KissMeData/084730/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160739	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	180	2	1.73	163728610	15727	151.02	10310	10610	10230	13530	7290	10410	10410.50	2.06	4587	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1176	8.62	0.66	12	0.14	1229.00	16081.00	19270	20240116	-45.04	9510	20240805	11.36	19270	-45.04	20240116	9510	11.36	20240805	19270	-45.04	20240116	9510	11.36	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
3	20241031	150749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10460	50	2	0.48	155462940	14941	143.47	10310	10610	10230	13530	7290	10410	10405.12	2.06	4462	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1162	8.51	0.65	12	0.13	1229.00	16081.00	19270	20240116	-45.72	9510	20240805	9.99	19270	-45.72	20240116	9510	9.99	20240805	19270	-45.72	20240116	9510	9.99	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
4	20241031	140748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10500	90	2	0.86	132121810	12703	121.98	10310	10610	10230	13530	7290	10410	10400.84	2.06	4704	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1166	8.54	0.65	12	0.11	1229.00	16081.00	19270	20240116	-45.51	9510	20240805	10.41	19270	-45.51	20240116	9510	10.41	20240805	19270	-45.51	20240116	9510	10.41	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
5	20241031	130747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10530	120	2	1.15	126067130	12127	116.45	10310	10610	10230	13530	7290	10410	10395.57	2.06	4512	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1170	8.57	0.65	12	0.11	1229.00	16081.00	19270	20240116	-45.36	9510	20240805	10.73	19270	-45.36	20240116	9510	10.73	20240805	19270	-45.36	20240116	9510	10.73	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
6	20241031	120748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	30	2	0.29	77516650	7513	72.14	10310	10470	10230	13530	7290	10410	10317.67	2.06	1855	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1160	8.49	0.65	12	0.07	1229.00	16081.00	19270	20240116	-45.82	9510	20240805	9.78	19270	-45.82	20240116	9510	9.78	20240805	19270	-45.82	20240116	9510	9.78	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
7	20241031	110748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10460	50	2	0.48	65660420	6377	61.23	10310	10470	10230	13530	7290	10410	10296.44	2.06	995	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1162	8.51	0.65	12	0.06	1229.00	16081.00	19270	20240116	-45.72	9510	20240805	9.99	19270	-45.72	20240116	9510	9.99	20240805	19270	-45.72	20240116	9510	9.99	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
8	20241031	100747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10330	-80	5	-0.77	54184550	5274	50.64	10310	10370	10230	13530	7290	10410	10273.90	2.06	697	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1148	8.41	0.64	12	0.05	1229.00	16081.00	19270	20240116	-46.39	9510	20240805	8.62	19270	-46.39	20240116	9510	8.62	20240805	19270	-46.39	20240116	9510	8.62	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
9	20241031	090745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	-110	5	-1.06	13489700	1314	12.62	10310	10310	10240	13530	7290	10410	10266.13	2.06	931	10756	10582	10406	10232	10056	10495	10145	56	3120	500	7490	10	1	11109424	1144	8.38	0.64	12	0.01	1229.00	16081.00	19270	20240116	-46.55	9510	20240805	8.31	19270	-46.55	20240116	9510	8.31	20240805	19270	-46.55	20240116	9510	8.31	20240805	2.36	N	084730	500	55 억	229158	N	N	N	N
10	20241030	160743	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10410	20	2	0.19	108715810	10412	70.17	10440	10580	10230	13500	7280	10390	10441.40	2.10	-3916	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1156	8.47	0.65	12	0.09	1229.00	16081.00	19270	20240116	-45.98	9510	20240805	9.46	19270	-45.98	20240116	9510	9.46	20240805	19270	-45.98	20240116	9510	9.46	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
11	20241030	150801	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10390	0	3	0.00	103080150	9870	66.51	10440	10580	10230	13500	7280	10390	10443.78	2.10	-3570	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1154	8.45	0.65	12	0.09	1229.00	16081.00	19270	20240116	-46.08	9510	20240805	9.25	19270	-46.08	20240116	9510	9.25	20240805	19270	-46.08	20240116	9510	9.25	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
12	20241030	140747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	50	2	0.48	76407960	7305	49.23	10440	10580	10230	13500	7280	10390	10459.68	2.10	-1997	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1160	8.49	0.65	12	0.07	1229.00	16081.00	19270	20240116	-45.82	9510	20240805	9.78	19270	-45.82	20240116	9510	9.78	20240805	19270	-45.82	20240116	9510	9.78	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
13	20241030	130749	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10430	40	2	0.38	73016890	6979	47.03	10440	10580	10230	13500	7280	10390	10462.37	2.10	-1898	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1159	8.49	0.65	12	0.06	1229.00	16081.00	19270	20240116	-45.87	9510	20240805	9.67	19270	-45.87	20240116	9510	9.67	20240805	19270	-45.87	20240116	9510	9.67	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
14	20241030	120759	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	50	2	0.48	68210110	6517	43.92	10440	10580	10230	13500	7280	10390	10466.49	2.10	-1635	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1160	8.49	0.65	12	0.06	1229.00	16081.00	19270	20240116	-45.82	9510	20240805	9.78	19270	-45.82	20240116	9510	9.78	20240805	19270	-45.82	20240116	9510	9.78	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
15	20241030	110747	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10450	60	2	0.58	64326440	6145	41.41	10440	10580	10230	13500	7280	10390	10468.09	2.10	-1449	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1161	8.50	0.65	12	0.06	1229.00	16081.00	19270	20240116	-45.77	9510	20240805	9.88	19270	-45.77	20240116	9510	9.88	20240805	19270	-45.77	20240116	9510	9.88	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
16	20241030	100745	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10450	60	2	0.58	48057790	4585	30.90	10440	10580	10230	13500	7280	10390	10481.52	2.10	-1378	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1161	8.50	0.65	12	0.04	1229.00	16081.00	19270	20240116	-45.77	9510	20240805	9.88	19270	-45.77	20240116	9510	9.88	20240805	19270	-45.77	20240116	9510	9.88	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
17	20241030	090748	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10400	10	2	0.10	1862640	179	1.21	10440	10440	10400	13500	7280	10390	10405.81	2.10	-45	10570	10480	10310	10220	10050	10525	10265	56	3110	500	7480	10	1	11109424	1155	8.46	0.65	12	0.00	1229.00	16081.00	19270	20240116	-46.03	9510	20240805	9.36	19270	-46.03	20240116	9510	9.36	20240805	19270	-46.03	20240116	9510	9.36	20240805	2.30	N	084730	500	55 억	233074	N	N	N	N
18	20241029	160721	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10390	190	2	1.86	150512340	14632	53.60	10200	10400	10140	13260	7140	10200	10286.52	2.08	2311	10440	10320	10110	9990	9780	10380	10050	56	3060	500	7340	10	1	11109424	1154	8.45	0.65	12	0.13	1229.00	16081.00	19270	20240116	-46.08	9510	20240805	9.25	19270	-46.08	20240116	9510	9.25	20240805	19270	-46.08	20240116	9510	9.25	20240805	2.30	N	084730	500	55 억	230735	N	N	N	N
19	20241029	150733	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10370	170	2	1.67	144483320	14051	51.47	10200	10400	10140	13260	7140	10200	10282.78	2.08	2348	10440	10320	10110	9990	9780	10380	10050	56	3060	500	7340	10	1	11109424	1152	8.44	0.64	12	0.13	1229.00	16081.00	19270	20240116	-46.19	9510	20240805	9.04	19270	-46.19	20240116	9510	9.04	20240805	19270	-46.19	20240116	9510	9.04	20240805	2.30	N	084730	500	55 억	230735	N	N	N	N
20	20241029	140651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	50	2	0.49	47674250	4654	17.05	10200	10290	10140	13260	7140	10200	10243.72	2.08	-293	10440	10320	10110	9990	9780	10380	10050	56	3060	500	7340	10	1	11109424	1139	8.34	0.64	12	0.04	1229.00	16081.00	19270	20240116	-46.81	9510	20240805	7.78	19270	-46.81	20240116	9510	7.78	20240805	19270	-46.81	20240116	9510	7.78	20240805	2.30	N	084730	500	55 억	230735	N	N	N	N
21	20241029	130726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	20	2	0.20	46682060	4557	16.69	10200	10290	10140	13260	7140	10200	10244.03	2.08	-283	10440	10320	10110	9990	9780	10380	10050	56	3060	500	7340	10	1	11109424	1135	8.32	0.64	12	0.04	1229.00	16081.00	19270	20240116	-46.96	9510	20240805	7.47	19270	-46.96	20240116	9510	7.47	20240805	19270	-46.96	20240116	9510	7.47	20240805	2.30	N	084730	500	55 억	230735	N	N	N	N
22	20241029	120729	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10220	20	2	0.20	39317360	3836	14.05	10200	10290	10140	13260	7140	10200	10249.57	2.08	27	10440	10320	10110	9990	9780	10380	10050	56	3060	500	7340	10	1	11109424	1135	8.32	0.64	12	0.03	1229.00	16081.00	19270	20240116	-46.96	9510	20240805	7.47	19270	-46.96	20240116	9510	7.47	20240805	19270	-46.96	20240116	9510	7.47	20240805	2.30	N	084730	500	55 억	230735	N	N	N	N
23	20241029	110744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10280	80	2	0.78	25571660	2495	9.14	10200	10290	10140	13260	7140	10200	10249.16	2.08	27	10440	10320	10110	9990	9780	10380	10050	56	3060	500	7340	10	1	11109424	1142	8.36	0.64	12	0.02	1229.00	16081.00	19270	20240116	-46.65	9510	20240805	8.10	19270	-46.65	20240116	9510	8.10	20240805	19270	-46.65	20240116	9510	8.10	20240805	2.30	N	084730	500	55 억	230735	N	N	N	N
24	20241029	100726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10270	70	2	0.69	13904920	1359	4.98	10200	10290	10140	13260	7140	10200	10231.73	2.08	22	10440	10320	10110	9990	9780	10380	10050	56	3060	500	7340	10	1	11109424	1141	8.36	0.64	12	0.01	1229.00	16081.00	19270	20240116	-46.70	9510	20240805	7.99	19270	-46.70	20240116	9510	7.99	20240805	19270	-46.70	20240116	9510	7.99	20240805	2.30	N	084730	500	55 억	230735	N	N	N	N
25	20241028	160718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	290	2	2.93	276009720	27294	176.20	9910	10230	9900	12880	6940	9910	10114.61	1.99	9434	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1133	8.30	0.63	12	0.25	1229.00	16081.00	19270	20240116	-47.07	9510	20240805	7.26	19270	-47.07	20240116	9510	7.26	20240805	19270	-47.07	20240116	9510	7.26	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
26	20241028	150724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10210	300	2	3.03	259941550	25719	166.04	9910	10230	9900	12880	6940	9910	10109.19	1.99	9014	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1134	8.31	0.63	12	0.23	1229.00	16081.00	19270	20240116	-47.02	9510	20240805	7.36	19270	-47.02	20240116	9510	7.36	20240805	19270	-47.02	20240116	9510	7.36	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
27	20241028	140726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	260	2	2.62	242047690	23962	154.69	9910	10200	9900	12880	6940	9910	10103.62	1.99	9086	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1130	8.28	0.63	12	0.22	1229.00	16081.00	19270	20240116	-47.22	9510	20240805	6.94	19270	-47.22	20240116	9510	6.94	20240805	19270	-47.22	20240116	9510	6.94	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
28	20241028	130723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10090	180	2	1.82	196226860	19447	125.55	9910	10200	9900	12880	6940	9910	10093.02	1.99	8370	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1121	8.21	0.63	12	0.18	1229.00	16081.00	19270	20240116	-47.64	9510	20240805	6.10	19270	-47.64	20240116	9510	6.10	20240805	19270	-47.64	20240116	9510	6.10	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
29	20241028	120723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10120	210	2	2.12	167891710	16635	107.39	9910	10200	9900	12880	6940	9910	10095.86	1.99	8036	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1124	8.23	0.63	12	0.15	1229.00	16081.00	19270	20240116	-47.48	9510	20240805	6.41	19270	-47.48	20240116	9510	6.41	20240805	19270	-47.48	20240116	9510	6.41	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
30	20241028	110623	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	160	2	1.61	33031390	3306	21.34	9910	10080	9900	12880	6940	9910	9999.02	1.99	294	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1119	8.19	0.63	12	0.03	1229.00	16081.00	19270	20240116	-47.74	9510	20240805	5.89	19270	-47.74	20240116	9510	5.89	20240805	19270	-47.74	20240116	9510	5.89	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
31	20241028	100719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	160	2	1.61	25822410	2589	16.71	9910	10080	9900	12880	6940	9910	9981.80	1.99	262	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1119	8.19	0.63	12	0.02	1229.00	16081.00	19270	20240116	-47.74	9510	20240805	5.89	19270	-47.74	20240116	9510	5.89	20240805	19270	-47.74	20240116	9510	5.89	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
32	20241028	090719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	10	2	0.10	7838840	791	5.11	9910	9920	9900	12880	6940	9910	9910.06	1.99	168	10283	10096	9963	9776	9643	10030	9710	56	2970	500	7130	10	1	11109424	1102	8.07	0.62	12	0.01	1229.00	16081.00	19270	20240116	-48.52	9510	20240805	4.31	19270	-48.52	20240116	9510	4.31	20240805	19270	-48.52	20240116	9510	4.31	20240805	2.27	N	084730	500	55 억	221210	N	N	N	N
33	20241025	160717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9910	-120	5	-1.20	153438690	15389	51.11	10050	10150	9830	13030	7030	10030	9971.76	2.02	-2832	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1101	8.06	0.62	12	0.14	1229.00	16081.00	19270	20240116	-48.57	9510	20240805	4.21	19270	-48.57	20240116	9510	4.21	20240805	19270	-48.57	20240116	9510	4.21	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
34	20241025	150722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9850	-180	5	-1.79	141953580	14226	47.25	10050	10150	9830	13030	7030	10030	9978.46	2.02	-2682	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1094	8.01	0.61	12	0.13	1229.00	16081.00	19270	20240116	-48.88	9510	20240805	3.58	19270	-48.88	20240116	9510	3.58	20240805	19270	-48.88	20240116	9510	3.58	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
35	20241025	140720	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	-90	5	-0.90	85289740	8495	28.21	10050	10150	9940	13030	7030	10030	10039.99	2.02	-1817	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1104	8.09	0.62	12	0.08	1229.00	16081.00	19270	20240116	-48.42	9510	20240805	4.52	19270	-48.42	20240116	9510	4.52	20240805	19270	-48.42	20240116	9510	4.52	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
36	20241025	130723	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10010	-20	5	-0.20	72926620	7256	24.10	10050	10150	10000	13030	7030	10030	10050.53	2.02	-1309	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1112	8.14	0.62	12	0.07	1229.00	16081.00	19270	20240116	-48.05	9510	20240805	5.26	19270	-48.05	20240116	9510	5.26	20240805	19270	-48.05	20240116	9510	5.26	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
37	20241025	120725	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	0	3	0.00	58619920	5828	19.36	10050	10150	10030	13030	7030	10030	10058.33	2.02	-1108	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1114	8.16	0.62	12	0.05	1229.00	16081.00	19270	20240116	-47.95	9510	20240805	5.47	19270	-47.95	20240116	9510	5.47	20240805	19270	-47.95	20240116	9510	5.47	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
38	20241025	110719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	40	2	0.40	52581750	5227	17.36	10050	10150	10030	13030	7030	10030	10059.64	2.02	-1051	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1119	8.19	0.63	12	0.05	1229.00	16081.00	19270	20240116	-47.74	9510	20240805	5.89	19270	-47.74	20240116	9510	5.89	20240805	19270	-47.74	20240116	9510	5.89	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
39	20241025	100722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10060	30	2	0.30	48365900	4809	15.97	10050	10150	10030	13030	7030	10030	10057.37	2.02	-931	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1118	8.19	0.63	12	0.04	1229.00	16081.00	19270	20240116	-47.79	9510	20240805	5.78	19270	-47.79	20240116	9510	5.78	20240805	19270	-47.79	20240116	9510	5.78	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
40	20241025	090722	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10060	30	2	0.30	7023410	697	2.31	10050	10150	10030	13030	7030	10030	10076.63	2.02	-134	10430	10230	10110	9910	9790	10170	9850	56	3000	500	7220	10	1	11109424	1118	8.19	0.63	12	0.01	1229.00	16081.00	19270	20240116	-47.79	9510	20240805	5.78	19270	-47.79	20240116	9510	5.78	20240805	19270	-47.79	20240116	9510	5.78	20240805	2.34	N	084730	500	55 억	224033	N	N	N	N
41	20241024	160708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10030	-370	5	-3.56	303241790	30088	75.64	10310	10310	9990	13520	7280	10400	10073.61	2.10	-9536	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1114	8.16	0.62	12	0.27	1229.00	16081.00	19270	20240116	-47.95	9510	20240805	5.47	19270	-47.95	20240116	9510	5.47	20240805	19270	-47.95	20240116	9510	5.47	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
42	20241024	150714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10020	-380	5	-3.65	275626620	27333	68.71	10310	10310	9990	13520	7280	10400	10078.73	2.10	-8926	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1113	8.15	0.62	12	0.25	1229.00	16081.00	19270	20240116	-48.00	9510	20240805	5.36	19270	-48.00	20240116	9510	5.36	20240805	19270	-48.00	20240116	9510	5.36	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
43	20241024	140701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10100	-300	5	-2.88	212840070	21078	52.99	10310	10310	9990	13520	7280	10400	10091.14	2.10	-7556	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1122	8.22	0.63	12	0.19	1229.00	16081.00	19270	20240116	-47.59	9510	20240805	6.20	19270	-47.59	20240116	9510	6.20	20240805	19270	-47.59	20240116	9510	6.20	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
44	20241024	130713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10020	-380	5	-3.65	202267820	20028	50.35	10310	10310	9990	13520	7280	10400	10092.34	2.10	-7258	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1113	8.15	0.62	12	0.18	1229.00	16081.00	19270	20240116	-48.00	9510	20240805	5.36	19270	-48.00	20240116	9510	5.36	20240805	19270	-48.00	20240116	9510	5.36	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
45	20241024	120712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	-330	5	-3.17	151551200	14965	37.62	10310	10310	10020	13520	7280	10400	10118.58	2.10	-5796	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1119	8.19	0.63	12	0.13	1229.00	16081.00	19270	20240116	-47.74	9510	20240805	5.89	19270	-47.74	20240116	9510	5.89	20240805	19270	-47.74	20240116	9510	5.89	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
46	20241024	110715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10080	-320	5	-3.08	128402950	12662	31.83	10310	10310	10020	13520	7280	10400	10131.26	2.10	-5282	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1120	8.20	0.63	12	0.11	1229.00	16081.00	19270	20240116	-47.69	9510	20240805	5.99	19270	-47.69	20240116	9510	5.99	20240805	19270	-47.69	20240116	9510	5.99	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
47	20241024	100718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10070	-330	5	-3.17	104759140	10322	25.95	10310	10310	10020	13520	7280	10400	10137.68	2.10	-5127	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1119	8.19	0.63	12	0.09	1229.00	16081.00	19270	20240116	-47.74	9510	20240805	5.89	19270	-47.74	20240116	9510	5.89	20240805	19270	-47.74	20240116	9510	5.89	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
48	20241024	090744	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10130	-270	5	-2.60	41952950	4093	10.29	10310	10310	10130	13520	7280	10400	10231.39	2.10	-1804	10766	10582	10216	10032	9666	10675	10125	56	3120	500	7480	10	1	11109424	1125	8.24	0.63	12	0.04	1229.00	16081.00	19270	20240116	-47.43	9510	20240805	6.52	19270	-47.43	20240116	9510	6.52	20240805	19270	-47.43	20240116	9510	6.52	20240805	2.32	N	084730	500	55 억	233566	N	N	N	N
49	20241023	160713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10400	460	2	4.63	387778280	38416	89.35	9950	10400	9850	12920	6960	9940	10094.14	2.16	-6317	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1155	8.46	0.65	12	0.35	1229.00	16081.00	19270	20240116	-46.03	9510	20240805	9.36	19270	-46.03	20240116	9510	9.36	20240805	19270	-46.03	20240116	9510	9.36	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
50	20241023	150727	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9950	10	2	0.10	240884150	24277	56.47	9950	10020	9850	12920	6960	9940	9922.32	2.16	-2506	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1105	8.10	0.62	12	0.22	1229.00	16081.00	19270	20240116	-48.37	9510	20240805	4.63	19270	-48.37	20240116	9510	4.63	20240805	19270	-48.37	20240116	9510	4.63	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
51	20241023	140730	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9950	10	2	0.10	201519910	20318	47.26	9950	10020	9850	12920	6960	9940	9918.29	2.16	-3010	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1105	8.10	0.62	12	0.18	1229.00	16081.00	19270	20240116	-48.37	9510	20240805	4.63	19270	-48.37	20240116	9510	4.63	20240805	19270	-48.37	20240116	9510	4.63	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
52	20241023	130718	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9920	-20	5	-0.20	173233150	17469	40.63	9950	10020	9850	12920	6960	9940	9916.60	2.16	-2942	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1102	8.07	0.62	12	0.16	1229.00	16081.00	19270	20240116	-48.52	9510	20240805	4.31	19270	-48.52	20240116	9510	4.31	20240805	19270	-48.52	20240116	9510	4.31	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
53	20241023	120714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	0	3	0.00	126791390	12772	29.71	9950	10020	9850	12920	6960	9940	9927.29	2.16	-2471	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1104	8.09	0.62	12	0.11	1229.00	16081.00	19270	20240116	-48.42	9510	20240805	4.52	19270	-48.42	20240116	9510	4.52	20240805	19270	-48.42	20240116	9510	4.52	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
54	20241023	110711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9890	-50	5	-0.50	108328390	10910	25.38	9950	10020	9850	12920	6960	9940	9929.27	2.16	-2275	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1099	8.05	0.62	12	0.10	1229.00	16081.00	19270	20240116	-48.68	9510	20240805	4.00	19270	-48.68	20240116	9510	4.00	20240805	19270	-48.68	20240116	9510	4.00	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
55	20241023	100715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	0	3	0.00	66158040	6651	15.47	9950	10020	9850	12920	6960	9940	9947.08	2.16	-2221	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1104	8.09	0.62	12	0.06	1229.00	16081.00	19270	20240116	-48.42	9510	20240805	4.52	19270	-48.42	20240116	9510	4.52	20240805	19270	-48.42	20240116	9510	4.52	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
56	20241023	090715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	60	2	0.60	14916090	1498	3.48	9950	10000	9950	12920	6960	9940	9957.34	2.16	-523	10273	10106	10013	9846	9753	10060	9800	56	2980	500	7150	10	1	11109424	1111	8.14	0.62	12	0.01	1229.00	16081.00	19270	20240116	-48.11	9510	20240805	5.15	19270	-48.11	20240116	9510	5.15	20240805	19270	-48.11	20240116	9510	5.15	20240805	2.31	N	084730	500	55 억	239870	N	N	N	N
57	20241022	160705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9940	-260	5	-2.55	427330540	42773	180.87	10100	10180	9920	13260	7140	10200	9990.90	2.31	-16410	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1104	8.09	0.62	12	0.39	1229.00	16081.00	19270	20240116	-48.42	9510	20240805	4.52	19270	-48.42	20240116	9510	4.52	20240805	19270	-48.42	20240116	9510	4.52	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
58	20241022	150715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9930	-270	5	-2.65	385457890	38558	163.05	10100	10180	9930	13260	7140	10200	9996.83	2.31	-14729	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1103	8.08	0.62	12	0.35	1229.00	16081.00	19270	20240116	-48.47	9510	20240805	4.42	19270	-48.47	20240116	9510	4.42	20240805	19270	-48.47	20240116	9510	4.42	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
59	20241022	140714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9950	-250	5	-2.45	352064320	35198	148.84	10100	10180	9930	13260	7140	10200	10002.40	2.31	-13797	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1105	8.10	0.62	12	0.32	1229.00	16081.00	19270	20240116	-48.37	9510	20240805	4.63	19270	-48.37	20240116	9510	4.63	20240805	19270	-48.37	20240116	9510	4.63	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
60	20241022	130716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9990	-210	5	-2.06	290930240	29065	122.91	10100	10180	9930	13260	7140	10200	10009.64	2.31	-12095	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1110	8.13	0.62	12	0.26	1229.00	16081.00	19270	20240116	-48.16	9510	20240805	5.05	19270	-48.16	20240116	9510	5.05	20240805	19270	-48.16	20240116	9510	5.05	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
61	20241022	120713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	-200	5	-1.96	283456720	28318	119.75	10100	10180	9930	13260	7140	10200	10009.77	2.31	-11868	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1111	8.14	0.62	12	0.25	1229.00	16081.00	19270	20240116	-48.11	9510	20240805	5.15	19270	-48.11	20240116	9510	5.15	20240805	19270	-48.11	20240116	9510	5.15	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
62	20241022	110709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9950	-250	5	-2.45	255385220	25499	107.83	10100	10180	9940	13260	7140	10200	10015.50	2.31	-11228	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1105	8.10	0.62	12	0.23	1229.00	16081.00	19270	20240116	-48.37	9510	20240805	4.63	19270	-48.37	20240116	9510	4.63	20240805	19270	-48.37	20240116	9510	4.63	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
63	20241022	100712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10000	-200	5	-1.96	177450600	17686	74.79	10100	10180	9960	13260	7140	10200	10033.39	2.31	-7409	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1111	8.14	0.62	12	0.16	1229.00	16081.00	19270	20240116	-48.11	9510	20240805	5.15	19270	-48.11	20240116	9510	5.15	20240805	19270	-48.11	20240116	9510	5.15	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
64	20241022	090711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10050	-150	5	-1.47	53600060	5318	22.49	10100	10180	10040	13260	7140	10200	10078.99	2.31	-593	10686	10442	10256	10012	9826	10350	9920	56	3060	500	7340	10	1	11109424	1116	8.18	0.62	12	0.05	1229.00	16081.00	19270	20240116	-47.85	9510	20240805	5.68	19270	-47.85	20240116	9510	5.68	20240805	19270	-47.85	20240116	9510	5.68	20240805	2.30	N	084730	500	55 억	256521	N	N	N	N
65	20241021	160704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	0	3	0.00	242906910	23622	178.00	10300	10500	10070	13260	7140	10200	10283.09	2.33	-2545	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1133	8.30	0.63	12	0.21	1229.00	16081.00	19270	20240116	-47.07	9510	20240805	7.26	19270	-47.07	20240116	9510	7.26	20240805	19270	-47.07	20240116	9510	7.26	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
66	20241021	150709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10210	10	2	0.10	199960160	19398	146.17	10300	10500	10070	13260	7140	10200	10308.29	2.33	-2146	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1134	8.31	0.63	12	0.17	1229.00	16081.00	19270	20240116	-47.02	9510	20240805	7.36	19270	-47.02	20240116	9510	7.36	20240805	19270	-47.02	20240116	9510	7.36	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
67	20241021	140711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10300	100	2	0.98	161028390	15586	117.44	10300	10500	10070	13260	7140	10200	10331.60	2.33	-1856	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1144	8.38	0.64	12	0.14	1229.00	16081.00	19270	20240116	-46.55	9510	20240805	8.31	19270	-46.55	20240116	9510	8.31	20240805	19270	-46.55	20240116	9510	8.31	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
68	20241021	130708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	140	2	1.37	154170920	14921	112.43	10300	10500	10070	13260	7140	10200	10332.48	2.33	-1787	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1149	8.41	0.64	12	0.13	1229.00	16081.00	19270	20240116	-46.34	9510	20240805	8.73	19270	-46.34	20240116	9510	8.73	20240805	19270	-46.34	20240116	9510	8.73	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
69	20241021	120709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	140	2	1.37	151478210	14660	110.47	10300	10500	10070	13260	7140	10200	10332.76	2.33	-1733	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1149	8.41	0.64	12	0.13	1229.00	16081.00	19270	20240116	-46.34	9510	20240805	8.73	19270	-46.34	20240116	9510	8.73	20240805	19270	-46.34	20240116	9510	8.73	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
70	20241021	110706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10410	210	2	2.06	128918050	12481	94.05	10300	10500	10070	13260	7140	10200	10329.14	2.33	-1639	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1156	8.47	0.65	12	0.11	1229.00	16081.00	19270	20240116	-45.98	9510	20240805	9.46	19270	-45.98	20240116	9510	9.46	20240805	19270	-45.98	20240116	9510	9.46	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
71	20241021	100708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10250	50	2	0.49	40940040	4020	30.29	10300	10300	10070	13260	7140	10200	10184.09	2.33	-1028	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1139	8.34	0.64	12	0.04	1229.00	16081.00	19270	20240116	-46.81	9510	20240805	7.78	19270	-46.81	20240116	9510	7.78	20240805	19270	-46.81	20240116	9510	7.78	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
72	20241021	090706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10150	-50	5	-0.49	4835540	474	3.57	10300	10300	10150	13260	7140	10200	10201.56	2.33	-350	10466	10332	10256	10122	10046	10295	10085	56	3060	500	7340	10	1	11109424	1128	8.26	0.63	12	0.00	1229.00	16081.00	19270	20240116	-47.33	9510	20240805	6.73	19270	-47.33	20240116	9510	6.73	20240805	19270	-47.33	20240116	9510	6.73	20240805	2.31	N	084730	500	55 억	259156	N	N	N	N
73	20241018	160705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	-30	5	-0.29	135958520	13238	55.82	10360	10390	10180	13290	7170	10230	10270.44	2.38	-5326	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1133	8.30	0.63	12	0.12	1229.00	16081.00	19270	20240116	-47.07	9510	20240805	7.26	19270	-47.07	20240116	9510	7.26	20240805	19270	-47.07	20240116	9510	7.26	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
74	20241018	150726	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10190	-40	5	-0.39	124917230	12156	51.26	10360	10390	10180	13290	7170	10230	10276.18	2.38	-5125	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1132	8.29	0.63	12	0.11	1229.00	16081.00	19270	20240116	-47.12	9510	20240805	7.15	19270	-47.12	20240116	9510	7.15	20240805	19270	-47.12	20240116	9510	7.15	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
75	20241018	140724	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	-30	5	-0.29	110473490	10738	45.28	10360	10390	10180	13290	7170	10230	10288.09	2.38	-4854	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1133	8.30	0.63	12	0.10	1229.00	16081.00	19270	20240116	-47.07	9510	20240805	7.26	19270	-47.07	20240116	9510	7.26	20240805	19270	-47.07	20240116	9510	7.26	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
76	20241018	130711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	-50	5	-0.49	104965260	10197	43.00	10360	10390	10180	13290	7170	10230	10293.74	2.38	-4755	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1131	8.28	0.63	12	0.09	1229.00	16081.00	19270	20240116	-47.17	9510	20240805	7.05	19270	-47.17	20240116	9510	7.05	20240805	19270	-47.17	20240116	9510	7.05	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
77	20241018	120719	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10200	-30	5	-0.29	93467550	9071	38.25	10360	10390	10200	13290	7170	10230	10304.00	2.38	-4468	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1133	8.30	0.63	12	0.08	1229.00	16081.00	19270	20240116	-47.07	9510	20240805	7.26	19270	-47.07	20240116	9510	7.26	20240805	19270	-47.07	20240116	9510	7.26	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
78	20241018	110715	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10240	10	2	0.10	81337930	7884	33.25	10360	10390	10230	13290	7170	10230	10316.84	2.38	-4001	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1138	8.33	0.64	12	0.07	1229.00	16081.00	19270	20240116	-46.86	9510	20240805	7.68	19270	-46.86	20240116	9510	7.68	20240805	19270	-46.86	20240116	9510	7.68	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
79	20241018	100707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10280	50	2	0.49	70839180	6865	28.95	10360	10390	10230	13290	7170	10230	10318.89	2.38	-3725	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1142	8.36	0.64	12	0.06	1229.00	16081.00	19270	20240116	-46.65	9510	20240805	8.10	19270	-46.65	20240116	9510	8.10	20240805	19270	-46.65	20240116	9510	8.10	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
80	20241018	090709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10340	110	2	1.08	17554030	1696	7.15	10360	10390	10340	13290	7170	10230	10350.25	2.38	-661	10570	10400	10270	10100	9970	10335	10035	56	3060	500	7360	10	1	11109424	1149	8.41	0.64	12	0.02	1229.00	16081.00	19270	20240116	-46.34	9510	20240805	8.73	19270	-46.34	20240116	9510	8.73	20240805	19270	-46.34	20240116	9510	8.73	20240805	2.31	N	084730	500	55 억	264478	N	N	N	N
81	20241017	160708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10230	-180	5	-1.73	241803470	23513	166.64	10410	10440	10140	13530	7290	10410	10283.82	2.48	-11127	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1136	8.32	0.64	12	0.21	1229.00	16081.00	19270	20240116	-46.91	9510	20240805	7.57	19270	-46.91	20240116	9510	7.57	20240805	19270	-46.91	20240116	9510	7.57	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
82	20241017	150711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10170	-240	5	-2.31	221451270	21518	152.50	10410	10440	10140	13530	7290	10410	10291.44	2.48	-10248	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1130	8.28	0.63	12	0.19	1229.00	16081.00	19270	20240116	-47.22	9510	20240805	6.94	19270	-47.22	20240116	9510	6.94	20240805	19270	-47.22	20240116	9510	6.94	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
83	20241017	140711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10180	-230	5	-2.21	200885790	19501	138.21	10410	10440	10140	13530	7290	10410	10301.31	2.48	-9721	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1131	8.28	0.63	12	0.18	1229.00	16081.00	19270	20240116	-47.17	9510	20240805	7.05	19270	-47.17	20240116	9510	7.05	20240805	19270	-47.17	20240116	9510	7.05	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
84	20241017	130708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10370	-40	5	-0.38	87806900	8472	60.04	10410	10440	10310	13530	7290	10410	10364.36	2.48	-3892	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1152	8.44	0.64	12	0.08	1229.00	16081.00	19270	20240116	-46.19	9510	20240805	9.04	19270	-46.19	20240116	9510	9.04	20240805	19270	-46.19	20240116	9510	9.04	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
85	20241017	120710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10380	-30	5	-0.29	46889860	4515	32.00	10410	10440	10350	13530	7290	10410	10385.35	2.48	-2304	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1153	8.45	0.65	12	0.04	1229.00	16081.00	19270	20240116	-46.13	9510	20240805	9.15	19270	-46.13	20240116	9510	9.15	20240805	19270	-46.13	20240116	9510	9.15	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
86	20241017	110710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10370	-40	5	-0.38	39912820	3843	27.24	10410	10440	10350	13530	7290	10410	10385.85	2.48	-1967	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1152	8.44	0.64	12	0.03	1229.00	16081.00	19270	20240116	-46.19	9510	20240805	9.04	19270	-46.19	20240116	9510	9.04	20240805	19270	-46.19	20240116	9510	9.04	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
87	20241017	100710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10370	-40	5	-0.38	33056120	3183	22.56	10410	10440	10350	13530	7290	10410	10385.21	2.48	-1702	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1152	8.44	0.64	12	0.03	1229.00	16081.00	19270	20240116	-46.19	9510	20240805	9.04	19270	-46.19	20240116	9510	9.04	20240805	19270	-46.19	20240116	9510	9.04	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
88	20241017	090705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10430	20	2	0.19	2206840	212	1.50	10410	10430	10400	13530	7290	10410	10409.62	2.48	-70	10636	10522	10446	10332	10256	10485	10295	56	3120	500	7490	10	1	11109424	1159	8.49	0.65	12	0.00	1229.00	16081.00	19270	20240116	-45.87	9510	20240805	9.67	19270	-45.87	20240116	9510	9.67	20240805	19270	-45.87	20240116	9510	9.67	20240805	2.32	N	084730	500	55 억	275627	N	N	N	N
89	20241016	160702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10410	-160	5	-1.51	147284300	14109	58.05	10560	10560	10370	13740	7400	10570	10439.03	2.52	-4657	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1156	8.47	0.65	12	0.13	1229.00	16081.00	19270	20240116	-45.98	9510	20240805	9.46	19270	-45.98	20240116	9510	9.46	20240805	19270	-45.98	20240116	9510	9.46	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
90	20241016	150705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10420	-150	5	-1.42	131785910	12621	51.93	10560	10560	10370	13740	7400	10570	10441.80	2.52	-4094	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1158	8.48	0.65	12	0.11	1229.00	16081.00	19270	20240116	-45.93	9510	20240805	9.57	19270	-45.93	20240116	9510	9.57	20240805	19270	-45.93	20240116	9510	9.57	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
91	20241016	140706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10460	-110	5	-1.04	77662110	7427	30.56	10560	10560	10370	13740	7400	10570	10456.73	2.52	-3281	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1162	8.51	0.65	12	0.07	1229.00	16081.00	19270	20240116	-45.72	9510	20240805	9.99	19270	-45.72	20240116	9510	9.99	20240805	19270	-45.72	20240116	9510	9.99	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
92	20241016	130703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10480	-90	5	-0.85	66596850	6370	26.21	10560	10560	10370	13740	7400	10570	10454.76	2.52	-2997	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1164	8.53	0.65	12	0.06	1229.00	16081.00	19270	20240116	-45.61	9510	20240805	10.20	19270	-45.61	20240116	9510	10.20	20240805	19270	-45.61	20240116	9510	10.20	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
93	20241016	120704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10470	-100	5	-0.95	60435820	5781	23.79	10560	10560	10370	13740	7400	10570	10454.22	2.52	-2858	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1163	8.52	0.65	12	0.05	1229.00	16081.00	19270	20240116	-45.67	9510	20240805	10.09	19270	-45.67	20240116	9510	10.09	20240805	19270	-45.67	20240116	9510	10.09	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
94	20241016	110702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10430	-140	5	-1.32	55733460	5331	21.93	10560	10560	10370	13740	7400	10570	10454.60	2.52	-2659	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1159	8.49	0.65	12	0.05	1229.00	16081.00	19270	20240116	-45.87	9510	20240805	9.67	19270	-45.87	20240116	9510	9.67	20240805	19270	-45.87	20240116	9510	9.67	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
95	20241016	100703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10440	-130	5	-1.23	50328110	4814	19.81	10560	10560	10370	13740	7400	10570	10454.53	2.52	-2532	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1160	8.49	0.65	12	0.04	1229.00	16081.00	19270	20240116	-45.82	9510	20240805	9.78	19270	-45.82	20240116	9510	9.78	20240805	19270	-45.82	20240116	9510	9.78	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
96	20241016	090704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10400	-170	5	-1.61	23999170	2292	9.43	10560	10560	10370	13740	7400	10570	10470.84	2.52	-2036	10956	10762	10606	10412	10256	10685	10335	56	3170	500	7610	10	1	11109424	1155	8.46	0.65	12	0.02	1229.00	16081.00	19270	20240116	-46.03	9510	20240805	9.36	19270	-46.03	20240116	9510	9.36	20240805	19270	-46.03	20240116	9510	9.36	20240805	2.31	N	084730	500	55 억	280351	N	N	N	N
97	20241015	160659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10570	-80	5	-0.75	256030980	24278	73.67	10800	10800	10450	13840	7460	10650	10545.61	2.55	-2928	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1174	8.60	0.66	12	0.22	1229.00	16081.00	19270	20240116	-45.15	9510	20240805	11.15	19270	-45.15	20240116	9510	11.15	20240805	19270	-45.15	20240116	9510	11.15	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
98	20241015	150706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10620	-30	5	-0.28	241695980	22923	69.55	10800	10800	10450	13840	7460	10650	10543.82	2.55	-3187	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1180	8.64	0.66	12	0.21	1229.00	16081.00	19270	20240116	-44.89	9510	20240805	11.67	19270	-44.89	20240116	9510	11.67	20240805	19270	-44.89	20240116	9510	11.67	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
99	20241015	140705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10590	-60	5	-0.56	197326520	18732	56.84	10800	10800	10450	13840	7460	10650	10534.19	2.55	-4418	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1176	8.62	0.66	12	0.17	1229.00	16081.00	19270	20240116	-45.04	9510	20240805	11.36	19270	-45.04	20240116	9510	11.36	20240805	19270	-45.04	20240116	9510	11.36	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
100	20241015	130702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10550	-100	5	-0.94	171810770	16320	49.52	10800	10800	10450	13840	7460	10650	10527.62	2.55	-4572	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1172	8.58	0.66	12	0.15	1229.00	16081.00	19270	20240116	-45.25	9510	20240805	10.94	19270	-45.25	20240116	9510	10.94	20240805	19270	-45.25	20240116	9510	10.94	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
101	20241015	120703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10490	-160	5	-1.50	138457170	13151	39.90	10800	10800	10450	13840	7460	10650	10528.26	2.55	-5102	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1165	8.54	0.65	12	0.12	1229.00	16081.00	19270	20240116	-45.56	9510	20240805	10.30	19270	-45.56	20240116	9510	10.30	20240805	19270	-45.56	20240116	9510	10.30	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
102	20241015	110711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10510	-140	5	-1.31	119310520	11329	34.38	10800	10800	10450	13840	7460	10650	10531.43	2.55	-4900	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1168	8.55	0.65	12	0.10	1229.00	16081.00	19270	20240116	-45.46	9510	20240805	10.52	19270	-45.46	20240116	9510	10.52	20240805	19270	-45.46	20240116	9510	10.52	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
103	20241015	100704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10480	-170	5	-1.60	99136890	9410	28.55	10800	10800	10450	13840	7460	10650	10535.27	2.55	-4428	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1164	8.53	0.65	12	0.08	1229.00	16081.00	19270	20240116	-45.61	9510	20240805	10.20	19270	-45.61	20240116	9510	10.20	20240805	19270	-45.61	20240116	9510	10.20	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
104	20241015	090702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10700	50	2	0.47	528740	49	0.15	10800	10800	10700	13840	7460	10650	10790.61	2.55	-35	11056	10852	10746	10542	10436	10800	10490	56	3190	500	7660	10	1	11109424	1189	8.71	0.67	12	0.00	1229.00	16081.00	19270	20240116	-44.47	9510	20240805	12.51	19270	-44.47	20240116	9510	12.51	20240805	19270	-44.47	20240116	9510	12.51	20240805	2.33	N	084730	500	55 억	283338	N	N	N	N
105	20241014	160646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	-210	5	-1.93	350828350	32856	117.81	10950	10950	10640	14110	7610	10860	10677.84	2.60	-5508	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1183	8.67	0.66	12	0.30	1229.00	16081.00	19270	20240116	-44.73	9510	20240805	11.99	19270	-44.73	20240116	9510	11.99	20240805	19270	-44.73	20240116	9510	11.99	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
106	20241014	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	-210	5	-1.93	322665480	30211	108.32	10950	10950	10640	14110	7610	10860	10680.40	2.60	-5527	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1183	8.67	0.66	12	0.27	1229.00	16081.00	19270	20240116	-44.73	9510	20240805	11.99	19270	-44.73	20240116	9510	11.99	20240805	19270	-44.73	20240116	9510	11.99	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
107	20241014	140655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10650	-210	5	-1.93	240809730	22524	80.76	10950	10950	10640	14110	7610	10860	10691.25	2.60	-5448	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1183	8.67	0.66	12	0.20	1229.00	16081.00	19270	20240116	-44.73	9510	20240805	11.99	19270	-44.73	20240116	9510	11.99	20240805	19270	-44.73	20240116	9510	11.99	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
108	20241014	130655	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10700	-160	5	-1.47	163586890	15277	54.78	10950	10950	10660	14110	7610	10860	10708.05	2.60	-3784	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1189	8.71	0.67	12	0.14	1229.00	16081.00	19270	20240116	-44.47	9510	20240805	12.51	19270	-44.47	20240116	9510	12.51	20240805	19270	-44.47	20240116	9510	12.51	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
109	20241014	120647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10690	-170	5	-1.57	148587700	13874	49.75	10950	10950	10660	14110	7610	10860	10709.80	2.60	-4857	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1188	8.70	0.66	12	0.12	1229.00	16081.00	19270	20240116	-44.53	9510	20240805	12.41	19270	-44.53	20240116	9510	12.41	20240805	19270	-44.53	20240116	9510	12.41	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
110	20241014	110647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10700	-160	5	-1.47	110657590	10329	37.03	10950	10950	10660	14110	7610	10860	10713.29	2.60	-3920	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1189	8.71	0.67	12	0.09	1229.00	16081.00	19270	20240116	-44.47	9510	20240805	12.51	19270	-44.47	20240116	9510	12.51	20240805	19270	-44.47	20240116	9510	12.51	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
111	20241014	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10780	-80	5	-0.74	62241820	5799	20.79	10950	10950	10660	14110	7610	10860	10733.20	2.60	-3009	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1198	8.77	0.67	12	0.05	1229.00	16081.00	19270	20240116	-44.06	9510	20240805	13.35	19270	-44.06	20240116	9510	13.35	20240805	19270	-44.06	20240116	9510	13.35	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
112	20241014	090651	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10860	0	3	0.00	415650	38	0.14	10950	10950	10860	14110	7610	10860	10938.16	2.60	-23	11213	11036	10923	10746	10633	10980	10690	56	3250	500	7810	10	1	11109424	1206	8.84	0.68	12	0.00	1229.00	16081.00	19270	20240116	-43.64	9510	20240805	14.20	19270	-43.64	20240116	9510	14.20	20240805	19270	-43.64	20240116	9510	14.20	20240805	2.29	N	084730	500	55 억	288894	N	N	N	N
113	20241011	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10860	-190	5	-1.72	304965820	27889	63.74	10940	11100	10810	14360	7740	11050	10935.04	2.70	-10731	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1206	8.84	0.68	12	0.25	1229.00	16081.00	19270	20240116	-43.64	9510	20240805	14.20	19270	-43.64	20240116	9510	14.20	20240805	19270	-43.64	20240116	9510	14.20	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
114	20241011	150647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10820	-230	5	-2.08	295743100	27038	61.80	10940	11100	10810	14360	7740	11050	10938.05	2.70	-10662	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1202	8.80	0.67	12	0.24	1229.00	16081.00	19270	20240116	-43.85	9510	20240805	13.77	19270	-43.85	20240116	9510	13.77	20240805	19270	-43.85	20240116	9510	13.77	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
115	20241011	140648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10920	-130	5	-1.18	227409890	20752	47.43	10940	11100	10900	14360	7740	11050	10958.46	2.70	-9714	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1213	8.89	0.68	12	0.19	1229.00	16081.00	19270	20240116	-43.33	9510	20240805	14.83	19270	-43.33	20240116	9510	14.83	20240805	19270	-43.33	20240116	9510	14.83	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
116	20241011	130649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10940	-110	5	-1.00	201897940	18416	42.09	10940	11100	10900	14360	7740	11050	10963.18	2.70	-9289	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1215	8.90	0.68	12	0.17	1229.00	16081.00	19270	20240116	-43.23	9510	20240805	15.04	19270	-43.23	20240116	9510	15.04	20240805	19270	-43.23	20240116	9510	15.04	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
117	20241011	120645	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10980	-70	5	-0.63	166828110	15222	34.79	10940	11100	10900	14360	7740	11050	10959.67	2.70	-8578	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1220	8.93	0.68	12	0.14	1229.00	16081.00	19270	20240116	-43.02	9510	20240805	15.46	19270	-43.02	20240116	9510	15.46	20240805	19270	-43.02	20240116	9510	15.46	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
118	20241011	110644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10970	-80	5	-0.72	138664010	12653	28.92	10940	11100	10900	14360	7740	11050	10958.98	2.70	-7634	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1219	8.93	0.68	12	0.11	1229.00	16081.00	19270	20240116	-43.07	9510	20240805	15.35	19270	-43.07	20240116	9510	15.35	20240805	19270	-43.07	20240116	9510	15.35	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
119	20241011	100652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10910	-140	5	-1.27	95062310	8689	19.86	10940	11050	10900	14360	7740	11050	10940.54	2.70	-5480	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1212	8.88	0.68	12	0.08	1229.00	16081.00	19270	20240116	-43.38	9510	20240805	14.72	19270	-43.38	20240116	9510	14.72	20240805	19270	-43.38	20240116	9510	14.72	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
120	20241011	090648	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	10990	-60	5	-0.54	8461460	773	1.77	10940	11010	10920	14360	7740	11050	10946.26	2.70	-214	11803	11426	11213	10836	10623	11320	10730	56	3310	500	7950	10	1	11109424	1221	8.94	0.68	12	0.01	1229.00	16081.00	19270	20240116	-42.97	9510	20240805	15.56	19270	-42.97	20240116	9510	15.56	20240805	19270	-42.97	20240116	9510	15.56	20240805	2.29	N	084730	500	55 억	299617	N	N	N	N
121	20241010	160701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11050	-420	5	-3.66	486385880	43682	227.30	11590	11590	11000	14910	8030	11470	11134.70	2.83	-14876	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1228	8.99	0.69	12	0.39	1229.00	16081.00	19270	20240116	-42.66	9510	20240805	16.19	19270	-42.66	20240116	9510	16.19	20240805	19270	-42.66	20240116	9510	16.19	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
122	20241010	150714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11030	-440	5	-3.84	474369840	42594	221.64	11590	11590	11000	14910	8030	11470	11137.01	2.83	-14517	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1225	8.97	0.69	12	0.38	1229.00	16081.00	19270	20240116	-42.76	9510	20240805	15.98	19270	-42.76	20240116	9510	15.98	20240805	19270	-42.76	20240116	9510	15.98	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
123	20241010	140707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11080	-390	5	-3.40	447011210	40120	208.76	11590	11590	11000	14910	8030	11470	11141.85	2.83	-13432	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1231	9.02	0.69	12	0.36	1229.00	16081.00	19270	20240116	-42.50	9510	20240805	16.51	19270	-42.50	20240116	9510	16.51	20240805	19270	-42.50	20240116	9510	16.51	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
124	20241010	130706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11020	-450	5	-3.92	397500090	35630	185.40	11590	11590	11000	14910	8030	11470	11156.33	2.83	-11230	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1224	8.97	0.69	12	0.32	1229.00	16081.00	19270	20240116	-42.81	9510	20240805	15.88	19270	-42.81	20240116	9510	15.88	20240805	19270	-42.81	20240116	9510	15.88	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
125	20241010	120706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	-350	5	-3.05	321931060	28805	149.89	11590	11590	11000	14910	8030	11470	11176.22	2.83	-5954	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1235	9.05	0.69	12	0.26	1229.00	16081.00	19270	20240116	-42.29	9510	20240805	16.93	19270	-42.29	20240116	9510	16.93	20240805	19270	-42.29	20240116	9510	16.93	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
126	20241010	110705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11120	-350	5	-3.05	272104880	24325	126.57	11590	11590	11000	14910	8030	11470	11186.22	2.83	-3875	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1235	9.05	0.69	12	0.22	1229.00	16081.00	19270	20240116	-42.29	9510	20240805	16.93	19270	-42.29	20240116	9510	16.93	20240805	19270	-42.29	20240116	9510	16.93	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
127	20241010	100705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11110	-360	5	-3.14	227736160	20342	105.85	11590	11590	11000	14910	8030	11470	11195.37	2.83	-2859	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1234	9.04	0.69	12	0.18	1229.00	16081.00	19270	20240116	-42.35	9510	20240805	16.82	19270	-42.35	20240116	9510	16.82	20240805	19270	-42.35	20240116	9510	16.82	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
128	20241010	090707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11470	0	3	0.00	1931750	167	0.87	11590	11590	11470	14910	8030	11470	11567.37	2.83	-28	11903	11686	11553	11336	11203	11620	11270	56	3440	500	8250	10	1	11109424	1274	9.33	0.71	12	0.00	1229.00	16081.00	19270	20240116	-40.48	9510	20240805	20.61	19270	-40.48	20240116	9510	20.61	20240805	19270	-40.48	20240116	9510	20.61	20240805	2.30	N	084730	500	55 억	314498	N	N	N	N
129	20241008	160701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11470	-260	5	-2.22	219861830	19064	112.43	11620	11770	11420	15240	8220	11730	11532.84	2.89	-6462	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1274	9.33	0.71	12	0.17	1229.00	16081.00	19270	20240116	-40.48	9510	20240805	20.61	19270	-40.48	20240116	9510	20.61	20240805	19270	-40.48	20240116	9510	20.61	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
130	20241008	150705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	-290	5	-2.47	197028050	17071	100.67	11620	11770	11440	15240	8220	11730	11541.68	2.89	-5904	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1271	9.31	0.71	12	0.15	1229.00	16081.00	19270	20240116	-40.63	9510	20240805	20.29	19270	-40.63	20240116	9510	20.29	20240805	19270	-40.63	20240116	9510	20.29	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
131	20241008	140703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11630	-100	5	-0.85	123416970	10672	62.94	11620	11770	11470	15240	8220	11730	11564.56	2.89	-2116	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1292	9.46	0.72	12	0.10	1229.00	16081.00	19270	20240116	-39.65	9510	20240805	22.29	19270	-39.65	20240116	9510	22.29	20240805	19270	-39.65	20240116	9510	22.29	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
132	20241008	130702	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11490	-240	5	-2.05	111879470	9670	57.03	11620	11770	11470	15240	8220	11730	11569.75	2.89	-1801	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1276	9.35	0.71	12	0.09	1229.00	16081.00	19270	20240116	-40.37	9510	20240805	20.82	19270	-40.37	20240116	9510	20.82	20240805	19270	-40.37	20240116	9510	20.82	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
133	20241008	120703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11510	-220	5	-1.88	84587870	7297	43.03	11620	11770	11500	15240	8220	11730	11592.14	2.89	-1172	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1279	9.37	0.72	12	0.07	1229.00	16081.00	19270	20240116	-40.27	9510	20240805	21.03	19270	-40.27	20240116	9510	21.03	20240805	19270	-40.27	20240116	9510	21.03	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
134	20241008	110701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-130	5	-1.11	58401880	5027	29.65	11620	11770	11530	15240	8220	11730	11617.64	2.89	-271	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1289	9.44	0.72	12	0.05	1229.00	16081.00	19270	20240116	-39.80	9510	20240805	21.98	19270	-39.80	20240116	9510	21.98	20240805	19270	-39.80	20240116	9510	21.98	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
135	20241008	100704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11660	-70	5	-0.60	30815690	2648	15.62	11620	11770	11580	15240	8220	11730	11637.35	2.89	747	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1295	9.49	0.73	12	0.02	1229.00	16081.00	19270	20240116	-39.49	9510	20240805	22.61	19270	-39.49	20240116	9510	22.61	20240805	19270	-39.49	20240116	9510	22.61	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
136	20241008	090703	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	-150	5	-1.28	11305290	976	5.76	11620	11620	11580	15240	8220	11730	11583.29	2.89	822	11950	11840	11620	11510	11290	11895	11565	56	3510	500	8440	10	1	11109424	1286	9.42	0.72	12	0.01	1229.00	16081.00	19270	20240116	-39.91	9510	20240805	21.77	19270	-39.91	20240116	9510	21.77	20240805	19270	-39.91	20240116	9510	21.77	20240805	2.29	N	084730	500	55 억	320963	N	N	N	N
137	20241007	160705	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11730	180	2	1.56	195334290	16851	103.22	11550	11730	11400	15010	8090	11550	11591.83	2.87	2317	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1303	9.54	0.73	12	0.15	1229.00	16081.00	19270	20240116	-39.13	9510	20240805	23.34	19270	-39.13	20240116	9510	23.34	20240805	19270	-39.13	20240116	9510	23.34	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
138	20241007	150641	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11690	140	2	1.21	174548910	15074	92.33	11550	11720	11400	15010	8090	11550	11579.47	2.87	3057	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1299	9.51	0.73	12	0.14	1229.00	16081.00	19270	20240116	-39.34	9510	20240805	22.92	19270	-39.34	20240116	9510	22.92	20240805	19270	-39.34	20240116	9510	22.92	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
139	20241007	140709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11670	120	2	1.04	162095050	14009	85.81	11550	11720	11400	15010	8090	11550	11570.78	2.87	2347	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1296	9.50	0.73	12	0.13	1229.00	16081.00	19270	20240116	-39.44	9510	20240805	22.71	19270	-39.44	20240116	9510	22.71	20240805	19270	-39.44	20240116	9510	22.71	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
140	20241007	130642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	150	2	1.30	156123510	13497	82.67	11550	11720	11400	15010	8090	11550	11567.27	2.87	1975	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1300	9.52	0.73	12	0.12	1229.00	16081.00	19270	20240116	-39.28	9510	20240805	23.03	19270	-39.28	20240116	9510	23.03	20240805	19270	-39.28	20240116	9510	23.03	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
141	20241007	120716	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11680	130	2	1.13	145626770	12600	77.18	11550	11680	11400	15010	8090	11550	11557.68	2.87	1922	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1298	9.50	0.73	12	0.11	1229.00	16081.00	19270	20240116	-39.39	9510	20240805	22.82	19270	-39.39	20240116	9510	22.82	20240805	19270	-39.39	20240116	9510	22.82	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
142	20241007	110632	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11580	30	2	0.26	90159230	7820	47.90	11550	11680	11400	15010	8090	11550	11529.31	2.87	-804	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1286	9.42	0.72	12	0.07	1229.00	16081.00	19270	20240116	-39.91	9510	20240805	21.77	19270	-39.91	20240116	9510	21.77	20240805	19270	-39.91	20240116	9510	21.77	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
143	20241007	100633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11570	20	2	0.17	64071510	5572	34.13	11550	11680	11400	15010	8090	11550	11498.84	2.87	-240	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1285	9.41	0.72	12	0.05	1229.00	16081.00	19270	20240116	-39.96	9510	20240805	21.66	19270	-39.96	20240116	9510	21.66	20240805	19270	-39.96	20240116	9510	21.66	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
144	20241007	090706	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11450	-100	5	-0.87	18004070	1564	9.58	11550	11550	11450	15010	8090	11550	11511.55	2.87	-594	11830	11690	11530	11390	11230	11760	11460	56	3460	500	8310	10	1	11109424	1272	9.32	0.71	12	0.01	1229.00	16081.00	19270	20240116	-40.58	9510	20240805	20.40	19270	-40.58	20240116	9510	20.40	20240805	19270	-40.58	20240116	9510	20.40	20240805	2.27	N	084730	500	55 억	318651	N	N	N	N
145	20241004	160613	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	0	3	0.00	187324200	16326	64.47	11440	11670	11370	15010	8090	11550	11473.93	2.90	-3417	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1283	9.40	0.72	12	0.15	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
146	20241004	150621	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11410	-140	5	-1.21	155043850	13496	53.30	11440	11670	11410	15010	8090	11550	11488.13	2.90	-2525	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1268	9.28	0.71	12	0.12	1229.00	16081.00	19270	20240116	-40.79	9510	20240805	19.98	19270	-40.79	20240116	9510	19.98	20240805	19270	-40.79	20240116	9510	19.98	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
147	20241004	140622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11440	-110	5	-0.95	141476550	12310	48.61	11440	11670	11420	15010	8090	11550	11492.81	2.90	-2024	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1271	9.31	0.71	12	0.11	1229.00	16081.00	19270	20240116	-40.63	9510	20240805	20.29	19270	-40.63	20240116	9510	20.29	20240805	19270	-40.63	20240116	9510	20.29	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
148	20241004	130620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11450	-100	5	-0.87	135028020	11746	46.38	11440	11670	11420	15010	8090	11550	11495.66	2.90	-1805	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1272	9.32	0.71	12	0.11	1229.00	16081.00	19270	20240116	-40.58	9510	20240805	20.40	19270	-40.58	20240116	9510	20.40	20240805	19270	-40.58	20240116	9510	20.40	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
149	20241004	120618	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	0	3	0.00	93379890	8115	32.05	11440	11670	11440	15010	8090	11550	11507.07	2.90	-456	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1283	9.40	0.72	12	0.07	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
150	20241004	110615	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11540	-10	5	-0.09	62566370	5448	21.51	11440	11670	11440	15010	8090	11550	11484.28	2.90	-321	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1282	9.39	0.72	12	0.05	1229.00	16081.00	19270	20240116	-40.11	9510	20240805	21.35	19270	-40.11	20240116	9510	21.35	20240805	19270	-40.11	20240116	9510	21.35	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
151	20241004	100614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11510	-40	5	-0.35	45351180	3951	15.60	11440	11670	11440	15010	8090	11550	11478.41	2.90	-319	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1279	9.37	0.72	12	0.04	1229.00	16081.00	19270	20240116	-40.27	9510	20240805	21.03	19270	-40.27	20240116	9510	21.03	20240805	19270	-40.27	20240116	9510	21.03	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
152	20241004	090614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11560	10	2	0.09	14447660	1258	4.97	11440	11580	11440	15010	8090	11550	11484.63	2.90	-107	11883	11716	11583	11416	11283	11650	11350	56	3460	500	8310	10	1	11109424	1284	9.41	0.72	12	0.01	1229.00	16081.00	19270	20240116	-40.01	9510	20240805	21.56	19270	-40.01	20240116	9510	21.56	20240805	19270	-40.01	20240116	9510	21.56	20240805	2.29	N	084730	500	55 억	322068	N	N	N	N
153	20241002	160611	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	-220	5	-1.87	292883520	25318	92.60	11660	11750	11450	15300	8240	11770	11568.21	2.91	-1388	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1283	9.40	0.72	12	0.23	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N
154	20241002	150622	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11550	-220	5	-1.87	270168820	23349	85.40	11660	11750	11450	15300	8240	11770	11570.89	2.91	-1247	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1283	9.40	0.72	12	0.21	1229.00	16081.00	19270	20240116	-40.06	9510	20240805	21.45	19270	-40.06	20240116	9510	21.45	20240805	19270	-40.06	20240116	9510	21.45	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N
155	20241002	140620	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11600	-170	5	-1.44	233857100	20211	73.92	11660	11750	11450	15300	8240	11770	11570.78	2.91	-416	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1289	9.44	0.72	12	0.18	1229.00	16081.00	19270	20240116	-39.80	9510	20240805	21.98	19270	-39.80	20240116	9510	21.98	20240805	19270	-39.80	20240116	9510	21.98	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N
156	20241002	130614	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11700	-70	5	-0.59	217129580	18772	68.66	11660	11750	11450	15300	8240	11770	11566.67	2.91	-432	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1300	9.52	0.73	12	0.17	1229.00	16081.00	19270	20240116	-39.28	9510	20240805	23.03	19270	-39.28	20240116	9510	23.03	20240805	19270	-39.28	20240116	9510	23.03	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N
157	20241002	120610	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11680	-90	5	-0.76	197812820	17119	62.61	11660	11750	11450	15300	8240	11770	11555.16	2.91	-1045	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1298	9.50	0.73	12	0.15	1229.00	16081.00	19270	20240116	-39.39	9510	20240805	22.82	19270	-39.39	20240116	9510	22.82	20240805	19270	-39.39	20240116	9510	22.82	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N
158	20241002	110605	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11720	-50	5	-0.42	189561690	16415	60.04	11660	11720	11450	15300	8240	11770	11548.08	2.91	-817	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1302	9.54	0.73	12	0.15	1229.00	16081.00	19270	20240116	-39.18	9510	20240805	23.24	19270	-39.18	20240116	9510	23.24	20240805	19270	-39.18	20240116	9510	23.24	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N
159	20241002	100603	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11620	-150	5	-1.27	149846510	13003	47.56	11660	11700	11450	15300	8240	11770	11524.00	2.91	-1267	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1291	9.45	0.72	12	0.12	1229.00	16081.00	19270	20240116	-39.70	9510	20240805	22.19	19270	-39.70	20240116	9510	22.19	20240805	19270	-39.70	20240116	9510	22.19	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N
160	20241002	090602	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	11610	-160	5	-1.36	23251340	2003	7.33	11660	11700	11510	15300	8240	11770	11608.26	2.91	-1310	12070	11920	11800	11650	11530	11860	11590	56	3530	500	8470	10	1	11109424	1290	9.45	0.72	12	0.02	1229.00	16081.00	19270	20240116	-39.75	9510	20240805	22.08	19270	-39.75	20240116	9510	22.08	20240805	19270	-39.75	20240116	9510	22.08	20240805	2.29	N	084730	500	55 억	323460	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History