KissMeData/424980/price/prices-20241001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 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	investmentCareful	shortOverheated
2	20241031	161407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	90	2	1.09	1480044760	171070	204.02	8250	9070	8020	10690	5770	8230	8651.90	0.00	7805	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	492	-5.96	1.47	12	2.89	-1397.00	5651.00	23750	20240503	-64.97	5540	20240909	50.18	23750	-64.97	20240503	5540	50.18	20240909	23750	-64.97	20240503	5540	50.18	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
3	20241031	151429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	180	2	2.19	1446644960	167072	199.26	8250	9070	8020	10690	5770	8230	8658.82	0.00	8175	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	498	-6.02	1.49	12	2.82	-1397.00	5651.00	23750	20240503	-64.59	5540	20240909	51.81	23750	-64.59	20240503	5540	51.81	20240909	23750	-64.59	20240503	5540	51.81	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
4	20241031	141427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	230	2	2.79	1394676400	160910	191.91	8250	9070	8020	10690	5770	8230	8667.45	0.00	8726	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	501	-6.06	1.50	12	2.72	-1397.00	5651.00	23750	20240503	-64.38	5540	20240909	52.71	23750	-64.38	20240503	5540	52.71	20240909	23750	-64.38	20240503	5540	52.71	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
5	20241031	131428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8620	390	2	4.74	1201512800	138355	165.01	8250	9070	8020	10690	5770	8230	8684.29	0.00	3786	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	510	-6.17	1.53	12	2.34	-1397.00	5651.00	23750	20240503	-63.71	5540	20240909	55.60	23750	-63.71	20240503	5540	55.60	20240909	23750	-63.71	20240503	5540	55.60	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
6	20241031	121423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	520	2	6.32	1110057680	127802	152.42	8250	9070	8020	10690	5770	8230	8685.78	0.00	778	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	518	-6.26	1.55	12	2.16	-1397.00	5651.00	23750	20240503	-63.16	5540	20240909	57.94	23750	-63.16	20240503	5540	57.94	20240909	23750	-63.16	20240503	5540	57.94	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
7	20241031	111423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	170	2	2.07	175551610	21426	25.55	8250	8400	8020	10690	5770	8230	8193.38	0.00	2484	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	497	-6.01	1.49	12	0.36	-1397.00	5651.00	23750	20240503	-64.63	5540	20240909	51.62	23750	-64.63	20240503	5540	51.62	20240909	23750	-64.63	20240503	5540	51.62	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
8	20241031	101426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	10	2	0.12	89932550	11004	13.12	8250	8330	8020	10690	5770	8230	8172.69	0.00	-94	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	488	-5.90	1.46	12	0.19	-1397.00	5651.00	23750	20240503	-65.31	5540	20240909	48.74	23750	-65.31	20240503	5540	48.74	20240909	23750	-65.31	20240503	5540	48.74	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
9	20241031	091423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8050	-180	5	-2.19	42439730	5203	6.21	8250	8330	8020	10690	5770	8230	8156.71	0.00	153	8876	8552	8386	8062	7896	8470	7980	30	2460	500	4930	10	1	5918890	476	-5.76	1.42	12	0.09	-1397.00	5651.00	23750	20240503	-66.11	5540	20240909	45.31	23750	-66.11	20240503	5540	45.31	20240909	23750	-66.11	20240503	5540	45.31	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
10	20241030	161417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8230	-490	5	-5.62	695781840	83298	81.71	8660	8710	8220	11330	6110	8720	8352.99	0.00	-15640	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	487	-5.89	1.46	12	1.41	-1397.00	5651.00	23750	20240503	-65.35	5540	20240909	48.56	23750	-65.35	20240503	5540	48.56	20240909	23750	-65.35	20240503	5540	48.56	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
11	20241030	151453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-500	5	-5.73	669914160	80155	78.63	8660	8710	8220	11330	6110	8720	8357.73	0.00	-14967	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	487	-5.88	1.45	12	1.35	-1397.00	5651.00	23750	20240503	-65.39	5540	20240909	48.38	23750	-65.39	20240503	5540	48.38	20240909	23750	-65.39	20240503	5540	48.38	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
12	20241030	141428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-460	5	-5.28	551919380	65852	64.60	8660	8710	8240	11330	6110	8720	8381.21	0.00	-12838	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	489	-5.91	1.46	12	1.11	-1397.00	5651.00	23750	20240503	-65.22	5540	20240909	49.10	23750	-65.22	20240503	5540	49.10	20240909	23750	-65.22	20240503	5540	49.10	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
13	20241030	131435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-440	5	-5.05	453034950	53875	52.85	8660	8710	8250	11330	6110	8720	8409.00	0.00	-7930	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	490	-5.93	1.47	12	0.91	-1397.00	5651.00	23750	20240503	-65.14	5540	20240909	49.46	23750	-65.14	20240503	5540	49.46	20240909	23750	-65.14	20240503	5540	49.46	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
14	20241030	121453	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-460	5	-5.28	387718090	45975	45.10	8660	8710	8250	11330	6110	8720	8433.24	0.00	-9612	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	489	-5.91	1.46	12	0.78	-1397.00	5651.00	23750	20240503	-65.22	5540	20240909	49.10	23750	-65.22	20240503	5540	49.10	20240909	23750	-65.22	20240503	5540	49.10	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
15	20241030	111429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8390	-330	5	-3.78	300899030	35523	34.85	8660	8710	8350	11330	6110	8720	8470.54	0.00	-4471	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	497	-6.01	1.48	12	0.60	-1397.00	5651.00	23750	20240503	-64.67	5540	20240909	51.44	23750	-64.67	20240503	5540	51.44	20240909	23750	-64.67	20240503	5540	51.44	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
16	20241030	101419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	-360	5	-4.13	255095260	30077	29.50	8660	8710	8350	11330	6110	8720	8481.41	0.00	-5058	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	495	-5.98	1.48	12	0.51	-1397.00	5651.00	23750	20240503	-64.80	5540	20240909	50.90	23750	-64.80	20240503	5540	50.90	20240909	23750	-64.80	20240503	5540	50.90	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
17	20241030	091428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-50	5	-0.57	82920590	9652	9.47	8660	8710	8450	11330	6110	8720	8591.03	0.00	-892	9093	8906	8703	8516	8313	8805	8415	30	2610	500	5230	10	1	5918890	513	-6.21	1.53	12	0.16	-1397.00	5651.00	23750	20240503	-63.49	5540	20240909	56.50	23750	-63.49	20240503	5540	56.50	20240909	23750	-63.49	20240503	5540	56.50	20240909	2.93	N	424980	500	29 억	0	N	N	N	N
18	20241029	161333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8720	-250	5	-2.79	875191550	100967	71.97	8840	8890	8500	11660	6280	8970	8667.67	0.00	8239	9436	9202	9056	8822	8676	9130	8750	30	2690	500	5380	10	1	5918890	516	-6.24	1.54	12	1.71	-1397.00	5651.00	23750	20240503	-63.28	5540	20240909	57.40	23750	-63.28	20240503	5540	57.40	20240909	23750	-63.28	20240503	5540	57.40	20240909	2.79	N	424980	500	29 억	0	N	N	N	N
19	20241029	151354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-270	5	-3.01	815744990	94120	67.09	8840	8890	8500	11660	6280	8970	8667.07	0.00	5601	9436	9202	9056	8822	8676	9130	8750	30	2690	500	5380	10	1	5918890	515	-6.23	1.54	12	1.59	-1397.00	5651.00	23750	20240503	-63.37	5540	20240909	57.04	23750	-63.37	20240503	5540	57.04	20240909	23750	-63.37	20240503	5540	57.04	20240909	2.79	N	424980	500	29 억	0	N	N	N	N
20	20241029	141152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-400	5	-4.46	655980430	75567	53.86	8840	8890	8540	11660	6280	8970	8680.78	0.00	5054	9436	9202	9056	8822	8676	9130	8750	30	2690	500	5380	10	1	5918890	507	-6.13	1.52	12	1.28	-1397.00	5651.00	23750	20240503	-63.92	5540	20240909	54.69	23750	-63.92	20240503	5540	54.69	20240909	23750	-63.92	20240503	5540	54.69	20240909	2.79	N	424980	500	29 억	0	N	N	N	N
21	20241029	131343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	-400	5	-4.46	623413870	71776	51.16	8840	8890	8540	11660	6280	8970	8685.55	0.00	5941	9436	9202	9056	8822	8676	9130	8750	30	2690	500	5380	10	1	5918890	507	-6.13	1.52	12	1.21	-1397.00	5651.00	23750	20240503	-63.92	5540	20240909	54.69	23750	-63.92	20240503	5540	54.69	20240909	23750	-63.92	20240503	5540	54.69	20240909	2.79	N	424980	500	29 억	0	N	N	N	N
22	20241029	121342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-330	5	-3.68	556194820	63954	45.59	8840	8890	8540	11660	6280	8970	8696.79	0.00	5333	9436	9202	9056	8822	8676	9130	8750	30	2690	500	5380	10	1	5918890	511	-6.18	1.53	12	1.08	-1397.00	5651.00	23750	20240503	-63.62	5540	20240909	55.96	23750	-63.62	20240503	5540	55.96	20240909	23750	-63.62	20240503	5540	55.96	20240909	2.79	N	424980	500	29 억	0	N	N	N	N
23	20241029	111406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	-260	5	-2.90	511510090	58794	41.91	8840	8890	8540	11660	6280	8970	8700.04	0.00	4321	9436	9202	9056	8822	8676	9130	8750	30	2690	500	5380	10	1	5918890	516	-6.23	1.54	12	0.99	-1397.00	5651.00	23750	20240503	-63.33	5540	20240909	57.22	23750	-63.33	20240503	5540	57.22	20240909	23750	-63.33	20240503	5540	57.22	20240909	2.79	N	424980	500	29 억	0	N	N	N	N
24	20241029	101340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-80	5	-0.89	448642740	51589	36.77	8840	8890	8540	11660	6280	8970	8696.48	0.00	5693	9436	9202	9056	8822	8676	9130	8750	30	2690	500	5380	10	1	5918890	526	-6.36	1.57	12	0.87	-1397.00	5651.00	23750	20240503	-62.57	5540	20240909	60.47	23750	-62.57	20240503	5540	60.47	20240909	23750	-62.57	20240503	5540	60.47	20240909	2.79	N	424980	500	29 억	0	N	N	N	N
25	20241028	161325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-40	5	-0.44	1212526120	133737	20.58	9100	9290	8910	11710	6310	9010	9067.07	0.00	8850	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	531	-6.42	1.59	12	2.26	-1397.00	5651.00	23750	20240503	-62.23	5540	20240909	61.91	23750	-62.23	20240503	5540	61.91	20240909	23750	-62.23	20240503	5540	61.91	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
26	20241028	151338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9040	30	2	0.33	1162833210	128206	19.72	9100	9290	8910	11710	6310	9010	9070.13	0.00	10240	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	535	-6.47	1.60	12	2.17	-1397.00	5651.00	23750	20240503	-61.94	5540	20240909	63.18	23750	-61.94	20240503	5540	63.18	20240909	23750	-61.94	20240503	5540	63.18	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
27	20241028	141341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	20	2	0.22	1079918070	119011	18.31	9100	9290	8910	11710	6310	9010	9074.21	0.00	11839	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	534	-6.46	1.60	12	2.01	-1397.00	5651.00	23750	20240503	-61.98	5540	20240909	63.00	23750	-61.98	20240503	5540	63.00	20240909	23750	-61.98	20240503	5540	63.00	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
28	20241028	131333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	60	2	0.67	910035310	100324	15.44	9100	9290	8910	11710	6310	9010	9071.09	0.00	15594	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	537	-6.49	1.61	12	1.69	-1397.00	5651.00	23750	20240503	-61.81	5540	20240909	63.72	23750	-61.81	20240503	5540	63.72	20240909	23750	-61.81	20240503	5540	63.72	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
29	20241028	121334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	10	2	0.11	816465900	89880	13.83	9100	9290	8910	11710	6310	9010	9084.12	0.00	13383	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	534	-6.46	1.60	12	1.52	-1397.00	5651.00	23750	20240503	-62.02	5540	20240909	62.82	23750	-62.02	20240503	5540	62.82	20240909	23750	-62.02	20240503	5540	62.82	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
30	20241028	111122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	20	2	0.22	709023720	77935	11.99	9100	9290	8930	11710	6310	9010	9097.86	0.00	14208	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	534	-6.46	1.60	12	1.32	-1397.00	5651.00	23750	20240503	-61.98	5540	20240909	63.00	23750	-61.98	20240503	5540	63.00	20240909	23750	-61.98	20240503	5540	63.00	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
31	20241028	101320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	170	2	1.89	587157480	64563	9.93	9100	9290	8930	11710	6310	9010	9094.60	0.00	16607	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	543	-6.57	1.62	12	1.09	-1397.00	5651.00	23750	20240503	-61.35	5540	20240909	65.70	23750	-61.35	20240503	5540	65.70	20240909	23750	-61.35	20240503	5540	65.70	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
32	20241028	091330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	60	2	0.67	157920060	17523	2.70	9100	9100	8930	11710	6310	9010	9012.18	0.00	2287	10996	10002	9496	8502	7996	9750	8250	30	2700	500	5400	10	1	5918890	537	-6.49	1.61	12	0.30	-1397.00	5651.00	23750	20240503	-61.81	5540	20240909	63.72	23750	-61.81	20240503	5540	63.72	20240909	23750	-61.81	20240503	5540	63.72	20240909	2.91	N	424980	500	29 억	0	N	N	N	N
33	20241025	161332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	10	2	0.11	6312788580	645442	52.21	9690	10490	8990	11700	6300	9000	9781.37	0.00	-11306	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	533	-6.45	1.59	12	10.90	-1397.00	5651.00	23750	20240503	-62.06	5540	20240909	62.64	23750	-62.06	20240503	5540	62.64	20240909	23750	-62.06	20240503	5540	62.64	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
34	20241025	151337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	80	2	0.89	6235489100	636881	51.52	9690	10490	8990	11700	6300	9000	9790.67	0.00	-12245	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	537	-6.50	1.61	12	10.76	-1397.00	5651.00	23750	20240503	-61.77	5540	20240909	63.90	23750	-61.77	20240503	5540	63.90	20240909	23750	-61.77	20240503	5540	63.90	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
35	20241025	141334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	90	2	1.00	6044811470	615833	49.82	9690	10490	8990	11700	6300	9000	9815.67	0.00	-12484	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	538	-6.51	1.61	12	10.40	-1397.00	5651.00	23750	20240503	-61.73	5540	20240909	64.08	23750	-61.73	20240503	5540	64.08	20240909	23750	-61.73	20240503	5540	64.08	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
36	20241025	131334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	310	2	3.44	5721186460	580397	46.95	9690	10490	9310	11700	6300	9000	9857.37	0.00	-12783	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	551	-6.66	1.65	12	9.81	-1397.00	5651.00	23750	20240503	-60.80	5540	20240909	68.05	23750	-60.80	20240503	5540	68.05	20240909	23750	-60.80	20240503	5540	68.05	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
37	20241025	121338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	440	2	4.89	5594063210	566835	45.85	9690	10490	9310	11700	6300	9000	9868.94	0.00	-11242	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	559	-6.76	1.67	12	9.58	-1397.00	5651.00	23750	20240503	-60.25	5540	20240909	70.40	23750	-60.25	20240503	5540	70.40	20240909	23750	-60.25	20240503	5540	70.40	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
38	20241025	111331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	400	2	4.44	5469941020	553689	44.79	9690	10490	9310	11700	6300	9000	9879.09	0.00	-10541	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	556	-6.73	1.66	12	9.35	-1397.00	5651.00	23750	20240503	-60.42	5540	20240909	69.68	23750	-60.42	20240503	5540	69.68	20240909	23750	-60.42	20240503	5540	69.68	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
39	20241025	101332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	330	2	3.67	5165951280	521327	42.17	9690	10490	9310	11700	6300	9000	9909.23	0.00	-10562	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	552	-6.68	1.65	12	8.81	-1397.00	5651.00	23750	20240503	-60.72	5540	20240909	68.41	23750	-60.72	20240503	5540	68.41	20240909	23750	-60.72	20240503	5540	68.41	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
40	20241025	091335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	790	2	8.78	3550193670	353994	28.64	9690	10490	9510	11700	6300	9000	10028.97	0.00	-10053	10806	9902	8946	8042	7086	10355	8495	30	2700	500	5400	10	1	5918890	579	-7.01	1.73	12	5.98	-1397.00	5651.00	23750	20240503	-58.78	5540	20240909	76.71	23750	-58.78	20240503	5540	76.71	20240909	23750	-58.78	20240503	5540	76.71	20240909	3.05	N	424980	500	29 억	0	N	N	N	N
41	20241024	161306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	630	2	7.53	11176385210	1222357	135.57	8190	9850	7990	10880	5860	8370	9143.67	0.00	8608	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	533	-6.44	1.59	12	20.65	-1397.00	5651.00	23750	20240503	-62.11	5540	20240909	62.45	23750	-62.11	20240503	5540	62.45	20240909	23750	-62.11	20240503	5540	62.45	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
42	20241024	151319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	500	2	5.97	10981923450	1200694	133.16	8190	9850	7990	10880	5860	8370	9146.48	0.00	8782	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	525	-6.35	1.57	12	20.29	-1397.00	5651.00	23750	20240503	-62.65	5540	20240909	60.11	23750	-62.65	20240503	5540	60.11	20240909	23750	-62.65	20240503	5540	60.11	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
43	20241024	141305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	360	2	4.30	10255069080	1117960	123.99	8190	9850	7990	10880	5860	8370	9173.21	0.00	6923	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	517	-6.25	1.54	12	18.89	-1397.00	5651.00	23750	20240503	-63.24	5540	20240909	57.58	23750	-63.24	20240503	5540	57.58	20240909	23750	-63.24	20240503	5540	57.58	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
44	20241024	131317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	490	2	5.85	9872684070	1074342	119.15	8190	9850	7990	10880	5860	8370	9189.71	0.00	7403	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	524	-6.34	1.57	12	18.15	-1397.00	5651.00	23750	20240503	-62.69	5540	20240909	59.93	23750	-62.69	20240503	5540	59.93	20240909	23750	-62.69	20240503	5540	59.93	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
45	20241024	121310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	530	2	6.33	9220194440	1000801	110.99	8190	9850	7990	10880	5860	8370	9213.03	0.00	6910	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	527	-6.37	1.57	12	16.91	-1397.00	5651.00	23750	20240503	-62.53	5540	20240909	60.65	23750	-62.53	20240503	5540	60.65	20240909	23750	-62.53	20240503	5540	60.65	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
46	20241024	111310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9310	940	2	11.23	3451064170	390776	43.34	8190	9450	7990	10880	5860	8370	8831.62	0.00	356	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	551	-6.66	1.65	12	6.60	-1397.00	5651.00	23750	20240503	-60.80	5540	20240909	68.05	23750	-60.80	20240503	5540	68.05	20240909	23750	-60.80	20240503	5540	68.05	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
47	20241024	101141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8120	-250	5	-2.99	527037960	63718	7.07	8190	8630	7990	10880	5860	8370	8271.01	0.00	8180	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	481	-5.81	1.44	12	1.08	-1397.00	5651.00	23750	20240503	-65.81	5540	20240909	46.57	23750	-65.81	20240503	5540	46.57	20240909	23750	-65.81	20240503	5540	46.57	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
48	20241024	091410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-130	5	-1.55	217553350	26763	2.97	8190	8340	7990	10880	5860	8370	8126.54	0.00	3125	10243	9306	8353	7416	6463	9775	7885	30	2510	500	5020	10	1	5918890	488	-5.90	1.46	12	0.45	-1397.00	5651.00	23750	20240503	-65.31	5540	20240909	48.74	23750	-65.31	20240503	5540	48.74	20240909	23750	-65.31	20240503	5540	48.74	20240909	3.06	N	424980	500	29 억	0	N	N	N	N
49	20241023	161314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	530	2	6.76	7791877680	897235	1767.05	7840	9290	7400	10190	5490	7840	8684.43	0.00	-10477	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	495	-5.99	1.48	12	15.16	-1397.00	5651.00	23750	20240503	-64.76	5540	20240909	51.08	23750	-64.76	20240503	5540	51.08	20240909	23750	-64.76	20240503	5540	51.08	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
50	20241023	151341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	450	2	5.74	7722453570	888896	1750.62	7840	9290	7400	10190	5490	7840	8687.69	0.00	-10896	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	491	-5.93	1.47	12	15.02	-1397.00	5651.00	23750	20240503	-65.09	5540	20240909	49.64	23750	-65.09	20240503	5540	49.64	20240909	23750	-65.09	20240503	5540	49.64	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
51	20241023	141346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8340	500	2	6.38	7535625840	866472	1706.46	7840	9290	7400	10190	5490	7840	8696.91	0.00	-10479	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	494	-5.97	1.48	12	14.64	-1397.00	5651.00	23750	20240503	-64.88	5540	20240909	50.54	23750	-64.88	20240503	5540	50.54	20240909	23750	-64.88	20240503	5540	50.54	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
52	20241023	131326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8400	560	2	7.14	6788911190	778933	1534.06	7840	9290	7400	10190	5490	7840	8715.65	0.00	-6502	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	497	-6.01	1.49	12	13.16	-1397.00	5651.00	23750	20240503	-64.63	5540	20240909	51.62	23750	-64.63	20240503	5540	51.62	20240909	23750	-64.63	20240503	5540	51.62	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
53	20241023	121322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	1070	2	13.65	5459060950	623731	1228.40	7840	9290	7400	10190	5490	7840	8752.27	0.00	-7985	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	527	-6.38	1.58	12	10.54	-1397.00	5651.00	23750	20240503	-62.48	5540	20240909	60.83	23750	-62.48	20240503	5540	60.83	20240909	23750	-62.48	20240503	5540	60.83	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
54	20241023	111315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7550	-290	5	-3.70	366451400	48421	95.36	7840	7990	7400	10190	5490	7840	7568.03	0.00	9275	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	447	-5.40	1.34	12	0.82	-1397.00	5651.00	23750	20240503	-68.21	5540	20240909	36.28	23750	-68.21	20240503	5540	36.28	20240909	23750	-68.21	20240503	5540	36.28	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
55	20241023	101320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	-220	5	-2.81	241296020	31689	62.41	7840	7990	7500	10190	5490	7840	7614.50	0.00	9264	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	451	-5.45	1.35	12	0.54	-1397.00	5651.00	23750	20240503	-67.92	5540	20240909	37.55	23750	-67.92	20240503	5540	37.55	20240909	23750	-67.92	20240503	5540	37.55	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
56	20241023	091320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7740	-100	5	-1.28	26876470	3410	6.72	7840	7990	7740	10190	5490	7840	7881.66	0.00	-729	8573	8206	8013	7646	7453	8110	7550	30	2350	500	4700	10	1	5918890	458	-5.54	1.37	12	0.06	-1397.00	5651.00	23750	20240503	-67.41	5540	20240909	39.71	23750	-67.41	20240503	5540	39.71	20240909	23750	-67.41	20240503	5540	39.71	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
57	20241022	161304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7840	-450	5	-5.43	395935050	49751	109.84	8200	8380	7820	10770	5810	8290	7959.07	0.00	1144	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	464	-5.61	1.39	12	0.84	-1397.00	5651.00	23750	20240503	-66.99	5540	20240909	41.52	23750	-66.99	20240503	5540	41.52	20240909	23750	-66.99	20240503	5540	41.52	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
58	20241022	151322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7850	-440	5	-5.31	381389040	47902	105.76	8200	8380	7820	10770	5810	8290	7961.68	0.00	1483	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	465	-5.62	1.39	12	0.81	-1397.00	5651.00	23750	20240503	-66.95	5540	20240909	41.70	23750	-66.95	20240503	5540	41.70	20240909	23750	-66.95	20240503	5540	41.70	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
59	20241022	141322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7930	-360	5	-4.34	309910990	38799	85.66	8200	8380	7880	10770	5810	8290	7987.39	0.00	1906	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	469	-5.68	1.40	12	0.66	-1397.00	5651.00	23750	20240503	-66.61	5540	20240909	43.14	23750	-66.61	20240503	5540	43.14	20240909	23750	-66.61	20240503	5540	43.14	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
60	20241022	131321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7900	-390	5	-4.70	259752720	32474	71.70	8200	8380	7880	10770	5810	8290	7998.55	0.00	349	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	468	-5.65	1.40	12	0.55	-1397.00	5651.00	23750	20240503	-66.74	5540	20240909	42.60	23750	-66.74	20240503	5540	42.60	20240909	23750	-66.74	20240503	5540	42.60	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
61	20241022	121316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7910	-380	5	-4.58	230529660	28774	63.53	8200	8380	7880	10770	5810	8290	8011.47	0.00	1623	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	468	-5.66	1.40	12	0.49	-1397.00	5651.00	23750	20240503	-66.69	5540	20240909	42.78	23750	-66.69	20240503	5540	42.78	20240909	23750	-66.69	20240503	5540	42.78	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
62	20241022	111311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7950	-340	5	-4.10	200835850	25032	55.27	8200	8380	7880	10770	5810	8290	8022.88	0.00	154	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	471	-5.69	1.41	12	0.42	-1397.00	5651.00	23750	20240503	-66.53	5540	20240909	43.50	23750	-66.53	20240503	5540	43.50	20240909	23750	-66.53	20240503	5540	43.50	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
63	20241022	101314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7970	-320	5	-3.86	153444960	19050	42.06	8200	8380	7890	10770	5810	8290	8054.52	0.00	-449	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	472	-5.71	1.41	12	0.32	-1397.00	5651.00	23750	20240503	-66.44	5540	20240909	43.86	23750	-66.44	20240503	5540	43.86	20240909	23750	-66.44	20240503	5540	43.86	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
64	20241022	091313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-50	5	-0.60	18375620	2215	4.89	8200	8380	8200	10770	5810	8290	8296.06	0.00	-312	8603	8446	8363	8206	8123	8405	8165	30	2480	500	4970	10	1	5918890	488	-5.90	1.46	12	0.04	-1397.00	5651.00	23750	20240503	-65.31	5540	20240909	48.74	23750	-65.31	20240503	5540	48.74	20240909	23750	-65.31	20240503	5540	48.74	20240909	3.04	N	424980	500	29 억	0	N	N	N	N
65	20241021	161259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-120	5	-1.43	369282630	44166	51.30	8370	8520	8280	10930	5890	8410	8361.24	0.00	1429	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	491	-5.93	1.47	12	0.75	-1397.00	5651.00	23750	20240503	-65.09	5540	20240909	49.64	23750	-65.09	20240503	5540	49.64	20240909	23750	-65.09	20240503	5540	49.64	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
66	20241021	151308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-130	5	-1.55	352570410	42151	48.96	8370	8520	8280	10930	5890	8410	8364.46	0.00	1483	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	490	-5.93	1.47	12	0.71	-1397.00	5651.00	23750	20240503	-65.14	5540	20240909	49.46	23750	-65.14	20240503	5540	49.46	20240909	23750	-65.14	20240503	5540	49.46	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
67	20241021	141311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-100	5	-1.19	311141570	37165	43.17	8370	8520	8300	10930	5890	8410	8371.90	0.00	1619	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	492	-5.95	1.47	12	0.63	-1397.00	5651.00	23750	20240503	-65.01	5540	20240909	50.00	23750	-65.01	20240503	5540	50.00	20240909	23750	-65.01	20240503	5540	50.00	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
68	20241021	131307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-110	5	-1.31	248018200	29573	34.35	8370	8520	8300	10930	5890	8410	8386.64	0.00	2068	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	491	-5.94	1.47	12	0.50	-1397.00	5651.00	23750	20240503	-65.05	5540	20240909	49.82	23750	-65.05	20240503	5540	49.82	20240909	23750	-65.05	20240503	5540	49.82	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
69	20241021	121306	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	50	2	0.59	182810910	21794	25.31	8370	8520	8300	10930	5890	8410	8388.13	0.00	3758	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	501	-6.06	1.50	12	0.37	-1397.00	5651.00	23750	20240503	-64.38	5540	20240909	52.71	23750	-64.38	20240503	5540	52.71	20240909	23750	-64.38	20240503	5540	52.71	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
70	20241021	111259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	20	2	0.24	135046870	16136	18.74	8370	8520	8300	10930	5890	8410	8369.29	0.00	3336	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	499	-6.03	1.49	12	0.27	-1397.00	5651.00	23750	20240503	-64.51	5540	20240909	52.17	23750	-64.51	20240503	5540	52.17	20240909	23750	-64.51	20240503	5540	52.17	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
71	20241021	101305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	40	2	0.48	123422210	14759	17.14	8370	8520	8300	10930	5890	8410	8362.50	0.00	3390	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	500	-6.05	1.50	12	0.25	-1397.00	5651.00	23750	20240503	-64.42	5540	20240909	52.53	23750	-64.42	20240503	5540	52.53	20240909	23750	-64.42	20240503	5540	52.53	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
72	20241021	091303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-80	5	-0.95	63064460	7544	8.76	8370	8390	8320	10930	5890	8410	8359.54	0.00	2846	9110	8760	8530	8180	7950	8645	8065	30	2520	500	5040	10	1	5918890	493	-5.96	1.47	12	0.13	-1397.00	5651.00	23750	20240503	-64.93	5540	20240909	50.36	23750	-64.93	20240503	5540	50.36	20240909	23750	-64.93	20240503	5540	50.36	20240909	3.18	N	424980	500	29 억	0	N	N	N	N
73	20241018	161300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-670	5	-7.38	724652080	84618	68.25	8850	8880	8300	11800	6360	9080	8563.26	0.00	-6737	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	498	-6.02	1.49	12	1.43	-1397.00	5651.00	23750	20240503	-64.59	5540	20240909	51.81	23750	-64.59	20240503	5540	51.81	20240909	23750	-64.59	20240503	5540	51.81	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
74	20241018	151334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-630	5	-6.94	702123290	81944	66.10	8850	8880	8300	11800	6360	9080	8567.71	0.00	-6479	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	500	-6.05	1.50	12	1.38	-1397.00	5651.00	23750	20240503	-64.42	5540	20240909	52.53	23750	-64.42	20240503	5540	52.53	20240909	23750	-64.42	20240503	5540	52.53	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
75	20241018	141334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-660	5	-7.27	609213610	71044	57.30	8850	8880	8300	11800	6360	9080	8574.45	0.00	-6205	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	498	-6.03	1.49	12	1.20	-1397.00	5651.00	23750	20240503	-64.55	5540	20240909	51.99	23750	-64.55	20240503	5540	51.99	20240909	23750	-64.55	20240503	5540	51.99	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
76	20241018	131319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-750	5	-8.26	559644310	65116	52.52	8850	8880	8330	11800	6360	9080	8593.83	0.00	-6064	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	493	-5.96	1.47	12	1.10	-1397.00	5651.00	23750	20240503	-64.93	5540	20240909	50.36	23750	-64.93	20240503	5540	50.36	20240909	23750	-64.93	20240503	5540	50.36	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
77	20241018	121329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8480	-600	5	-6.61	446387880	51621	41.64	8850	8880	8450	11800	6360	9080	8646.57	0.00	-6782	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	502	-6.07	1.50	12	0.87	-1397.00	5651.00	23750	20240503	-64.29	5540	20240909	53.07	23750	-64.29	20240503	5540	53.07	20240909	23750	-64.29	20240503	5540	53.07	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
78	20241018	111326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-540	5	-5.95	388901290	44875	36.20	8850	8880	8520	11800	6360	9080	8665.40	0.00	-4711	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	505	-6.11	1.51	12	0.76	-1397.00	5651.00	23750	20240503	-64.04	5540	20240909	54.15	23750	-64.04	20240503	5540	54.15	20240909	23750	-64.04	20240503	5540	54.15	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
79	20241018	101310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8580	-500	5	-5.51	335504290	38631	31.16	8850	8880	8540	11800	6360	9080	8683.82	0.00	-4083	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	508	-6.14	1.52	12	0.65	-1397.00	5651.00	23750	20240503	-63.87	5540	20240909	54.87	23750	-63.87	20240503	5540	54.87	20240909	23750	-63.87	20240503	5540	54.87	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
80	20241018	091309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-440	5	-4.85	187516950	21467	17.32	8850	8880	8600	11800	6360	9080	8733.51	0.00	-616	9500	9290	8920	8710	8340	9105	8525	30	2720	500	5440	10	1	5918890	511	-6.18	1.53	12	0.36	-1397.00	5651.00	23750	20240503	-63.62	5540	20240909	55.96	23750	-63.62	20240503	5540	55.96	20240909	23750	-63.62	20240503	5540	55.96	20240909	3.19	N	424980	500	29 억	0	N	N	N	N
81	20241017	161304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-10	5	-0.11	1066621760	121600	119.49	9110	9130	8550	11810	6370	9090	8769.28	0.00	-2876	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	537	-6.50	1.61	12	2.05	-1397.00	5651.00	23750	20240503	-61.77	5540	20240909	63.90	23750	-61.77	20240503	5540	63.90	20240909	23750	-61.77	20240503	5540	63.90	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
82	20241017	151308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	-180	5	-1.98	908563410	104098	102.29	9110	9130	8550	11810	6370	9090	8727.85	0.00	-4224	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	527	-6.38	1.58	12	1.76	-1397.00	5651.00	23750	20240503	-62.48	5540	20240909	60.83	23750	-62.48	20240503	5540	60.83	20240909	23750	-62.48	20240503	5540	60.83	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
83	20241017	141316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-540	5	-5.94	711346340	81497	80.08	9110	9130	8550	11810	6370	9090	8728.35	0.00	-7487	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	506	-6.12	1.51	12	1.38	-1397.00	5651.00	23750	20240503	-64.00	5540	20240909	54.33	23750	-64.00	20240503	5540	54.33	20240909	23750	-64.00	20240503	5540	54.33	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
84	20241017	131308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-450	5	-4.95	639035560	73066	71.80	9110	9130	8580	11810	6370	9090	8745.85	0.00	-5824	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	511	-6.18	1.53	12	1.23	-1397.00	5651.00	23750	20240503	-63.62	5540	20240909	55.96	23750	-63.62	20240503	5540	55.96	20240909	23750	-63.62	20240503	5540	55.96	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
85	20241017	121314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	-440	5	-4.84	580227780	66247	65.10	9110	9130	8590	11810	6370	9090	8758.39	0.00	-4464	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	512	-6.19	1.53	12	1.12	-1397.00	5651.00	23750	20240503	-63.58	5540	20240909	56.14	23750	-63.58	20240503	5540	56.14	20240909	23750	-63.58	20240503	5540	56.14	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
86	20241017	111312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-400	5	-4.40	538377410	61411	60.35	9110	9130	8590	11810	6370	9090	8766.62	0.00	-4080	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	514	-6.22	1.54	12	1.04	-1397.00	5651.00	23750	20240503	-63.41	5540	20240909	56.86	23750	-63.41	20240503	5540	56.86	20240909	23750	-63.41	20240503	5540	56.86	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
87	20241017	101309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-420	5	-4.62	342224890	38724	38.05	9110	9130	8670	11810	6370	9090	8837.32	0.00	-3672	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	513	-6.21	1.53	12	0.65	-1397.00	5651.00	23750	20240503	-63.49	5540	20240909	56.50	23750	-63.49	20240503	5540	56.50	20240909	23750	-63.49	20240503	5540	56.50	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
88	20241017	091300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-100	5	-1.10	102575300	11418	11.22	9110	9130	8890	11810	6370	9090	8983.34	0.00	-1657	9663	9376	9013	8726	8363	9520	8870	30	2720	500	5450	10	1	5918890	532	-6.44	1.59	12	0.19	-1397.00	5651.00	23750	20240503	-62.15	5540	20240909	62.27	23750	-62.15	20240503	5540	62.27	20240909	23750	-62.15	20240503	5540	62.27	20240909	3.13	N	424980	500	29 억	0	N	N	N	N
89	20241016	161253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	-140	5	-1.52	893148270	99934	76.94	8870	9300	8650	11990	6470	9230	8936.67	0.00	-892	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	538	-6.51	1.61	12	1.69	-1397.00	5651.00	23750	20240503	-61.73	5540	20240909	64.08	23750	-61.73	20240503	5540	64.08	20240909	23750	-61.73	20240503	5540	64.08	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
90	20241016	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-200	5	-2.17	859814350	96255	74.11	8870	9300	8650	11990	6470	9230	8932.55	0.00	-470	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	534	-6.46	1.60	12	1.63	-1397.00	5651.00	23750	20240503	-61.98	5540	20240909	63.00	23750	-61.98	20240503	5540	63.00	20240909	23750	-61.98	20240503	5540	63.00	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
91	20241016	141304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-290	5	-3.14	769404070	86197	66.37	8870	9300	8650	11990	6470	9230	8925.97	0.00	-2610	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	529	-6.40	1.58	12	1.46	-1397.00	5651.00	23750	20240503	-62.36	5540	20240909	61.37	23750	-62.36	20240503	5540	61.37	20240909	23750	-62.36	20240503	5540	61.37	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
92	20241016	131257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	-110	5	-1.19	676741580	75941	58.47	8870	9300	8650	11990	6470	9230	8911.24	0.00	-2235	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	540	-6.53	1.61	12	1.28	-1397.00	5651.00	23750	20240503	-61.60	5540	20240909	64.62	23750	-61.60	20240503	5540	64.62	20240909	23750	-61.60	20240503	5540	64.62	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
93	20241016	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	-70	5	-0.76	603763590	67990	52.35	8870	9230	8650	11990	6470	9230	8879.98	0.00	-2893	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	542	-6.56	1.62	12	1.15	-1397.00	5651.00	23750	20240503	-61.43	5540	20240909	65.34	23750	-61.43	20240503	5540	65.34	20240909	23750	-61.43	20240503	5540	65.34	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
94	20241016	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-350	5	-3.79	475194730	53798	41.42	8870	8960	8650	11990	6470	9230	8832.65	0.00	-1094	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	526	-6.36	1.57	12	0.91	-1397.00	5651.00	23750	20240503	-62.61	5540	20240909	60.29	23750	-62.61	20240503	5540	60.29	20240909	23750	-62.61	20240503	5540	60.29	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
95	20241016	101254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-410	5	-4.44	395293610	44792	34.49	8870	8960	8650	11990	6470	9230	8824.73	0.00	-92	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	522	-6.31	1.56	12	0.76	-1397.00	5651.00	23750	20240503	-62.86	5540	20240909	59.21	23750	-62.86	20240503	5540	59.21	20240909	23750	-62.86	20240503	5540	59.21	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
96	20241016	091258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	-440	5	-4.77	147903160	16898	13.01	8870	8880	8650	11990	6470	9230	8751.57	0.00	-471	10096	9662	9356	8922	8616	9510	8770	30	2760	500	5530	10	1	5918890	520	-6.29	1.56	12	0.29	-1397.00	5651.00	23750	20240503	-62.99	5540	20240909	58.66	23750	-62.99	20240503	5540	58.66	20240909	23750	-62.99	20240503	5540	58.66	20240909	3.16	N	424980	500	29 억	0	N	N	N	N
97	20241015	161248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9230	-120	5	-1.28	1205282330	128373	72.88	9700	9790	9050	12150	6550	9350	9390.09	0.11	-13514	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	546	-6.61	1.63	12	2.17	-1397.00	5651.00	23750	20240503	-61.14	5540	20240909	66.61	23750	-61.14	20240503	5540	66.61	20240909	23750	-61.14	20240503	5540	66.61	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
98	20241015	151259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	-180	5	-1.93	1145616420	121889	69.20	9700	9790	9050	12150	6550	9350	9398.85	0.11	-13360	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	543	-6.56	1.62	12	2.06	-1397.00	5651.00	23750	20240503	-61.39	5540	20240909	65.52	23750	-61.39	20240503	5540	65.52	20240909	23750	-61.39	20240503	5540	65.52	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
99	20241015	141259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	50	2	0.53	1019581970	108259	61.46	9700	9790	9050	12150	6550	9350	9417.99	0.11	-13833	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	556	-6.73	1.66	12	1.83	-1397.00	5651.00	23750	20240503	-60.42	5540	20240909	69.68	23750	-60.42	20240503	5540	69.68	20240909	23750	-60.42	20240503	5540	69.68	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
100	20241015	131255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-110	5	-1.18	922311640	97882	55.57	9700	9790	9050	12150	6550	9350	9422.69	0.11	-13912	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	547	-6.61	1.64	12	1.65	-1397.00	5651.00	23750	20240503	-61.09	5540	20240909	66.79	23750	-61.09	20240503	5540	66.79	20240909	23750	-61.09	20240503	5540	66.79	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
101	20241015	121259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	-20	5	-0.21	884854950	93861	53.29	9700	9790	9050	12150	6550	9350	9427.29	0.11	-13780	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	552	-6.68	1.65	12	1.59	-1397.00	5651.00	23750	20240503	-60.72	5540	20240909	68.41	23750	-60.72	20240503	5540	68.41	20240909	23750	-60.72	20240503	5540	68.41	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
102	20241015	111303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	40	2	0.43	778656360	82642	46.92	9700	9790	9050	12150	6550	9350	9422.04	0.11	-13994	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	556	-6.72	1.66	12	1.40	-1397.00	5651.00	23750	20240503	-60.46	5540	20240909	69.49	23750	-60.46	20240503	5540	69.49	20240909	23750	-60.46	20240503	5540	69.49	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
103	20241015	101259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9180	-170	5	-1.82	602386810	63607	36.11	9700	9790	9160	12150	6550	9350	9470.45	0.11	-11114	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	543	-6.57	1.62	12	1.07	-1397.00	5651.00	23750	20240503	-61.35	5540	20240909	65.70	23750	-61.35	20240503	5540	65.70	20240909	23750	-61.35	20240503	5540	65.70	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
104	20241015	091255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	110	2	1.18	317482490	33030	18.75	9700	9790	9410	12150	6550	9350	9611.94	0.11	-10528	10183	9766	9353	8936	8523	9975	9145	30	2800	500	5610	10	1	5918890	560	-6.77	1.67	12	0.56	-1397.00	5651.00	23750	20240503	-60.17	5540	20240909	70.76	23750	-60.17	20240503	5540	70.76	20240909	23750	-60.17	20240503	5540	70.76	20240909	3.17	N	424980	500	29 억	6682	N	N	N	N
105	20241014	161223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9350	320	2	3.54	1637255750	173514	109.78	9110	9770	8940	11730	6330	9030	9436.06	0.00	12722	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	553	-6.69	1.65	12	2.93	-1397.00	5651.00	23750	20240503	-60.63	5540	20240909	68.77	23750	-60.63	20240503	5540	68.77	20240909	23750	-60.63	20240503	5540	68.77	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
106	20241014	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9440	410	2	4.54	1563846690	165685	104.83	9110	9770	8940	11730	6330	9030	9438.67	0.00	12046	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	559	-6.76	1.67	12	2.80	-1397.00	5651.00	23750	20240503	-60.25	5540	20240909	70.40	23750	-60.25	20240503	5540	70.40	20240909	23750	-60.25	20240503	5540	70.40	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
107	20241014	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9430	400	2	4.43	1467825880	155457	98.36	9110	9770	8940	11730	6330	9030	9442.01	0.00	10463	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	558	-6.75	1.67	12	2.63	-1397.00	5651.00	23750	20240503	-60.29	5540	20240909	70.22	23750	-60.29	20240503	5540	70.22	20240909	23750	-60.29	20240503	5540	70.22	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
108	20241014	131237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9420	390	2	4.32	1380441270	146121	92.45	9110	9770	8940	11730	6330	9030	9447.25	0.00	10909	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	558	-6.74	1.67	12	2.47	-1397.00	5651.00	23750	20240503	-60.34	5540	20240909	70.04	23750	-60.34	20240503	5540	70.04	20240909	23750	-60.34	20240503	5540	70.04	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
109	20241014	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9290	260	2	2.88	1285382600	136020	86.06	9110	9770	8940	11730	6330	9030	9449.95	0.00	12860	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	550	-6.65	1.64	12	2.30	-1397.00	5651.00	23750	20240503	-60.88	5540	20240909	67.69	23750	-60.88	20240503	5540	67.69	20240909	23750	-60.88	20240503	5540	67.69	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
110	20241014	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	210	2	2.33	1252955460	132521	83.84	9110	9770	8940	11730	6330	9030	9454.77	0.00	12797	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	547	-6.61	1.64	12	2.24	-1397.00	5651.00	23750	20240503	-61.09	5540	20240909	66.79	23750	-61.09	20240503	5540	66.79	20240909	23750	-61.09	20240503	5540	66.79	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
111	20241014	101229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	430	2	4.76	1095358450	115584	73.13	9110	9770	8940	11730	6330	9030	9476.73	0.00	12032	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	560	-6.77	1.67	12	1.95	-1397.00	5651.00	23750	20240503	-60.17	5540	20240909	70.76	23750	-60.17	20240503	5540	70.76	20240909	23750	-60.17	20240503	5540	70.76	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
112	20241014	091231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9330	300	2	3.32	252244510	27365	17.31	9110	9450	8940	11730	6330	9030	9217.78	0.00	4273	10183	9606	9313	8736	8443	9460	8590	30	2700	500	5410	10	1	5918890	552	-6.68	1.65	12	0.46	-1397.00	5651.00	23750	20240503	-60.72	5540	20240909	68.41	23750	-60.72	20240503	5540	68.41	20240909	23750	-60.72	20240503	5540	68.41	20240909	3.29	N	424980	500	29 억	0	N	N	N	N
113	20241011	161207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-370	5	-3.94	1463745690	156369	39.71	9400	9890	9020	12220	6580	9400	9361.30	0.00	-720	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	534	-6.46	1.60	12	2.64	-1397.00	5651.00	23750	20240503	-61.98	5540	20240909	63.00	23750	-61.98	20240503	5540	63.00	20240909	23750	-61.98	20240503	5540	63.00	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
114	20241011	151224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	-340	5	-3.62	1382606940	147388	37.43	9400	9890	9050	12220	6580	9400	9380.73	0.00	-1599	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	536	-6.49	1.60	12	2.49	-1397.00	5651.00	23750	20240503	-61.85	5540	20240909	63.54	23750	-61.85	20240503	5540	63.54	20240909	23750	-61.85	20240503	5540	63.54	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
115	20241011	141229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	-230	5	-2.45	1169647960	124028	31.50	9400	9890	9160	12220	6580	9400	9430.52	0.00	-437	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	543	-6.56	1.62	12	2.10	-1397.00	5651.00	23750	20240503	-61.39	5540	20240909	65.52	23750	-61.39	20240503	5540	65.52	20240909	23750	-61.39	20240503	5540	65.52	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
116	20241011	131229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	-210	5	-2.23	1073423710	113568	28.84	9400	9890	9170	12220	6580	9400	9451.82	0.00	3669	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	544	-6.58	1.63	12	1.92	-1397.00	5651.00	23750	20240503	-61.31	5540	20240909	65.88	23750	-61.31	20240503	5540	65.88	20240909	23750	-61.31	20240503	5540	65.88	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
117	20241011	121221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9250	-150	5	-1.60	935911380	98602	25.04	9400	9890	9200	12220	6580	9400	9491.83	0.00	3385	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	547	-6.62	1.64	12	1.67	-1397.00	5651.00	23750	20240503	-61.05	5540	20240909	66.97	23750	-61.05	20240503	5540	66.97	20240909	23750	-61.05	20240503	5540	66.97	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
118	20241011	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	-60	5	-0.64	738238770	77275	19.63	9400	9890	9310	12220	6580	9400	9553.43	0.00	5340	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	553	-6.69	1.65	12	1.31	-1397.00	5651.00	23750	20240503	-60.67	5540	20240909	68.59	23750	-60.67	20240503	5540	68.59	20240909	23750	-60.67	20240503	5540	68.59	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
119	20241011	101231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	0	3	0.00	599150460	62472	15.87	9400	9890	9360	12220	6580	9400	9590.76	0.00	4762	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	556	-6.73	1.66	12	1.06	-1397.00	5651.00	23750	20240503	-60.42	5540	20240909	69.68	23750	-60.42	20240503	5540	69.68	20240909	23750	-60.42	20240503	5540	69.68	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
120	20241011	091226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	270	2	2.87	346425100	35908	9.12	9400	9890	9400	12220	6580	9400	9647.70	0.00	2506	10526	9962	9636	9072	8746	9800	8910	30	2820	500	5640	10	1	5918890	572	-6.92	1.71	12	0.61	-1397.00	5651.00	23750	20240503	-59.28	5540	20240909	74.55	23750	-59.28	20240503	5540	74.55	20240909	23750	-59.28	20240503	5540	74.55	20240909	2.88	N	424980	500	29 억	0	N	N	N	N
121	20241010	161254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	60	2	0.64	3725483730	384580	29.16	9750	10200	9310	12140	6540	9340	9687.58	0.14	-15040	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	556	-6.73	1.66	12	6.50	-1397.00	5651.00	23750	20240503	-60.42	5540	20240909	69.68	23750	-60.42	20240503	5540	69.68	20240909	23750	-60.42	20240503	5540	69.68	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
122	20241010	151314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9400	60	2	0.64	3662319870	377863	28.65	9750	10200	9310	12140	6540	9340	9692.26	0.14	-14742	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	556	-6.73	1.66	12	6.38	-1397.00	5651.00	23750	20240503	-60.42	5540	20240909	69.68	23750	-60.42	20240503	5540	69.68	20240909	23750	-60.42	20240503	5540	69.68	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
123	20241010	141307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9450	110	2	1.18	3473654820	357850	27.14	9750	10200	9310	12140	6540	9340	9707.09	0.14	-11455	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	559	-6.76	1.67	12	6.05	-1397.00	5651.00	23750	20240503	-60.21	5540	20240909	70.58	23750	-60.21	20240503	5540	70.58	20240909	23750	-60.21	20240503	5540	70.58	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
124	20241010	131303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	160	2	1.71	3276265860	337004	25.55	9750	10200	9310	12140	6540	9340	9721.82	0.14	-9051	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	562	-6.80	1.68	12	5.69	-1397.00	5651.00	23750	20240503	-60.00	5540	20240909	71.48	23750	-60.00	20240503	5540	71.48	20240909	23750	-60.00	20240503	5540	71.48	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
125	20241010	121303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9680	340	2	3.64	3000915390	308290	23.38	9750	10200	9310	12140	6540	9340	9734.16	0.14	-4762	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	573	-6.93	1.71	12	5.21	-1397.00	5651.00	23750	20240503	-59.24	5540	20240909	74.73	23750	-59.24	20240503	5540	74.73	20240909	23750	-59.24	20240503	5540	74.73	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
126	20241010	111302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	520	2	5.57	1923408880	197911	15.01	9750	10200	9310	12140	6540	9340	9718.69	0.14	-9268	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	584	-7.06	1.74	12	3.34	-1397.00	5651.00	23750	20240503	-58.48	5540	20240909	77.98	23750	-58.48	20240503	5540	77.98	20240909	23750	-58.48	20240503	5540	77.98	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
127	20241010	101300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9460	120	2	1.28	711559890	74950	5.68	9750	9750	9310	12140	6540	9340	9493.94	0.14	-7344	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	560	-6.77	1.67	12	1.27	-1397.00	5651.00	23750	20240503	-60.17	5540	20240909	70.76	23750	-60.17	20240503	5540	70.76	20240909	23750	-60.17	20240503	5540	70.76	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
128	20241010	091305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9490	150	2	1.61	314010090	32749	2.48	9750	9750	9440	12140	6540	9340	9588.93	0.14	-3137	11253	10296	9803	8846	8353	10050	8600	30	2800	500	5600	10	1	5918890	562	-6.79	1.68	12	0.55	-1397.00	5651.00	23750	20240503	-60.04	5540	20240909	71.30	23750	-60.04	20240503	5540	71.30	20240909	23750	-60.04	20240503	5540	71.30	20240909	3.01	N	424980	500	29 억	7993	N	N	N	N
129	20241008	161250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	150	2	1.63	13219336950	1309936	59.72	9790	10760	9310	11940	6440	9190	10092.04	0.98	-48614	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	553	-6.69	1.65	12	22.13	-1397.00	5651.00	23750	20240503	-60.67	5540	20240909	68.59	23750	-60.67	20240503	5540	68.59	20240909	23750	-60.67	20240503	5540	68.59	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
130	20241008	151302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	190	2	2.07	13033507080	1290068	58.81	9790	10760	9310	11940	6440	9190	10102.96	0.98	-50490	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	555	-6.71	1.66	12	21.80	-1397.00	5651.00	23750	20240503	-60.51	5540	20240909	69.31	23750	-60.51	20240503	5540	69.31	20240909	23750	-60.51	20240503	5540	69.31	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
131	20241008	141256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9380	190	2	2.07	12653847930	1249701	56.97	9790	10760	9370	11940	6440	9190	10125.50	0.98	-50987	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	555	-6.71	1.66	12	21.11	-1397.00	5651.00	23750	20240503	-60.51	5540	20240909	69.31	23750	-60.51	20240503	5540	69.31	20240909	23750	-60.51	20240503	5540	69.31	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
132	20241008	131255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9470	280	2	3.05	12242501220	1206196	54.99	9790	10760	9370	11940	6440	9190	10149.68	0.98	-46255	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	561	-6.78	1.68	12	20.38	-1397.00	5651.00	23750	20240503	-60.13	5540	20240909	70.94	23750	-60.13	20240503	5540	70.94	20240909	23750	-60.13	20240503	5540	70.94	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
133	20241008	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	310	2	3.37	12032786120	1184099	53.98	9790	10760	9370	11940	6440	9190	10161.98	0.98	-47869	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	562	-6.80	1.68	12	20.01	-1397.00	5651.00	23750	20240503	-60.00	5540	20240909	71.48	23750	-60.00	20240503	5540	71.48	20240909	23750	-60.00	20240503	5540	71.48	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
134	20241008	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9930	740	2	8.05	11106987720	1087942	49.60	9790	10760	9700	11940	6440	9190	10209.17	0.98	-49550	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	588	-7.11	1.76	12	18.38	-1397.00	5651.00	23750	20240503	-58.19	5540	20240909	79.24	23750	-58.19	20240503	5540	79.24	20240909	23750	-58.19	20240503	5540	79.24	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
135	20241008	101255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	1010	2	10.99	10027114640	980072	44.68	9790	10760	9700	11940	6440	9190	10231.00	0.98	-41856	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	604	-7.30	1.80	12	16.56	-1397.00	5651.00	23750	20240503	-57.05	5540	20240909	84.12	23750	-57.05	20240503	5540	84.12	20240909	23750	-57.05	20240503	5540	84.12	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
136	20241008	091259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	980	2	10.66	6261700240	606008	27.63	9790	10760	9700	11940	6440	9190	10332.70	0.98	-28790	11063	10126	9313	8376	7563	10595	8845	30	2750	500	5510	10	1	5918890	602	-7.28	1.80	12	10.24	-1397.00	5651.00	23750	20240503	-57.18	5540	20240909	83.57	23750	-57.18	20240503	5540	83.57	20240909	23750	-57.18	20240503	5540	83.57	20240909	3.03	N	424980	500	29 억	57955	N	N	N	N
137	20241007	161315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	970	2	11.80	20366927830	2119554	1234.68	8580	10250	8500	10680	5760	8220	9609.60	0.28	41431	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	544	-6.58	1.63	12	35.81	-1397.00	5651.00	23750	20240503	-61.31	5540	20240909	65.88	23750	-61.31	20240503	5540	65.88	20240909	23750	-61.31	20240503	5540	65.88	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
138	20241007	151225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	1020	2	12.41	20049915840	2085153	1214.64	8580	10250	8500	10680	5760	8220	9615.56	0.28	40140	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	547	-6.61	1.64	12	35.23	-1397.00	5651.00	23750	20240503	-61.09	5540	20240909	66.79	23750	-61.09	20240503	5540	66.79	20240909	23750	-61.09	20240503	5540	66.79	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
139	20241007	141242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9960	1740	2	21.17	17229138430	1789302	1042.30	8580	10250	8500	10680	5760	8220	9628.97	0.28	4798	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	590	-7.13	1.76	12	30.23	-1397.00	5651.00	23750	20240503	-58.06	5540	20240909	79.78	23750	-58.06	20240503	5540	79.78	20240909	23750	-58.06	20240503	5540	79.78	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
140	20241007	131212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	520	2	6.33	2291704020	263587	153.54	8580	8920	8500	10680	5760	8220	8694.30	0.28	-7531	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	517	-6.26	1.55	12	4.45	-1397.00	5651.00	23750	20240503	-63.20	5540	20240909	57.76	23750	-63.20	20240503	5540	57.76	20240909	23750	-63.20	20240503	5540	57.76	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
141	20241007	121238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	450	2	5.47	2076545330	239020	139.23	8580	8920	8500	10680	5760	8220	8687.75	0.28	-8925	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	513	-6.21	1.53	12	4.04	-1397.00	5651.00	23750	20240503	-63.49	5540	20240909	56.50	23750	-63.49	20240503	5540	56.50	20240909	23750	-63.49	20240503	5540	56.50	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
142	20241007	111157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	470	2	5.72	2000506560	230215	134.10	8580	8920	8500	10680	5760	8220	8689.73	0.28	-8768	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	514	-6.22	1.54	12	3.89	-1397.00	5651.00	23750	20240503	-63.41	5540	20240909	56.86	23750	-63.41	20240503	5540	56.86	20240909	23750	-63.41	20240503	5540	56.86	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
143	20241007	101149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	440	2	5.35	1852465910	213088	124.13	8580	8920	8500	10680	5760	8220	8693.43	0.28	-5966	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	513	-6.20	1.53	12	3.60	-1397.00	5651.00	23750	20240503	-63.54	5540	20240909	56.32	23750	-63.54	20240503	5540	56.32	20240909	23750	-63.54	20240503	5540	56.32	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
144	20241007	091233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	340	2	4.14	886610560	102495	59.71	8580	8890	8500	10680	5760	8220	8650.28	0.28	-9621	8626	8422	8296	8092	7966	8360	8030	30	2460	500	4930	10	1	5918890	507	-6.13	1.51	12	1.73	-1397.00	5651.00	23750	20240503	-63.96	5540	20240909	54.51	23750	-63.96	20240503	5540	54.51	20240909	23750	-63.96	20240503	5540	54.51	20240909	2.84	N	424980	500	29 억	16683	N	N	N	N
145	20241004	161114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-240	5	-2.84	1401066240	168484	10.40	8460	8500	8170	10990	5930	8460	8316.79	0.24	2731	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	487	-5.88	1.45	12	2.85	-1397.00	5651.00	23750	20240503	-65.39	5540	20240909	48.38	23750	-65.39	20240503	5540	48.38	20240909	23750	-65.39	20240503	5540	48.38	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
146	20241004	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	10	2	0.12	1249828620	150244	9.28	8460	8500	8170	10990	5930	8460	8318.33	0.24	1644	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	501	-6.06	1.50	12	2.54	-1397.00	5651.00	23750	20240503	-64.34	5540	20240909	52.89	23750	-64.34	20240503	5540	52.89	20240909	23750	-64.34	20240503	5540	52.89	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
147	20241004	141116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	-250	5	-2.96	1059134440	127529	7.87	8460	8500	8170	10990	5930	8460	8304.62	0.24	4641	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	486	-5.88	1.45	12	2.15	-1397.00	5651.00	23750	20240503	-65.43	5540	20240909	48.19	23750	-65.43	20240503	5540	48.19	20240909	23750	-65.43	20240503	5540	48.19	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
148	20241004	131130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-260	5	-3.07	942440300	113390	7.00	8460	8500	8170	10990	5930	8460	8311.03	0.24	7193	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	485	-5.87	1.45	12	1.92	-1397.00	5651.00	23750	20240503	-65.47	5540	20240909	48.01	23750	-65.47	20240503	5540	48.01	20240909	23750	-65.47	20240503	5540	48.01	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
149	20241004	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	-170	5	-2.01	870674000	104635	6.46	8460	8500	8190	10990	5930	8460	8320.59	0.24	8626	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	491	-5.93	1.47	12	1.77	-1397.00	5651.00	23750	20240503	-65.09	5540	20240909	49.64	23750	-65.09	20240503	5540	49.64	20240909	23750	-65.09	20240503	5540	49.64	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
150	20241004	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-130	5	-1.54	751354730	90170	5.57	8460	8500	8190	10990	5930	8460	8332.15	0.24	9378	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	493	-5.96	1.47	12	1.52	-1397.00	5651.00	23750	20240503	-64.93	5540	20240909	50.36	23750	-64.93	20240503	5540	50.36	20240909	23750	-64.93	20240503	5540	50.36	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
151	20241004	101121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-260	5	-3.07	577921640	69325	4.28	8460	8500	8200	10990	5930	8460	8335.78	0.24	8945	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	485	-5.87	1.45	12	1.17	-1397.00	5651.00	23750	20240503	-65.47	5540	20240909	48.01	23750	-65.47	20240503	5540	48.01	20240909	23750	-65.47	20240503	5540	48.01	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
152	20241004	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-130	5	-1.54	230044880	27298	1.69	8460	8500	8310	10990	5930	8460	8426.74	0.24	3982	10393	9426	8483	7516	6573	9910	8000	30	2530	500	5070	10	1	5918890	493	-5.96	1.47	12	0.46	-1397.00	5651.00	23750	20240503	-64.93	5540	20240909	50.36	23750	-64.93	20240503	5540	50.36	20240909	23750	-64.93	20240503	5540	50.36	20240909	2.73	N	424980	500	29 억	14307	N	N	N	N
153	20241002	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	460	2	5.75	14407023080	1615088	780.60	7800	9450	7540	10400	5600	8000	8920.97	0.26	-2732	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	501	-6.06	1.50	12	27.29	-1397.00	5651.00	23750	20240503	-64.38	5540	20240909	52.71	23750	-64.38	20240503	5540	52.71	20240909	23750	-64.38	20240503	5540	52.71	20240909	2.20	N	424980	500	29 억	15681	N	N	N	N
154	20241002	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	530	2	6.62	14167570560	1586879	766.96	7800	9450	7540	10400	5600	8000	8927.95	0.26	967	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	505	-6.11	1.51	12	26.81	-1397.00	5651.00	23750	20240503	-64.08	5540	20240909	53.97	23750	-64.08	20240503	5540	53.97	20240909	23750	-64.08	20240503	5540	53.97	20240909	2.20	N	424980	500	29 억	15681	N	N	N	N
155	20241002	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8600	600	2	7.50	13529920040	1511952	730.75	7800	9450	7540	10400	5600	8000	8948.64	0.26	3165	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	509	-6.16	1.52	12	25.54	-1397.00	5651.00	23750	20240503	-63.79	5540	20240909	55.23	23750	-63.79	20240503	5540	55.23	20240909	23750	-63.79	20240503	5540	55.23	20240909	2.20	N	424980	500	29 억	15681	N	N	N	N
156	20241002	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	880	2	11.00	12746333510	1421910	687.23	7800	9450	7540	10400	5600	8000	8964.23	0.26	7491	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	526	-6.36	1.57	12	24.02	-1397.00	5651.00	23750	20240503	-62.61	5540	20240909	60.29	23750	-62.61	20240503	5540	60.29	20240909	23750	-62.61	20240503	5540	60.29	20240909	2.20	N	424980	500	29 억	15681	N	N	N	N
157	20241002	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	750	2	9.38	9888079640	1105576	534.34	7800	9450	7540	10400	5600	8000	8943.83	0.26	-1514	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	518	-6.26	1.55	12	18.68	-1397.00	5651.00	23750	20240503	-63.16	5540	20240909	57.94	23750	-63.16	20240503	5540	57.94	20240909	23750	-63.16	20240503	5540	57.94	20240909	2.20	N	424980	500	29 억	15681	N	N	N	N
158	20241002	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8570	570	2	7.12	1388680660	174146	84.17	7800	8570	7540	10400	5600	8000	7974.23	0.26	24733	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	507	-6.13	1.52	12	2.94	-1397.00	5651.00	23750	20240503	-63.92	5540	20240909	54.69	23750	-63.92	20240503	5540	54.69	20240909	23750	-63.92	20240503	5540	54.69	20240909	2.20	N	424980	500	29 억	15681	Y	N	N	N
159	20241002	101059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7750	-250	5	-3.12	485759620	63077	30.49	7800	7860	7540	10400	5600	8000	7701.06	0.26	4929	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	459	-5.55	1.37	12	1.07	-1397.00	5651.00	23750	20240503	-67.37	5540	20240909	39.89	23750	-67.37	20240503	5540	39.89	20240909	23750	-67.37	20240503	5540	39.89	20240909	2.20	N	424980	500	29 억	15681	N	N	N	N
160	20241002	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	7620	-380	5	-4.75	245932640	31615	15.28	7800	7860	7610	10400	5600	8000	7778.99	0.26	5290	8840	8420	8160	7740	7480	8290	7610	30	2400	500	4800	10	1	5918890	451	-5.45	1.35	12	0.53	-1397.00	5651.00	23750	20240503	-67.92	5540	20240909	37.55	23750	-67.92	20240503	5540	37.55	20240909	23750	-67.92	20240503	5540	37.55	20240909	2.20	N	424980	500	29 억	15681	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History