 억	552592	N	N	0	N	N
89	20241016	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-130	5	-1.63	278896260	35650	114.61	7800	7870	7780	10340	5580	7960	7823.18	2.53	-7837	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1728	-4.90	0.45	12	0.16	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
90	20241016	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-150	5	-1.88	264029310	33749	108.50	7800	7870	7780	10340	5580	7960	7823.32	2.53	-7336	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1723	-4.89	0.45	12	0.15	-1597.00	17422.00	15000	20240326	-47.93	7250	20240805	7.72	15000	-47.93	20240326	7250	7.72	20240805	15000	-47.93	20240326	7250	7.72	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
91	20241016	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-120	5	-1.51	240888580	30787	98.97	7800	7870	7780	10340	5580	7960	7824.36	2.53	-6715	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1730	-4.91	0.45	12	0.14	-1597.00	17422.00	15000	20240326	-47.73	7250	20240805	8.14	15000	-47.73	20240326	7250	8.14	20240805	15000	-47.73	20240326	7250	8.14	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
92	20241016	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-130	5	-1.63	196567220	25118	80.75	7800	7870	7780	10340	5580	7960	7825.75	2.53	-5743	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1728	-4.90	0.45	12	0.11	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
93	20241016	120417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-130	5	-1.63	162076040	20712	66.59	7800	7870	7780	10340	5580	7960	7825.22	2.53	-4244	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1728	-4.90	0.45	12	0.09	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
94	20241016	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	-140	5	-1.76	138582360	17710	56.93	7800	7870	7780	10340	5580	7960	7825.09	2.53	-3825	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1726	-4.90	0.45	12	0.08	-1597.00	17422.00	15000	20240326	-47.87	7250	20240805	7.86	15000	-47.87	20240326	7250	7.86	20240805	15000	-47.87	20240326	7250	7.86	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
95	20241016	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-130	5	-1.63	67595090	8648	27.80	7800	7870	7780	10340	5580	7960	7816.27	2.53	-5234	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1728	-4.90	0.45	12	0.04	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
96	20241016	090418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	-160	5	-2.01	20227830	2593	8.34	7800	7870	7780	10340	5580	7960	7800.94	2.53	-584	8173	8066	7993	7886	7813	8030	7850	110	2380	500	5730	10	1	22066331	1721	-4.88	0.45	12	0.01	-1597.00	17422.00	15000	20240326	-48.00	7250	20240805	7.59	15000	-48.00	20240326	7250	7.59	20240805	15000	-48.00	20240326	7250	7.59	20240805	4.06	N	033160	500	110 억	557651	N	N	0	N	N
97	20241015	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	-10	5	-0.13	246926880	30887	25.19	8000	8100	7920	10360	5580	7970	7994.53	2.56	-6864	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1756	-4.98	0.46	12	0.14	-1597.00	17422.00	15000	20240326	-46.93	7250	20240805	9.79	15000	-46.93	20240326	7250	9.79	20240805	15000	-46.93	20240326	7250	9.79	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
98	20241015	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-40	5	-0.50	234934100	29380	23.96	8000	8100	7920	10360	5580	7970	7996.40	2.56	-6840	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1750	-4.97	0.46	12	0.13	-1597.00	17422.00	15000	20240326	-47.13	7250	20240805	9.38	15000	-47.13	20240326	7250	9.38	20240805	15000	-47.13	20240326	7250	9.38	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
99	20241015	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	10	2	0.13	194507740	24302	19.82	8000	8100	7950	10360	5580	7970	8003.77	2.56	-6680	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1761	-5.00	0.46	12	0.11	-1597.00	17422.00	15000	20240326	-46.80	7250	20240805	10.07	15000	-46.80	20240326	7250	10.07	20240805	15000	-46.80	20240326	7250	10.07	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
100	20241015	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	10	2	0.13	181978260	22734	18.54	8000	8100	7950	10360	5580	7970	8004.67	2.56	-7103	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1761	-5.00	0.46	12	0.10	-1597.00	17422.00	15000	20240326	-46.80	7250	20240805	10.07	15000	-46.80	20240326	7250	10.07	20240805	15000	-46.80	20240326	7250	10.07	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
101	20241015	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	20	2	0.25	173584770	21685	17.69	8000	8100	7950	10360	5580	7970	8004.83	2.56	-6897	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1763	-5.00	0.46	12	0.10	-1597.00	17422.00	15000	20240326	-46.73	7250	20240805	10.21	15000	-46.73	20240326	7250	10.21	20240805	15000	-46.73	20240326	7250	10.21	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
102	20241015	110418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	30	2	0.38	137424660	17178	14.01	8000	8100	7950	10360	5580	7970	8000.04	2.56	-3884	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1765	-5.01	0.46	12	0.08	-1597.00	17422.00	15000	20240326	-46.67	7250	20240805	10.34	15000	-46.67	20240326	7250	10.34	20240805	15000	-46.67	20240326	7250	10.34	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
103	20241015	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	20	2	0.25	99297810	12397	10.11	8000	8100	7960	10360	5580	7970	8009.83	2.56	-5281	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1763	-5.00	0.46	12	0.06	-1597.00	17422.00	15000	20240326	-46.73	7250	20240805	10.21	15000	-46.73	20240326	7250	10.21	20240805	15000	-46.73	20240326	7250	10.21	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
104	20241015	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	80	2	1.00	12077430	1508	1.23	8000	8050	8000	10360	5580	7970	8008.91	2.56	178	8523	8246	8013	7736	7503	8385	7875	110	2390	500	5730	10	1	22066331	1776	-5.04	0.46	12	0.01	-1597.00	17422.00	15000	20240326	-46.33	7250	20240805	11.03	15000	-46.33	20240326	7250	11.03	20240805	15000	-46.33	20240326	7250	11.03	20240805	4.06	N	033160	500	110 억	564438	N	N	0	N	N
105	20241014	160407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	150	2	1.92	989276500	122090	318.93	7820	8290	7780	10160	5480	7820	8102.90	2.60	-5950	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1759	-4.99	0.46	12	0.55	-1597.00	17422.00	15000	20240326	-46.87	7250	20240805	9.93	15000	-46.87	20240326	7250	9.93	20240805	15000	-46.87	20240326	7250	9.93	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
106	20241014	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	190	2	2.43	964733550	119015	310.90	7820	8290	7780	10160	5480	7820	8105.98	2.60	-6852	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1768	-5.02	0.46	12	0.54	-1597.00	17422.00	15000	20240326	-46.60	7250	20240805	10.48	15000	-46.60	20240326	7250	10.48	20240805	15000	-46.60	20240326	7250	10.48	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
107	20241014	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8000	180	2	2.30	876562600	108043	282.24	7820	8290	7780	10160	5480	7820	8113.09	2.60	-9141	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1765	-5.01	0.46	12	0.49	-1597.00	17422.00	15000	20240326	-46.67	7250	20240805	10.34	15000	-46.67	20240326	7250	10.34	20240805	15000	-46.67	20240326	7250	10.34	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
108	20241014	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	200	2	2.56	863404040	106399	277.94	7820	8290	7780	10160	5480	7820	8114.78	2.60	-9583	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1770	-5.02	0.46	12	0.48	-1597.00	17422.00	15000	20240326	-46.53	7250	20240805	10.62	15000	-46.53	20240326	7250	10.62	20240805	15000	-46.53	20240326	7250	10.62	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
109	20241014	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	170	2	2.17	843148520	103870	271.34	7820	8290	7780	10160	5480	7820	8117.34	2.60	-9601	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1763	-5.00	0.46	12	0.47	-1597.00	17422.00	15000	20240326	-46.73	7250	20240805	10.21	15000	-46.73	20240326	7250	10.21	20240805	15000	-46.73	20240326	7250	10.21	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
110	20241014	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	150	2	1.92	825619870	101675	265.60	7820	8290	7780	10160	5480	7820	8120.19	2.60	-9486	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1759	-4.99	0.46	12	0.46	-1597.00	17422.00	15000	20240326	-46.87	7250	20240805	9.93	15000	-46.87	20240326	7250	9.93	20240805	15000	-46.87	20240326	7250	9.93	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
111	20241014	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	150	2	1.92	78990220	9962	26.02	7820	8000	7780	10160	5480	7820	7929.15	2.60	2629	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1759	-4.99	0.46	12	0.05	-1597.00	17422.00	15000	20240326	-46.87	7250	20240805	9.93	15000	-46.87	20240326	7250	9.93	20240805	15000	-46.87	20240326	7250	9.93	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
112	20241014	090411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	30	2	0.38	4074250	521	1.36	7820	7850	7820	10160	5480	7820	7820.06	2.60	-244	7966	7892	7826	7752	7686	7930	7790	110	2340	500	5630	10	1	22066331	1732	-4.92	0.45	12	0.00	-1597.00	17422.00	15000	20240326	-47.67	7250	20240805	8.28	15000	-47.67	20240326	7250	8.28	20240805	15000	-47.67	20240326	7250	8.28	20240805	4.04	N	033160	500	110 억	573349	N	N	0	N	N
113	20241011	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7820	50	2	0.64	298230750	38142	79.70	7760	7900	7760	10100	5440	7770	7819.68	2.55	11377	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1726	-4.90	0.45	12	0.17	-1597.00	17422.00	15000	20240326	-47.87	7250	20240805	7.86	15000	-47.87	20240326	7250	7.86	20240805	15000	-47.87	20240326	7250	7.86	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
114	20241011	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	40	2	0.51	284065320	36327	75.91	7760	7900	7760	10100	5440	7770	7820.45	2.55	10971	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1723	-4.89	0.45	12	0.16	-1597.00	17422.00	15000	20240326	-47.93	7250	20240805	7.72	15000	-47.93	20240326	7250	7.72	20240805	15000	-47.93	20240326	7250	7.72	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
115	20241011	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	40	2	0.51	238393860	30491	63.71	7760	7900	7760	10100	5440	7770	7819.40	2.55	11929	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1723	-4.89	0.45	12	0.14	-1597.00	17422.00	15000	20240326	-47.93	7250	20240805	7.72	15000	-47.93	20240326	7250	7.72	20240805	15000	-47.93	20240326	7250	7.72	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
116	20241011	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	110	2	1.42	202867080	25958	54.24	7760	7900	7760	10100	5440	7770	7816.19	2.55	11894	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1739	-4.93	0.45	12	0.12	-1597.00	17422.00	15000	20240326	-47.47	7250	20240805	8.69	15000	-47.47	20240326	7250	8.69	20240805	15000	-47.47	20240326	7250	8.69	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
117	20241011	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	80	2	1.03	174013280	22287	46.57	7760	7900	7760	10100	5440	7770	7808.80	2.55	11482	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1732	-4.92	0.45	12	0.10	-1597.00	17422.00	15000	20240326	-47.67	7250	20240805	8.28	15000	-47.67	20240326	7250	8.28	20240805	15000	-47.67	20240326	7250	8.28	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
118	20241011	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	80	2	1.03	170190080	21800	45.55	7760	7900	7760	10100	5440	7770	7807.85	2.55	11441	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1732	-4.92	0.45	12	0.10	-1597.00	17422.00	15000	20240326	-47.67	7250	20240805	8.28	15000	-47.67	20240326	7250	8.28	20240805	15000	-47.67	20240326	7250	8.28	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
119	20241011	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	100	2	1.29	147600400	18927	39.55	7760	7880	7760	10100	5440	7770	7799.26	2.55	9985	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1737	-4.93	0.45	12	0.09	-1597.00	17422.00	15000	20240326	-47.53	7250	20240805	8.55	15000	-47.53	20240326	7250	8.55	20240805	15000	-47.53	20240326	7250	8.55	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
120	20241011	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	60	2	0.77	66096940	8509	17.78	7760	7850	7760	10100	5440	7770	7767.74	2.55	5402	8150	7960	7860	7670	7570	7910	7620	110	2330	500	5590	10	1	22066331	1728	-4.90	0.45	12	0.04	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.03	N	033160	500	110 억	561973	N	N	0	N	N
121	20241010	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7770	-180	5	-2.26	339462970	43247	174.46	8050	8050	7760	10330	5570	7950	7851.62	2.63	-17983	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1715	-4.87	0.45	12	0.20	-1597.00	17422.00	15000	20240326	-48.20	7250	20240805	7.17	15000	-48.20	20240326	7250	7.17	20240805	15000	-48.20	20240326	7250	7.17	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
122	20241010	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7800	-150	5	-1.89	271125120	34462	139.02	8050	8050	7790	10330	5570	7950	7867.36	2.63	-12826	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1721	-4.88	0.45	12	0.16	-1597.00	17422.00	15000	20240326	-48.00	7250	20240805	7.59	15000	-48.00	20240326	7250	7.59	20240805	15000	-48.00	20240326	7250	7.59	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
123	20241010	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-110	5	-1.38	184419360	23370	94.28	8050	8050	7840	10330	5570	7950	7891.29	2.63	-7894	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1730	-4.91	0.45	12	0.11	-1597.00	17422.00	15000	20240326	-47.73	7250	20240805	8.14	15000	-47.73	20240326	7250	8.14	20240805	15000	-47.73	20240326	7250	8.14	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
124	20241010	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-70	5	-0.88	138438480	17519	70.67	8050	8050	7840	10330	5570	7950	7902.19	2.63	-5301	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1739	-4.93	0.45	12	0.08	-1597.00	17422.00	15000	20240326	-47.47	7250	20240805	8.69	15000	-47.47	20240326	7250	8.69	20240805	15000	-47.47	20240326	7250	8.69	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
125	20241010	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-30	5	-0.38	124605450	15765	63.60	8050	8050	7840	10330	5570	7950	7903.93	2.63	-4495	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1748	-4.96	0.45	12	0.07	-1597.00	17422.00	15000	20240326	-47.20	7250	20240805	9.24	15000	-47.20	20240326	7250	9.24	20240805	15000	-47.20	20240326	7250	9.24	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
126	20241010	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	-80	5	-1.01	121686880	15395	62.10	8050	8050	7840	10330	5570	7950	7904.31	2.63	-4386	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1737	-4.93	0.45	12	0.07	-1597.00	17422.00	15000	20240326	-47.53	7250	20240805	8.55	15000	-47.53	20240326	7250	8.55	20240805	15000	-47.53	20240326	7250	8.55	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
127	20241010	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-70	5	-0.88	77440500	9768	39.40	8050	8050	7870	10330	5570	7950	7927.98	2.63	-4706	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1739	-4.93	0.45	12	0.04	-1597.00	17422.00	15000	20240326	-47.47	7250	20240805	8.69	15000	-47.47	20240326	7250	8.69	20240805	15000	-47.47	20240326	7250	8.69	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
128	20241010	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8030	80	2	1.01	3287220	410	1.65	8050	8050	8010	10330	5570	7950	8017.61	2.63	-341	8163	8056	8003	7896	7843	8030	7870	110	2380	500	5720	10	1	22066331	1772	-5.03	0.46	12	0.00	-1597.00	17422.00	15000	20240326	-46.47	7250	20240805	10.76	15000	-46.47	20240326	7250	10.76	20240805	15000	-46.47	20240326	7250	10.76	20240805	4.04	N	033160	500	110 억	579956	N	N	0	N	N
129	20241008	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-180	5	-2.21	197552980	24732	65.77	8050	8110	7950	10560	5700	8130	7987.80	2.66	-7214	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1754	-4.98	0.46	12	0.11	-1597.00	17422.00	15000	20240326	-47.00	7250	20240805	9.66	15000	-47.00	20240326	7250	9.66	20240805	15000	-47.00	20240326	7250	9.66	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
130	20241008	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-180	5	-2.21	174318710	21812	58.01	8050	8110	7950	10560	5700	8130	7991.87	2.66	-6078	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1754	-4.98	0.46	12	0.10	-1597.00	17422.00	15000	20240326	-47.00	7250	20240805	9.66	15000	-47.00	20240326	7250	9.66	20240805	15000	-47.00	20240326	7250	9.66	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
131	20241008	140417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	-150	5	-1.85	129224170	16147	42.94	8050	8110	7960	10560	5700	8130	8002.98	2.66	-4737	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1761	-5.00	0.46	12	0.07	-1597.00	17422.00	15000	20240326	-46.80	7250	20240805	10.07	15000	-46.80	20240326	7250	10.07	20240805	15000	-46.80	20240326	7250	10.07	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
132	20241008	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-140	5	-1.72	105017570	13116	34.88	8050	8110	7960	10560	5700	8130	8006.83	2.66	-5251	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1763	-5.00	0.46	12	0.06	-1597.00	17422.00	15000	20240326	-46.73	7250	20240805	10.21	15000	-46.73	20240326	7250	10.21	20240805	15000	-46.73	20240326	7250	10.21	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
133	20241008	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7990	-140	5	-1.72	98248410	12269	32.63	8050	8110	7960	10560	5700	8130	8007.86	2.66	-4774	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1763	-5.00	0.46	12	0.06	-1597.00	17422.00	15000	20240326	-46.73	7250	20240805	10.21	15000	-46.73	20240326	7250	10.21	20240805	15000	-46.73	20240326	7250	10.21	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
134	20241008	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8010	-120	5	-1.48	54528820	6788	18.05	8050	8110	7990	10560	5700	8130	8033.12	2.66	-3633	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1768	-5.02	0.46	12	0.03	-1597.00	17422.00	15000	20240326	-46.60	7250	20240805	10.48	15000	-46.60	20240326	7250	10.48	20240805	15000	-46.60	20240326	7250	10.48	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
135	20241008	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-70	5	-0.86	25724050	3194	8.49	8050	8110	8010	10560	5700	8130	8053.87	2.66	-379	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1779	-5.05	0.46	12	0.01	-1597.00	17422.00	15000	20240326	-46.27	7250	20240805	11.17	15000	-46.27	20240326	7250	11.17	20240805	15000	-46.27	20240326	7250	11.17	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
136	20241008	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	-70	5	-0.86	1610010	200	0.53	8050	8060	8050	10560	5700	8130	8050.05	2.66	107	8370	8250	8070	7950	7770	8310	8010	110	2430	500	5850	10	1	22066331	1779	-5.05	0.46	12	0.00	-1597.00	17422.00	15000	20240326	-46.27	7250	20240805	11.17	15000	-46.27	20240326	7250	11.17	20240805	15000	-46.27	20240326	7250	11.17	20240805	4.04	N	033160	500	110 억	587171	N	N	0	N	N
137	20241007	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8130	220	2	2.78	302321420	37552	89.46	7980	8190	7890	10280	5540	7910	8050.68	2.61	10473	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1794	-5.09	0.47	12	0.17	-1597.00	17422.00	15000	20240326	-45.80	7250	20240805	12.14	15000	-45.80	20240326	7250	12.14	20240805	15000	-45.80	20240326	7250	12.14	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
138	20241007	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	210	2	2.65	279437150	34735	82.75	7980	8190	7890	10280	5540	7910	8044.83	2.61	10156	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1792	-5.08	0.47	12	0.16	-1597.00	17422.00	15000	20240326	-45.87	7250	20240805	12.00	15000	-45.87	20240326	7250	12.00	20240805	15000	-45.87	20240326	7250	12.00	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
139	20241007	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	210	2	2.65	261895000	32574	77.60	7980	8190	7890	10280	5540	7910	8040.00	2.61	9329	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1792	-5.08	0.47	12	0.15	-1597.00	17422.00	15000	20240326	-45.87	7250	20240805	12.00	15000	-45.87	20240326	7250	12.00	20240805	15000	-45.87	20240326	7250	12.00	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
140	20241007	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	140	2	1.77	229326480	28554	68.03	7980	8190	7890	10280	5540	7910	8031.33	2.61	7791	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1776	-5.04	0.46	12	0.13	-1597.00	17422.00	15000	20240326	-46.33	7250	20240805	11.03	15000	-46.33	20240326	7250	11.03	20240805	15000	-46.33	20240326	7250	11.03	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
141	20241007	120432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	150	2	1.90	193052260	24046	57.29	7980	8190	7890	10280	5540	7910	8028.46	2.61	7079	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1779	-5.05	0.46	12	0.11	-1597.00	17422.00	15000	20240326	-46.27	7250	20240805	11.17	15000	-46.27	20240326	7250	11.17	20240805	15000	-46.27	20240326	7250	11.17	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
142	20241007	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8060	150	2	1.90	179775220	22397	53.36	7980	8190	7890	10280	5540	7910	8026.75	2.61	6322	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1779	-5.05	0.46	12	0.10	-1597.00	17422.00	15000	20240326	-46.27	7250	20240805	11.17	15000	-46.27	20240326	7250	11.17	20240805	15000	-46.27	20240326	7250	11.17	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
143	20241007	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	110	2	1.39	92026820	11543	27.50	7980	8030	7890	10280	5540	7910	7972.52	2.61	3992	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1770	-5.02	0.46	12	0.05	-1597.00	17422.00	15000	20240326	-46.53	7250	20240805	10.62	15000	-46.53	20240326	7250	10.62	20240805	15000	-46.53	20240326	7250	10.62	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
144	20241007	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7960	50	2	0.63	20053540	2512	5.98	7980	8010	7960	10280	5540	7910	7983.10	2.61	-774	8076	7992	7916	7832	7756	8035	7875	110	2370	500	5690	10	1	22066331	1756	-4.98	0.46	12	0.01	-1597.00	17422.00	15000	20240326	-46.93	7250	20240805	9.79	15000	-46.93	20240326	7250	9.79	20240805	15000	-46.93	20240326	7250	9.79	20240805	4.09	N	033160	500	110 억	576311	N	N	0	N	N
145	20241004	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	20	2	0.25	331676770	41975	88.12	7890	8000	7840	10250	5530	7890	7901.76	2.61	-679	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1745	-4.95	0.45	12	0.19	-1597.00	17422.00	15000	20240326	-47.27	7250	20240805	9.10	15000	-47.27	20240326	7250	9.10	20240805	15000	-47.27	20240326	7250	9.10	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
146	20241004	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	0	3	0.00	317887650	40231	84.46	7890	8000	7840	10250	5530	7890	7901.56	2.61	-265	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1741	-4.94	0.45	12	0.18	-1597.00	17422.00	15000	20240326	-47.40	7250	20240805	8.83	15000	-47.40	20240326	7250	8.83	20240805	15000	-47.40	20240326	7250	8.83	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
147	20241004	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7870	-20	5	-0.25	273704880	34634	72.71	7890	8000	7840	10250	5530	7890	7902.78	2.61	1782	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1737	-4.93	0.45	12	0.16	-1597.00	17422.00	15000	20240326	-47.53	7250	20240805	8.55	15000	-47.53	20240326	7250	8.55	20240805	15000	-47.53	20240326	7250	8.55	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
148	20241004	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	60	2	0.76	250638360	31709	66.57	7890	8000	7840	10250	5530	7890	7904.33	2.61	3172	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1754	-4.98	0.46	12	0.14	-1597.00	17422.00	15000	20240326	-47.00	7250	20240805	9.66	15000	-47.00	20240326	7250	9.66	20240805	15000	-47.00	20240326	7250	9.66	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
149	20241004	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	0	3	0.00	188716580	23868	50.11	7890	8000	7840	10250	5530	7890	7906.68	2.61	217	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1741	-4.94	0.45	12	0.11	-1597.00	17422.00	15000	20240326	-47.40	7250	20240805	8.83	15000	-47.40	20240326	7250	8.83	20240805	15000	-47.40	20240326	7250	8.83	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
150	20241004	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7980	90	2	1.14	131894670	16688	35.03	7890	8000	7840	10250	5530	7890	7903.56	2.61	-2417	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1761	-5.00	0.46	12	0.08	-1597.00	17422.00	15000	20240326	-46.80	7250	20240805	10.07	15000	-46.80	20240326	7250	10.07	20240805	15000	-46.80	20240326	7250	10.07	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
151	20241004	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	30	2	0.38	95479490	12123	25.45	7890	7940	7840	10250	5530	7890	7875.90	2.61	-2583	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1748	-4.96	0.45	12	0.05	-1597.00	17422.00	15000	20240326	-47.20	7250	20240805	9.24	15000	-47.20	20240326	7250	9.24	20240805	15000	-47.20	20240326	7250	9.24	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
152	20241004	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	40	2	0.51	28231650	3577	7.51	7890	7940	7890	10250	5530	7890	7892.55	2.61	391	8196	8042	7836	7682	7476	8120	7760	110	2360	500	5680	10	1	22066331	1750	-4.97	0.46	12	0.02	-1597.00	17422.00	15000	20240326	-47.13	7250	20240805	9.38	15000	-47.13	20240326	7250	9.38	20240805	15000	-47.13	20240326	7250	9.38	20240805	4.09	N	033160	500	110 억	576735	N	N	0	N	N
153	20241002	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-110	5	-1.38	369686600	47324	129.88	7870	7990	7630	10400	5600	8000	7811.39	2.57	8749	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1741	-4.94	0.45	12	0.21	-1597.00	17422.00	15000	20240326	-47.40	7250	20240805	8.83	15000	-47.40	20240326	7250	8.83	20240805	15000	-47.40	20240326	7250	8.83	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N
154	20241002	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7880	-120	5	-1.50	363490440	46539	127.72	7870	7990	7630	10400	5600	8000	7810.45	2.57	8701	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1739	-4.93	0.45	12	0.21	-1597.00	17422.00	15000	20240326	-47.47	7250	20240805	8.69	15000	-47.47	20240326	7250	8.69	20240805	15000	-47.47	20240326	7250	8.69	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N
155	20241002	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7920	-80	5	-1.00	319714590	41004	112.53	7870	7990	7630	10400	5600	8000	7797.16	2.57	8842	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1748	-4.96	0.45	12	0.19	-1597.00	17422.00	15000	20240326	-47.20	7250	20240805	9.24	15000	-47.20	20240326	7250	9.24	20240805	15000	-47.20	20240326	7250	9.24	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N
156	20241002	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7940	-60	5	-0.75	286735570	36845	101.12	7870	7990	7630	10400	5600	8000	7782.21	2.57	7686	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1752	-4.97	0.46	12	0.17	-1597.00	17422.00	15000	20240326	-47.07	7250	20240805	9.52	15000	-47.07	20240326	7250	9.52	20240805	15000	-47.07	20240326	7250	9.52	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N
157	20241002	120349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7890	-110	5	-1.38	278523210	35810	98.28	7870	7990	7630	10400	5600	8000	7777.81	2.57	6697	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1741	-4.94	0.45	12	0.16	-1597.00	17422.00	15000	20240326	-47.40	7250	20240805	8.83	15000	-47.40	20240326	7250	8.83	20240805	15000	-47.40	20240326	7250	8.83	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N
158	20241002	110345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-50	5	-0.62	264914300	34088	93.55	7870	7990	7630	10400	5600	8000	7771.48	2.57	6697	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1754	-4.98	0.46	12	0.15	-1597.00	17422.00	15000	20240326	-47.00	7250	20240805	9.66	15000	-47.00	20240326	7250	9.66	20240805	15000	-47.00	20240326	7250	9.66	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N
159	20241002	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7830	-170	5	-2.12	221333410	28563	78.39	7870	7900	7630	10400	5600	8000	7748.96	2.57	3277	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1728	-4.90	0.45	12	0.13	-1597.00	17422.00	15000	20240326	-47.80	7250	20240805	8.00	15000	-47.80	20240326	7250	8.00	20240805	15000	-47.80	20240326	7250	8.00	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N
160	20241002	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7810	-190	5	-2.38	16836250	2147	5.89	7870	7870	7790	10400	5600	8000	7841.76	2.57	-373	8273	8136	8063	7926	7853	8100	7890	110	2400	500	5760	10	1	22066331	1723	-4.89	0.45	12	0.01	-1597.00	17422.00	15000	20240326	-47.93	7250	20240805	7.72	15000	-47.93	20240326	7250	7.72	20240805	15000	-47.93	20240326	7250	7.72	20240805	4.13	N	033160	500	110 억	567966	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History