KissMeData/088280/price/prices-20241001.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-20	5	-0.76	241113945	92013	11.62	2600	2700	2555	3410	1840	2625	2620.43	19.68	6829	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	451	-7.24	1.02	12	0.53	-360.00	2558.00	11930	20231107	-78.16	2000	20240805	30.25	5070	-48.62	20240109	2000	30.25	20240805	11930	-78.16	20231107	2000	30.25	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
3	20241031	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	0	3	0.00	235044525	89688	11.33	2600	2700	2555	3410	1840	2625	2620.69	19.68	6831	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	454	-7.29	1.03	12	0.52	-360.00	2558.00	11930	20231107	-78.00	2000	20240805	31.25	5070	-48.22	20240109	2000	31.25	20240805	11930	-78.00	20231107	2000	31.25	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
4	20241031	140758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-5	5	-0.19	215511455	82218	10.38	2600	2700	2555	3410	1840	2625	2621.22	19.68	7327	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	453	-7.28	1.02	12	0.48	-360.00	2558.00	11930	20231107	-78.04	2000	20240805	31.00	5070	-48.32	20240109	2000	31.00	20240805	11930	-78.04	20231107	2000	31.00	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
5	20241031	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	10	2	0.38	153626365	58881	7.44	2600	2655	2555	3410	1840	2625	2609.07	19.68	6359	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	456	-7.32	1.03	12	0.34	-360.00	2558.00	11930	20231107	-77.91	2000	20240805	31.75	5070	-48.03	20240109	2000	31.75	20240805	11930	-77.91	20231107	2000	31.75	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
6	20241031	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	5	2	0.19	148653430	56997	7.20	2600	2655	2555	3410	1840	2625	2608.06	19.68	6100	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	455	-7.31	1.03	12	0.33	-360.00	2558.00	11930	20231107	-77.95	2000	20240805	31.50	5070	-48.13	20240109	2000	31.50	20240805	11930	-77.95	20231107	2000	31.50	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
7	20241031	110758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-10	5	-0.38	127206865	48842	6.17	2600	2655	2555	3410	1840	2625	2604.41	19.68	6052	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	453	-7.26	1.02	12	0.28	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
8	20241031	100756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-20	5	-0.76	87117195	33531	4.24	2600	2655	2555	3410	1840	2625	2598.03	19.68	126	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	451	-7.24	1.02	12	0.19	-360.00	2558.00	11930	20231107	-78.16	2000	20240805	30.25	5070	-48.62	20240109	2000	30.25	20240805	11930	-78.16	20231107	2000	30.25	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
9	20241031	090755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-30	5	-1.14	37825755	14617	1.85	2600	2615	2560	3410	1840	2625	2587.54	19.68	-1072	3341	2982	2791	2432	2241	2887	2337	173	785	1000	1620	5	1	17306490	449	-7.21	1.01	12	0.08	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.24	N	088280	1000	173 억	3406735	N	N	N	00	N
10	20241030	160753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	-35	5	-1.32	2244973540	786459	1366.57	2630	3150	2600	3455	1865	2660	2854.62	19.69	-2089	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	454	-7.29	1.03	12	4.54	-360.00	2558.00	11930	20231107	-78.00	2000	20240805	31.25	5070	-48.22	20240109	2000	31.25	20240805	11930	-78.00	20231107	2000	31.25	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
11	20241030	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	-15	5	-0.56	2208255995	772499	1342.31	2630	3150	2600	3455	1865	2660	2858.59	19.69	-2203	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	458	-7.35	1.03	12	4.46	-360.00	2558.00	11930	20231107	-77.83	2000	20240805	32.25	5070	-47.83	20240109	2000	32.25	20240805	11930	-77.83	20231107	2000	32.25	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
12	20241030	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	45	2	1.69	380191525	136481	237.15	2630	2890	2625	3455	1865	2660	2785.67	19.69	4850	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	468	-7.51	1.06	12	0.79	-360.00	2558.00	11930	20231107	-77.33	2000	20240805	35.25	5070	-46.65	20240109	2000	35.25	20240805	11930	-77.33	20231107	2000	35.25	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
13	20241030	130759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2710	50	2	1.88	347519620	124407	216.17	2630	2890	2625	3455	1865	2660	2793.41	19.69	7918	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	469	-7.53	1.06	12	0.72	-360.00	2558.00	11930	20231107	-77.28	2000	20240805	35.50	5070	-46.55	20240109	2000	35.50	20240805	11930	-77.28	20231107	2000	35.50	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
14	20241030	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	55	2	2.07	338544575	121090	210.41	2630	2890	2625	3455	1865	2660	2795.81	19.69	9297	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	470	-7.54	1.06	12	0.70	-360.00	2558.00	11930	20231107	-77.24	2000	20240805	35.75	5070	-46.45	20240109	2000	35.75	20240805	11930	-77.24	20231107	2000	35.75	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
15	20241030	110757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2740	80	2	3.01	315376880	112557	195.58	2630	2890	2625	3455	1865	2660	2801.93	19.69	7876	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	474	-7.61	1.07	12	0.65	-360.00	2558.00	11930	20231107	-77.03	2000	20240805	37.00	5070	-45.96	20240109	2000	37.00	20240805	11930	-77.03	20231107	2000	37.00	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
16	20241030	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2810	150	2	5.64	243143745	86452	150.22	2630	2890	2625	3455	1865	2660	2812.47	19.69	1416	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	486	-7.81	1.10	12	0.50	-360.00	2558.00	11930	20231107	-76.45	2000	20240805	40.50	5070	-44.58	20240109	2000	40.50	20240805	11930	-76.45	20231107	2000	40.50	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
17	20241030	090758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2770	110	2	4.14	11389955	4251	7.39	2630	2770	2625	3455	1865	2660	2679.36	19.69	2332	2863	2761	2653	2551	2443	2707	2497	173	795	1000	1640	5	1	17306490	479	-7.69	1.08	12	0.02	-360.00	2558.00	11930	20231107	-76.78	2000	20240805	38.50	5070	-45.36	20240109	2000	38.50	20240805	11930	-76.78	20231107	2000	38.50	20240805	0.23	N	088280	1000	173 억	3407819	N	N	N	00	N
18	20241029	160730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-5	5	-0.19	151757990	57414	119.00	2680	2755	2545	3460	1870	2665	2643.17	19.70	-1182	2851	2757	2646	2552	2441	2805	2600	173	795	1000	1650	5	1	17306490	460	-7.39	1.04	12	0.33	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.23	N	088280	1000	173 억	3408961	N	N	N	00	N
19	20241029	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	50	2	1.88	100690225	38084	78.93	2680	2755	2570	3460	1870	2665	2643.90	19.70	-2201	2851	2757	2646	2552	2441	2805	2600	173	795	1000	1650	5	1	17306490	470	-7.54	1.06	12	0.22	-360.00	2558.00	11930	20231107	-77.24	2000	20240805	35.75	5070	-46.45	20240109	2000	35.75	20240805	11930	-77.24	20231107	2000	35.75	20240805	0.23	N	088280	1000	173 억	3408961	N	N	N	00	N
20	20241029	140659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-25	5	-0.94	76186765	29008	60.12	2680	2755	2570	3460	1870	2665	2626.41	19.70	-4300	2851	2757	2646	2552	2441	2805	2600	173	795	1000	1650	5	1	17306490	457	-7.33	1.03	12	0.17	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.23	N	088280	1000	173 억	3408961	N	N	N	00	N
21	20241029	130736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-50	5	-1.88	72193980	27492	56.98	2680	2755	2570	3460	1870	2665	2626.00	19.70	-4283	2851	2757	2646	2552	2441	2805	2600	173	795	1000	1650	5	1	17306490	453	-7.26	1.02	12	0.16	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.23	N	088280	1000	173 억	3408961	N	N	N	00	N
22	20241029	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-55	5	-2.06	68544015	26096	54.09	2680	2755	2570	3460	1870	2665	2626.61	19.70	-3487	2851	2757	2646	2552	2441	2805	2600	173	795	1000	1650	5	1	17306490	452	-7.25	1.02	12	0.15	-360.00	2558.00	11930	20231107	-78.12	2000	20240805	30.50	5070	-48.52	20240109	2000	30.50	20240805	11930	-78.12	20231107	2000	30.50	20240805	0.23	N	088280	1000	173 억	3408961	N	N	N	00	N
23	20241029	110753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	-15	5	-0.56	41004320	15623	32.38	2680	2755	2570	3460	1870	2665	2624.61	19.70	394	2851	2757	2646	2552	2441	2805	2600	173	795	1000	1650	5	1	17306490	459	-7.36	1.04	12	0.09	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.23	N	088280	1000	173 억	3408961	N	N	N	00	N
24	20241029	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-45	5	-1.69	32414340	12348	25.59	2680	2755	2570	3460	1870	2665	2625.07	19.70	1093	2851	2757	2646	2552	2441	2805	2600	173	795	1000	1650	5	1	17306490	453	-7.28	1.02	12	0.07	-360.00	2558.00	11930	20231107	-78.04	2000	20240805	31.00	5070	-48.32	20240109	2000	31.00	20240805	11930	-78.04	20231107	2000	31.00	20240805	0.23	N	088280	1000	173 억	3408961	N	N	N	00	N
25	20241028	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	65	2	2.50	127151915	48234	18.59	2600	2740	2535	3380	1820	2600	2636.14	19.70	67	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	461	-7.40	1.04	12	0.28	-360.00	2558.00	11930	20231107	-77.66	2000	20240805	33.25	5070	-47.44	20240109	2000	33.25	20240805	11930	-77.66	20231107	2000	33.25	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
26	20241028	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	90	2	3.46	121863960	46255	17.83	2600	2740	2535	3380	1820	2600	2634.61	19.70	78	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	466	-7.47	1.05	12	0.27	-360.00	2558.00	11930	20231107	-77.45	2000	20240805	34.50	5070	-46.94	20240109	2000	34.50	20240805	11930	-77.45	20231107	2000	34.50	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
27	20241028	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	106014755	40345	15.55	2600	2740	2535	3380	1820	2600	2627.70	19.70	71	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	459	-7.36	1.04	12	0.23	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
28	20241028	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	102567830	39043	15.05	2600	2740	2535	3380	1820	2600	2627.05	19.70	-423	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	459	-7.36	1.04	12	0.23	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
29	20241028	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	25	2	0.96	83795225	31877	12.29	2600	2740	2535	3380	1820	2600	2628.70	19.70	-2930	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	454	-7.29	1.03	12	0.18	-360.00	2558.00	11930	20231107	-78.00	2000	20240805	31.25	5070	-48.22	20240109	2000	31.25	20240805	11930	-78.00	20231107	2000	31.25	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
30	20241028	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-10	5	-0.38	80578650	30640	11.81	2600	2740	2535	3380	1820	2600	2629.85	19.70	-2930	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	448	-7.19	1.01	12	0.18	-360.00	2558.00	11930	20231107	-78.29	2000	20240805	29.50	5070	-48.92	20240109	2000	29.50	20240805	11930	-78.29	20231107	2000	29.50	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
31	20241028	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	55	2	2.12	47345990	17962	6.92	2600	2740	2535	3380	1820	2600	2635.90	19.70	-584	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	459	-7.38	1.04	12	0.10	-360.00	2558.00	11930	20231107	-77.75	2000	20240805	32.75	5070	-47.63	20240109	2000	32.75	20240805	11930	-77.75	20231107	2000	32.75	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
32	20241028	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-5	5	-0.19	5390320	2108	0.81	2600	2600	2535	3380	1820	2600	2557.08	19.70	-98	2976	2787	2666	2477	2356	2755	2445	173	780	1000	1610	5	1	17306490	449	-7.21	1.01	12	0.01	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.19	N	088280	1000	173 억	3408988	N	N	N	00	N
33	20241025	160726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-50	5	-1.89	707105580	259159	35.29	2600	2855	2545	3445	1855	2650	2728.46	19.69	1958	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	450	-7.22	1.02	12	1.50	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
34	20241025	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-70	5	-2.64	702617865	257432	35.06	2600	2855	2545	3445	1855	2650	2729.33	19.69	2035	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	447	-7.17	1.01	12	1.49	-360.00	2558.00	11930	20231107	-78.37	2000	20240805	29.00	5070	-49.11	20240109	2000	29.00	20240805	11930	-78.37	20231107	2000	29.00	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
35	20241025	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-65	5	-2.45	689968500	252500	34.39	2600	2855	2545	3445	1855	2650	2732.55	19.69	1965	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	447	-7.18	1.01	12	1.46	-360.00	2558.00	11930	20231107	-78.33	2000	20240805	29.25	5070	-49.01	20240109	2000	29.25	20240805	11930	-78.33	20231107	2000	29.25	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
36	20241025	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	35	2	1.32	618741595	225424	30.70	2600	2855	2580	3445	1855	2650	2744.79	19.69	-607	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	465	-7.46	1.05	12	1.30	-360.00	2558.00	11930	20231107	-77.49	2000	20240805	34.25	5070	-47.04	20240109	2000	34.25	20240805	11930	-77.49	20231107	2000	34.25	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
37	20241025	120734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	75	2	2.83	586861890	213638	29.09	2600	2855	2580	3445	1855	2650	2746.99	19.69	1578	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	472	-7.57	1.07	12	1.23	-360.00	2558.00	11930	20231107	-77.16	2000	20240805	36.25	5070	-46.25	20240109	2000	36.25	20240805	11930	-77.16	20231107	2000	36.25	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
38	20241025	110728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	115	2	4.34	553212480	201328	27.42	2600	2855	2580	3445	1855	2650	2747.82	19.69	2545	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	479	-7.68	1.08	12	1.16	-360.00	2558.00	11930	20231107	-76.82	2000	20240805	38.25	5070	-45.46	20240109	2000	38.25	20240805	11930	-76.82	20231107	2000	38.25	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
39	20241025	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2765	115	2	4.34	320333700	117297	15.97	2600	2855	2580	3445	1855	2650	2730.96	19.69	1438	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	479	-7.68	1.08	12	0.68	-360.00	2558.00	11930	20231107	-76.82	2000	20240805	38.25	5070	-45.46	20240109	2000	38.25	20240805	11930	-76.82	20231107	2000	38.25	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
40	20241025	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-40	5	-1.51	36104210	13805	1.88	2600	2700	2580	3445	1855	2650	2615.30	19.69	1094	3180	2915	2635	2370	2090	3047	2502	173	795	1000	1640	5	1	17306490	452	-7.25	1.02	12	0.08	-360.00	2558.00	11930	20231107	-78.12	2000	20240805	30.50	5070	-48.52	20240109	2000	30.50	20240805	11930	-78.12	20231107	2000	30.50	20240805	0.18	N	088280	1000	173 억	3407562	N	N	N	00	N
41	20241024	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	235	2	9.73	1932462095	727902	130.16	2415	2900	2355	3135	1695	2415	2654.84	19.66	5577	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	459	-7.36	1.04	12	4.21	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.18	N	088280	1000	173 억	3402348	N	N	N	00	N
42	20241024	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	275	2	11.39	1747550700	657116	117.50	2415	2900	2355	3135	1695	2415	2659.42	19.66	11563	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	466	-7.47	1.05	12	3.80	-360.00	2558.00	11930	20231107	-77.45	2000	20240805	34.50	5070	-46.94	20240109	2000	34.50	20240805	11930	-77.45	20231107	2000	34.50	20240805	0.18	N	088280	1000	173 억	3402348	Y	N	N	00	N
43	20241024	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	130	2	5.38	1653162665	619901	110.85	2415	2900	2355	3135	1695	2415	2666.82	19.66	-233	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	440	-7.07	0.99	12	3.58	-360.00	2558.00	11930	20231107	-78.67	2000	20240805	27.25	5070	-49.80	20240109	2000	27.25	20240805	11930	-78.67	20231107	2000	27.25	20240805	0.18	N	088280	1000	173 억	3402348	N	N	N	00	N
44	20241024	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2545	130	2	5.38	1608983340	602481	107.73	2415	2900	2355	3135	1695	2415	2670.60	19.66	-3822	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	440	-7.07	0.99	12	3.48	-360.00	2558.00	11930	20231107	-78.67	2000	20240805	27.25	5070	-49.80	20240109	2000	27.25	20240805	11930	-78.67	20231107	2000	27.25	20240805	0.18	N	088280	1000	173 억	3402348	N	N	N	00	N
45	20241024	120721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	210	2	8.70	1427084780	530870	94.93	2415	2900	2355	3135	1695	2415	2688.20	19.66	-8915	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	454	-7.29	1.03	12	3.07	-360.00	2558.00	11930	20231107	-78.00	2000	20240805	31.25	5070	-48.22	20240109	2000	31.25	20240805	11930	-78.00	20231107	2000	31.25	20240805	0.18	N	088280	1000	173 억	3402348	N	N	N	00	N
46	20241024	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2440	25	2	1.04	75374955	31193	5.58	2415	2460	2355	3135	1695	2415	2416.41	19.66	-3722	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	422	-6.78	0.95	12	0.18	-360.00	2558.00	11930	20231107	-79.55	2000	20240805	22.00	5070	-51.87	20240109	2000	22.00	20240805	11930	-79.55	20231107	2000	22.00	20240805	0.18	N	088280	1000	173 억	3402348	N	N	N	00	N
47	20241024	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-5	5	-0.21	55333855	22933	4.10	2415	2450	2355	3135	1695	2415	2412.85	19.66	-5411	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	417	-6.69	0.94	12	0.13	-360.00	2558.00	11930	20231107	-79.80	2000	20240805	20.50	5070	-52.47	20240109	2000	20.50	20240805	11930	-79.80	20231107	2000	20.50	20240805	0.18	N	088280	1000	173 억	3402348	N	N	N	00	N
48	20241024	090751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	20	2	0.83	14616200	6023	1.08	2415	2435	2410	3135	1695	2415	2426.73	19.66	-4226	3218	2816	2573	2171	1928	3017	2372	173	720	1000	1490	5	1	17306490	421	-6.76	0.95	12	0.03	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.18	N	088280	1000	173 억	3402348	N	N	N	00	N
49	20241023	160722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	65	2	2.77	1489588590	557154	2029.34	2350	2975	2330	3055	1645	2350	2673.71	19.79	-21762	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	418	-6.71	0.94	12	3.22	-360.00	2558.00	11930	20231107	-79.76	2000	20240805	20.75	5070	-52.37	20240109	2000	20.75	20240805	11930	-79.76	20231107	2000	20.75	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
50	20241023	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	55	2	2.34	1459355885	544623	1983.69	2350	2975	2330	3055	1645	2350	2679.57	19.79	-20304	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	416	-6.68	0.94	12	3.15	-360.00	2558.00	11930	20231107	-79.84	2000	20240805	20.25	5070	-52.56	20240109	2000	20.25	20240805	11930	-79.84	20231107	2000	20.25	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
51	20241023	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	20	2	0.85	1420397515	528340	1924.39	2350	2975	2330	3055	1645	2350	2688.42	19.79	-19848	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	410	-6.58	0.93	12	3.05	-360.00	2558.00	11930	20231107	-80.13	2000	20240805	18.50	5070	-53.25	20240109	2000	18.50	20240805	11930	-80.13	20231107	2000	18.50	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
52	20241023	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2450	100	2	4.26	1284378730	471876	1718.73	2350	2975	2330	3055	1645	2350	2721.86	19.79	-29479	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	424	-6.81	0.96	12	2.73	-360.00	2558.00	11930	20231107	-79.46	2000	20240805	22.50	5070	-51.68	20240109	2000	22.50	20240805	11930	-79.46	20231107	2000	22.50	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
53	20241023	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	10	2	0.43	11280475	4811	17.52	2350	2390	2330	3055	1645	2350	2344.73	19.79	-248	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	408	-6.56	0.92	12	0.03	-360.00	2558.00	11930	20231107	-80.22	2000	20240805	18.00	5070	-53.45	20240109	2000	18.00	20240805	11930	-80.22	20231107	2000	18.00	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
54	20241023	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-5	5	-0.21	8486945	3620	13.19	2350	2390	2330	3055	1645	2350	2344.46	19.79	-1307	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	406	-6.51	0.92	12	0.02	-360.00	2558.00	11930	20231107	-80.34	2000	20240805	17.25	5070	-53.75	20240109	2000	17.25	20240805	11930	-80.34	20231107	2000	17.25	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
55	20241023	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	30	2	1.28	7697740	3283	11.96	2350	2390	2330	3055	1645	2350	2344.73	19.79	-1038	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	412	-6.61	0.93	12	0.02	-360.00	2558.00	11930	20231107	-80.05	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	11930	-80.05	20231107	2000	19.00	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
56	20241023	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	15	2	0.64	277500	118	0.43	2350	2370	2350	3055	1645	2350	2351.69	19.79	-37	2520	2435	2370	2285	2220	2402	2252	173	705	1000	1450	5	1	17306490	409	-6.57	0.92	12	0.00	-360.00	2558.00	11930	20231107	-80.18	2000	20240805	18.25	5070	-53.35	20240109	2000	18.25	20240805	11930	-80.18	20231107	2000	18.25	20240805	0.18	N	088280	1000	173 억	3424110	N	N	N	00	N
57	20241022	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-130	5	-5.24	64539830	27199	108.84	2430	2455	2305	3220	1740	2480	2372.88	19.80	-3197	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	407	-6.53	0.92	12	0.16	-360.00	2558.00	11930	20231107	-80.30	2000	20240805	17.50	5070	-53.65	20240109	2000	17.50	20240805	11930	-80.30	20231107	2000	17.50	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
58	20241022	150724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-120	5	-4.84	61414775	25870	103.52	2430	2455	2305	3220	1740	2480	2373.98	19.80	-2383	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	408	-6.56	0.92	12	0.15	-360.00	2558.00	11930	20231107	-80.22	2000	20240805	18.00	5070	-53.45	20240109	2000	18.00	20240805	11930	-80.22	20231107	2000	18.00	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
59	20241022	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-125	5	-5.04	60138600	25328	101.35	2430	2455	2305	3220	1740	2480	2374.39	19.80	-2224	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	408	-6.54	0.92	12	0.15	-360.00	2558.00	11930	20231107	-80.26	2000	20240805	17.75	5070	-53.55	20240109	2000	17.75	20240805	11930	-80.26	20231107	2000	17.75	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
60	20241022	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-105	5	-4.23	53499935	22522	90.12	2430	2455	2305	3220	1740	2480	2375.45	19.80	-984	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	411	-6.60	0.93	12	0.13	-360.00	2558.00	11930	20231107	-80.09	2000	20240805	18.75	5070	-53.16	20240109	2000	18.75	20240805	11930	-80.09	20231107	2000	18.75	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
61	20241022	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-105	5	-4.23	51991545	21886	87.58	2430	2455	2305	3220	1740	2480	2375.56	19.80	-471	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	411	-6.60	0.93	12	0.13	-360.00	2558.00	11930	20231107	-80.09	2000	20240805	18.75	5070	-53.16	20240109	2000	18.75	20240805	11930	-80.09	20231107	2000	18.75	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
62	20241022	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2380	-100	5	-4.03	49543915	20853	83.44	2430	2455	2305	3220	1740	2480	2375.87	19.80	-361	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	412	-6.61	0.93	12	0.12	-360.00	2558.00	11930	20231107	-80.05	2000	20240805	19.00	5070	-53.06	20240109	2000	19.00	20240805	11930	-80.05	20231107	2000	19.00	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
63	20241022	100721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-120	5	-4.84	46766590	19685	78.77	2430	2455	2305	3220	1740	2480	2375.75	19.80	41	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	408	-6.56	0.92	12	0.11	-360.00	2558.00	11930	20231107	-80.22	2000	20240805	18.00	5070	-53.45	20240109	2000	18.00	20240805	11930	-80.22	20231107	2000	18.00	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
64	20241022	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2435	-45	5	-1.81	2695380	1109	4.44	2430	2455	2430	3220	1740	2480	2430.46	19.80	580	2613	2546	2483	2416	2353	2515	2385	173	740	1000	1530	5	1	17306490	421	-6.76	0.95	12	0.01	-360.00	2558.00	11930	20231107	-79.59	2000	20240805	21.75	5070	-51.97	20240109	2000	21.75	20240805	11930	-79.59	20231107	2000	21.75	20240805	0.18	N	088280	1000	173 억	3427252	N	N	N	00	N
65	20241021	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	20	2	0.81	62018365	24991	73.77	2550	2550	2420	3195	1725	2460	2481.63	19.81	-1643	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	429	-6.89	0.97	12	0.14	-360.00	2558.00	11930	20231107	-79.21	2000	20240805	24.00	5070	-51.08	20240109	2000	24.00	20240805	11930	-79.21	20231107	2000	24.00	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
66	20241021	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	15	2	0.61	61190045	24657	72.79	2550	2550	2420	3195	1725	2460	2481.65	19.81	-1629	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	428	-6.88	0.97	12	0.14	-360.00	2558.00	11930	20231107	-79.25	2000	20240805	23.75	5070	-51.18	20240109	2000	23.75	20240805	11930	-79.25	20231107	2000	23.75	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
67	20241021	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	10	2	0.41	56197435	22630	66.80	2550	2550	2420	3195	1725	2460	2483.32	19.81	-1457	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	427	-6.86	0.97	12	0.13	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
68	20241021	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	40	2	1.63	35340870	14279	42.15	2550	2550	2420	3195	1725	2460	2475.02	19.81	-1474	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	433	-6.94	0.98	12	0.08	-360.00	2558.00	11930	20231107	-79.04	2000	20240805	25.00	5070	-50.69	20240109	2000	25.00	20240805	11930	-79.04	20231107	2000	25.00	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
69	20241021	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	15	2	0.61	29586140	11965	35.32	2550	2550	2420	3195	1725	2460	2472.72	19.81	-187	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	428	-6.88	0.97	12	0.07	-360.00	2558.00	11930	20231107	-79.25	2000	20240805	23.75	5070	-51.18	20240109	2000	23.75	20240805	11930	-79.25	20231107	2000	23.75	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
70	20241021	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	10	2	0.41	29477065	11921	35.19	2550	2550	2420	3195	1725	2460	2472.70	19.81	-187	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	427	-6.86	0.97	12	0.07	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
71	20241021	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	30	2	1.22	25988665	10509	31.02	2550	2550	2420	3195	1725	2460	2472.99	19.81	-951	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	431	-6.92	0.97	12	0.06	-360.00	2558.00	11930	20231107	-79.13	2000	20240805	24.50	5070	-50.89	20240109	2000	24.50	20240805	11930	-79.13	20231107	2000	24.50	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
72	20241021	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	35	2	1.42	6172535	2470	7.29	2550	2550	2490	3195	1725	2460	2499.00	19.81	-2375	2566	2512	2486	2432	2406	2500	2420	173	735	1000	1520	5	1	17306490	432	-6.93	0.98	12	0.01	-360.00	2558.00	11930	20231107	-79.09	2000	20240805	24.75	5070	-50.79	20240109	2000	24.75	20240805	11930	-79.09	20231107	2000	24.75	20240805	0.18	N	088280	1000	173 억	3428880	N	N	N	00	N
73	20241018	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	-80	5	-3.15	84143965	33856	99.45	2540	2540	2460	3300	1780	2540	2485.35	19.83	-2613	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	426	-6.83	0.96	12	0.20	-360.00	2558.00	11930	20231107	-79.38	2000	20240805	23.00	5070	-51.48	20240109	2000	23.00	20240805	11930	-79.38	20231107	2000	23.00	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
74	20241018	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	-70	5	-2.76	82496890	33187	97.49	2540	2540	2465	3300	1780	2540	2485.82	19.83	-2453	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	427	-6.86	0.97	12	0.19	-360.00	2558.00	11930	20231107	-79.30	2000	20240805	23.50	5070	-51.28	20240109	2000	23.50	20240805	11930	-79.30	20231107	2000	23.50	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
75	20241018	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-55	5	-2.17	71807685	28867	84.80	2540	2540	2465	3300	1780	2540	2487.54	19.83	-3335	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	430	-6.90	0.97	12	0.17	-360.00	2558.00	11930	20231107	-79.17	2000	20240805	24.25	5070	-50.99	20240109	2000	24.25	20240805	11930	-79.17	20231107	2000	24.25	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
76	20241018	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-55	5	-2.17	63034530	25331	74.41	2540	2540	2465	3300	1780	2540	2488.43	19.83	-3305	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	430	-6.90	0.97	12	0.15	-360.00	2558.00	11930	20231107	-79.17	2000	20240805	24.25	5070	-50.99	20240109	2000	24.25	20240805	11930	-79.17	20231107	2000	24.25	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
77	20241018	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-60	5	-2.36	42736360	17136	50.34	2540	2540	2475	3300	1780	2540	2493.95	19.83	-3103	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	429	-6.89	0.97	12	0.10	-360.00	2558.00	11930	20231107	-79.21	2000	20240805	24.00	5070	-51.08	20240109	2000	24.00	20240805	11930	-79.21	20231107	2000	24.00	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
78	20241018	110724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	-40	5	-1.57	27719195	11090	32.58	2540	2540	2480	3300	1780	2540	2499.48	19.83	-2067	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	433	-6.94	0.98	12	0.06	-360.00	2558.00	11930	20231107	-79.04	2000	20240805	25.00	5070	-50.69	20240109	2000	25.00	20240805	11930	-79.04	20231107	2000	25.00	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
79	20241018	100716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-55	5	-2.17	23314695	9318	27.37	2540	2540	2480	3300	1780	2540	2502.11	19.83	-1103	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	430	-6.90	0.97	12	0.05	-360.00	2558.00	11930	20231107	-79.17	2000	20240805	24.25	5070	-50.99	20240109	2000	24.25	20240805	11930	-79.17	20231107	2000	24.25	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
80	20241018	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-15	5	-0.59	304160	120	0.35	2540	2540	2525	3300	1780	2540	2534.67	19.83	-34	2740	2640	2585	2485	2430	2612	2457	173	760	1000	1570	5	1	17306490	437	-7.01	0.99	12	0.00	-360.00	2558.00	11930	20231107	-78.83	2000	20240805	26.25	5070	-50.20	20240109	2000	26.25	20240805	11930	-78.83	20231107	2000	26.25	20240805	0.18	N	088280	1000	173 억	3431460	N	N	N	00	N
81	20241017	160717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	-75	5	-2.87	86688545	33624	75.45	2620	2685	2530	3395	1835	2615	2578.17	19.85	-3295	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	440	-7.06	0.99	12	0.19	-360.00	2558.00	11930	20231107	-78.71	2000	20240805	27.00	5070	-49.90	20240109	2000	27.00	20240805	11930	-78.71	20231107	2000	27.00	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
82	20241017	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-50	5	-1.91	81700730	31661	71.05	2620	2685	2530	3395	1835	2615	2580.48	19.85	-3016	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	444	-7.12	1.00	12	0.18	-360.00	2558.00	11930	20231107	-78.50	2000	20240805	28.25	5070	-49.41	20240109	2000	28.25	20240805	11930	-78.50	20231107	2000	28.25	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
83	20241017	140720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-35	5	-1.34	45191860	17377	38.99	2620	2685	2575	3395	1835	2615	2600.67	19.85	-4039	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	447	-7.17	1.01	12	0.10	-360.00	2558.00	11930	20231107	-78.37	2000	20240805	29.00	5070	-49.11	20240109	2000	29.00	20240805	11930	-78.37	20231107	2000	29.00	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
84	20241017	130718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-25	5	-0.96	33055480	12684	28.46	2620	2685	2575	3395	1835	2615	2606.08	19.85	-4186	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	448	-7.19	1.01	12	0.07	-360.00	2558.00	11930	20231107	-78.29	2000	20240805	29.50	5070	-48.92	20240109	2000	29.50	20240805	11930	-78.29	20231107	2000	29.50	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
85	20241017	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	0	3	0.00	27036435	10372	23.27	2620	2685	2575	3395	1835	2615	2606.68	19.85	-2887	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	453	-7.26	1.02	12	0.06	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
86	20241017	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	5	2	0.19	26058840	9998	22.44	2620	2685	2575	3395	1835	2615	2606.41	19.85	-2723	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	453	-7.28	1.02	12	0.06	-360.00	2558.00	11930	20231107	-78.04	2000	20240805	31.00	5070	-48.32	20240109	2000	31.00	20240805	11930	-78.04	20231107	2000	31.00	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
87	20241017	100719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-15	5	-0.57	18259750	7035	15.79	2620	2630	2575	3395	1835	2615	2595.56	19.85	-1049	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	450	-7.22	1.02	12	0.04	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
88	20241017	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	5	2	0.19	924595	353	0.79	2620	2630	2615	3395	1835	2615	2619.25	19.85	-41	2698	2656	2618	2576	2538	2677	2597	173	780	1000	1620	5	1	17306490	453	-7.28	1.02	12	0.00	-360.00	2558.00	11930	20231107	-78.04	2000	20240805	31.00	5070	-48.32	20240109	2000	31.00	20240805	11930	-78.04	20231107	2000	31.00	20240805	0.18	N	088280	1000	173 억	3434706	N	N	N	00	N
89	20241016	160711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	10	2	0.38	116290965	44563	212.70	2580	2660	2580	3385	1825	2605	2609.59	19.78	11264	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	453	-7.26	1.02	12	0.26	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
90	20241016	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	0	3	0.00	111869605	42862	204.58	2580	2660	2580	3385	1825	2605	2609.99	19.78	11046	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	451	-7.24	1.02	12	0.25	-360.00	2558.00	11930	20231107	-78.16	2000	20240805	30.25	5070	-48.62	20240109	2000	30.25	20240805	11930	-78.16	20231107	2000	30.25	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
91	20241016	140715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	0	3	0.00	96616355	36994	176.57	2580	2660	2580	3385	1825	2605	2611.68	19.78	9633	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	451	-7.24	1.02	12	0.21	-360.00	2558.00	11930	20231107	-78.16	2000	20240805	30.25	5070	-48.62	20240109	2000	30.25	20240805	11930	-78.16	20231107	2000	30.25	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
92	20241016	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	35	2	1.34	76332245	29236	139.54	2580	2660	2580	3385	1825	2605	2610.90	19.78	9557	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	457	-7.33	1.03	12	0.17	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
93	20241016	120713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	20	2	0.77	65606190	25153	120.06	2580	2660	2580	3385	1825	2605	2608.28	19.78	5568	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	454	-7.29	1.03	12	0.15	-360.00	2558.00	11930	20231107	-78.00	2000	20240805	31.25	5070	-48.22	20240109	2000	31.25	20240805	11930	-78.00	20231107	2000	31.25	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
94	20241016	110711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	25	2	0.96	65197770	24997	119.31	2580	2660	2580	3385	1825	2605	2608.22	19.78	5530	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	455	-7.31	1.03	12	0.14	-360.00	2558.00	11930	20231107	-77.95	2000	20240805	31.50	5070	-48.13	20240109	2000	31.50	20240805	11930	-77.95	20231107	2000	31.50	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
95	20241016	100712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	25	2	0.96	18885635	7214	34.43	2580	2660	2580	3385	1825	2605	2617.91	19.78	-1368	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	455	-7.31	1.03	12	0.04	-360.00	2558.00	11930	20231107	-77.95	2000	20240805	31.50	5070	-48.13	20240109	2000	31.50	20240805	11930	-77.95	20231107	2000	31.50	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
96	20241016	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2580	-25	5	-0.96	1080560	416	1.99	2580	2615	2580	3385	1825	2605	2597.50	19.78	-219	2728	2666	2613	2551	2498	2640	2525	173	780	1000	1610	5	1	17306490	447	-7.17	1.01	12	0.00	-360.00	2558.00	11930	20231107	-78.37	2000	20240805	29.00	5070	-49.11	20240109	2000	29.00	20240805	11930	-78.37	20231107	2000	29.00	20240805	0.18	N	088280	1000	173 억	3423436	N	N	N	00	N
97	20241015	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-40	5	-1.51	54406535	20951	69.73	2650	2675	2560	3435	1855	2645	2596.85	19.81	-4480	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	451	-7.24	1.02	12	0.12	-360.00	2558.00	11930	20231107	-78.16	2000	20240805	30.25	5070	-48.62	20240109	2000	30.25	20240805	11930	-78.16	20231107	2000	30.25	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
98	20241015	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2585	-60	5	-2.27	50681990	19518	64.96	2650	2675	2560	3435	1855	2645	2596.68	19.81	-4258	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	447	-7.18	1.01	12	0.11	-360.00	2558.00	11930	20231107	-78.33	2000	20240805	29.25	5070	-49.01	20240109	2000	29.25	20240805	11930	-78.33	20231107	2000	29.25	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
99	20241015	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-35	5	-1.32	32503650	12472	41.51	2650	2675	2585	3435	1855	2645	2606.13	19.81	-3971	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	452	-7.25	1.02	12	0.07	-360.00	2558.00	11930	20231107	-78.12	2000	20240805	30.50	5070	-48.52	20240109	2000	30.50	20240805	11930	-78.12	20231107	2000	30.50	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
100	20241015	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-45	5	-1.70	23355025	8941	29.76	2650	2675	2590	3435	1855	2645	2612.13	19.81	-3061	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	450	-7.22	1.02	12	0.05	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
101	20241015	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	-35	5	-1.32	12099665	4611	15.35	2650	2675	2600	3435	1855	2645	2624.09	19.81	-3049	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	452	-7.25	1.02	12	0.03	-360.00	2558.00	11930	20231107	-78.12	2000	20240805	30.50	5070	-48.52	20240109	2000	30.50	20240805	11930	-78.12	20231107	2000	30.50	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
102	20241015	110720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	-25	5	-0.95	10204000	3887	12.94	2650	2675	2600	3435	1855	2645	2625.16	19.81	-2364	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	453	-7.28	1.02	12	0.02	-360.00	2558.00	11930	20231107	-78.04	2000	20240805	31.00	5070	-48.32	20240109	2000	31.00	20240805	11930	-78.04	20231107	2000	31.00	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
103	20241015	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	6784185	2577	8.58	2650	2675	2620	3435	1855	2645	2632.59	19.81	-2033	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	455	-7.31	1.03	12	0.01	-360.00	2558.00	11930	20231107	-77.95	2000	20240805	31.50	5070	-48.13	20240109	2000	31.50	20240805	11930	-77.95	20231107	2000	31.50	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
104	20241015	090710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	30	2	1.13	15950	6	0.02	2650	2675	2645	3435	1855	2645	2658.33	19.81	2	2761	2702	2641	2582	2521	2672	2552	173	790	1000	1630	5	1	17306490	463	-7.43	1.05	12	0.00	-360.00	2558.00	11930	20231107	-77.58	2000	20240805	33.75	5070	-47.24	20240109	2000	33.75	20240805	11930	-77.58	20231107	2000	33.75	20240805	0.20	N	088280	1000	173 억	3427916	N	N	N	00	N
105	20241014	160654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	25	2	0.95	78484365	29946	69.92	2700	2700	2580	3405	1835	2620	2620.86	19.81	335	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	458	-7.35	1.03	12	0.17	-360.00	2558.00	11930	20231107	-77.83	2000	20240805	32.25	5070	-47.83	20240109	2000	32.25	20240805	11930	-77.83	20231107	2000	32.25	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
106	20241014	150704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	20	2	0.76	72863740	27821	64.96	2700	2700	2580	3405	1835	2620	2619.02	19.81	544	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	457	-7.33	1.03	12	0.16	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
107	20241014	140703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-5	5	-0.19	55117595	21064	49.18	2700	2700	2580	3405	1835	2620	2616.67	19.81	-1290	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	453	-7.26	1.02	12	0.12	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
108	20241014	130702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-5	5	-0.19	53768045	20548	47.98	2700	2700	2580	3405	1835	2620	2616.70	19.81	-1317	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	453	-7.26	1.02	12	0.12	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
109	20241014	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-25	5	-0.95	52774230	20166	47.08	2700	2700	2580	3405	1835	2620	2616.99	19.81	-1319	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	449	-7.21	1.01	12	0.12	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
110	20241014	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	-5	5	-0.19	26946310	10228	23.88	2700	2700	2590	3405	1835	2620	2634.56	19.81	-870	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	453	-7.26	1.02	12	0.06	-360.00	2558.00	11930	20231107	-78.08	2000	20240805	30.75	5070	-48.42	20240109	2000	30.75	20240805	11930	-78.08	20231107	2000	30.75	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
111	20241014	100655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	40	2	1.53	9882550	3726	8.70	2700	2700	2590	3405	1835	2620	2652.32	19.81	169	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	460	-7.39	1.04	12	0.02	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
112	20241014	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2625	5	2	0.19	883475	335	0.78	2700	2700	2620	3405	1835	2620	2637.24	19.81	-59	2853	2736	2673	2556	2493	2705	2525	173	785	1000	1620	5	1	17306490	454	-7.29	1.03	12	0.00	-360.00	2558.00	11930	20231107	-78.00	2000	20240805	31.25	5070	-48.22	20240109	2000	31.25	20240805	11930	-78.00	20231107	2000	31.25	20240805	0.20	N	088280	1000	173 억	3427581	N	N	N	00	N
113	20241011	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2620	20	2	0.77	115047265	42830	90.26	2785	2790	2610	3380	1820	2600	2686.14	19.80	1609	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	453	-7.28	1.02	12	0.25	-360.00	2558.00	11930	20231107	-78.04	2000	20240805	31.00	5070	-48.32	20240109	2000	31.00	20240805	11930	-78.04	20231107	2000	31.00	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
114	20241011	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	65	2	2.50	106019335	39428	83.09	2785	2790	2610	3380	1820	2600	2688.94	19.80	1806	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	461	-7.40	1.04	12	0.23	-360.00	2558.00	11930	20231107	-77.66	2000	20240805	33.25	5070	-47.44	20240109	2000	33.25	20240805	11930	-77.66	20231107	2000	33.25	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
115	20241011	140656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	35	2	1.35	91784135	34017	71.69	2785	2790	2610	3380	1820	2600	2698.18	19.80	1775	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	456	-7.32	1.03	12	0.20	-360.00	2558.00	11930	20231107	-77.91	2000	20240805	31.75	5070	-48.03	20240109	2000	31.75	20240805	11930	-77.91	20231107	2000	31.75	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
116	20241011	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	88109190	32632	68.77	2785	2790	2610	3380	1820	2600	2700.09	19.80	1710	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	459	-7.36	1.04	12	0.19	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
117	20241011	120653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	45	2	1.73	86451205	32009	67.46	2785	2790	2610	3380	1820	2600	2700.84	19.80	1774	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	458	-7.35	1.03	12	0.18	-360.00	2558.00	11930	20231107	-77.83	2000	20240805	32.25	5070	-47.83	20240109	2000	32.25	20240805	11930	-77.83	20231107	2000	32.25	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
118	20241011	110652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	60	2	2.31	80287680	29682	62.55	2785	2790	2610	3380	1820	2600	2704.93	19.80	1832	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	460	-7.39	1.04	12	0.17	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
119	20241011	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	105	2	4.04	62433745	23023	48.52	2785	2790	2610	3380	1820	2600	2711.80	19.80	1195	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	468	-7.51	1.06	12	0.13	-360.00	2558.00	11930	20231107	-77.33	2000	20240805	35.25	5070	-46.65	20240109	2000	35.25	20240805	11930	-77.33	20231107	2000	35.25	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
120	20241011	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	50	2	1.92	6319780	2300	4.85	2785	2790	2610	3380	1820	2600	2747.73	19.80	-737	2910	2755	2675	2520	2440	2715	2480	173	780	1000	1610	5	1	17306490	459	-7.36	1.04	12	0.01	-360.00	2558.00	11930	20231107	-77.79	2000	20240805	32.50	5070	-47.73	20240109	2000	32.50	20240805	11930	-77.79	20231107	2000	32.50	20240805	0.20	N	088280	1000	173 억	3425972	N	N	N	00	N
121	20241010	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-70	5	-2.62	125251245	47450	308.40	2670	2830	2595	3470	1870	2670	2639.65	19.81	-1688	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	450	-7.22	1.02	12	0.27	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
122	20241010	150723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-70	5	-2.62	122970980	46574	302.70	2670	2830	2595	3470	1870	2670	2640.34	19.81	-1568	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	450	-7.22	1.02	12	0.27	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
123	20241010	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2600	-70	5	-2.62	116219500	43976	285.82	2670	2830	2595	3470	1870	2670	2642.79	19.81	-1425	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	450	-7.22	1.02	12	0.25	-360.00	2558.00	11930	20231107	-78.21	2000	20240805	30.00	5070	-48.72	20240109	2000	30.00	20240805	11930	-78.21	20231107	2000	30.00	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
124	20241010	130714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-75	5	-2.81	83210100	31322	203.57	2670	2830	2595	3470	1870	2670	2656.60	19.81	-6362	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	449	-7.21	1.01	12	0.18	-360.00	2558.00	11930	20231107	-78.25	2000	20240805	29.75	5070	-48.82	20240109	2000	29.75	20240805	11930	-78.25	20231107	2000	29.75	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
125	20241010	120715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2635	-35	5	-1.31	50652450	18854	122.54	2670	2830	2630	3470	1870	2670	2686.56	19.81	-3729	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	456	-7.32	1.03	12	0.11	-360.00	2558.00	11930	20231107	-77.91	2000	20240805	31.75	5070	-48.03	20240109	2000	31.75	20240805	11930	-77.91	20231107	2000	31.75	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
126	20241010	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2640	-30	5	-1.12	37942645	14033	91.21	2670	2830	2640	3470	1870	2670	2703.82	19.81	-3696	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	457	-7.33	1.03	12	0.08	-360.00	2558.00	11930	20231107	-77.87	2000	20240805	32.00	5070	-47.93	20240109	2000	32.00	20240805	11930	-77.87	20231107	2000	32.00	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
127	20241010	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	0	3	0.00	32874325	12120	78.77	2670	2830	2650	3470	1870	2670	2712.40	19.81	-3617	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	462	-7.42	1.04	12	0.07	-360.00	2558.00	11930	20231107	-77.62	2000	20240805	33.50	5070	-47.34	20240109	2000	33.50	20240805	11930	-77.62	20231107	2000	33.50	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
128	20241010	090716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	85	2	3.18	7119865	2588	16.82	2670	2830	2670	3470	1870	2670	2751.11	19.81	-1156	2710	2690	2670	2650	2630	2680	2640	173	800	1000	1650	5	1	17306490	477	-7.65	1.08	12	0.01	-360.00	2558.00	11930	20231107	-76.91	2000	20240805	37.75	5070	-45.66	20240109	2000	37.75	20240805	11930	-76.91	20231107	2000	37.75	20240805	0.20	N	088280	1000	173 억	3427555	N	N	N	00	N
129	20241008	160709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-25	5	-0.93	40933665	15360	77.30	2690	2690	2650	3500	1890	2695	2664.95	19.82	-2732	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	462	-7.42	1.04	12	0.09	-360.00	2558.00	11930	20231107	-77.62	2000	20240805	33.50	5070	-47.34	20240109	2000	33.50	20240805	11930	-77.62	20231107	2000	33.50	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
130	20241008	150714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-25	5	-0.93	31987130	12016	60.47	2690	2690	2650	3500	1890	2695	2662.04	19.82	-2271	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	462	-7.42	1.04	12	0.07	-360.00	2558.00	11930	20231107	-77.62	2000	20240805	33.50	5070	-47.34	20240109	2000	33.50	20240805	11930	-77.62	20231107	2000	33.50	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
131	20241008	140712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2670	-25	5	-0.93	23496595	8831	44.44	2690	2690	2650	3500	1890	2695	2660.69	19.82	-2024	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	462	-7.42	1.04	12	0.05	-360.00	2558.00	11930	20231107	-77.62	2000	20240805	33.50	5070	-47.34	20240109	2000	33.50	20240805	11930	-77.62	20231107	2000	33.50	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
132	20241008	130711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-35	5	-1.30	18941430	7125	35.86	2690	2690	2650	3500	1890	2695	2658.45	19.82	-1969	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	460	-7.39	1.04	12	0.04	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
133	20241008	120712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-35	5	-1.30	16574015	6235	31.38	2690	2690	2650	3500	1890	2695	2658.22	19.82	-1860	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	460	-7.39	1.04	12	0.04	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
134	20241008	110710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-35	5	-1.30	13044090	4904	24.68	2690	2690	2650	3500	1890	2695	2659.89	19.82	-1315	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	460	-7.39	1.04	12	0.03	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
135	20241008	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	-30	5	-1.11	7768260	2920	14.69	2690	2690	2650	3500	1890	2695	2660.36	19.82	255	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	461	-7.40	1.04	12	0.02	-360.00	2558.00	11930	20231107	-77.66	2000	20240805	33.25	5070	-47.44	20240109	2000	33.25	20240805	11930	-77.66	20231107	2000	33.25	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
136	20241008	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	-35	5	-1.30	1931970	725	3.65	2690	2690	2660	3500	1890	2695	2664.79	19.82	447	2768	2731	2693	2656	2618	2712	2637	173	805	1000	1670	5	1	17306490	460	-7.39	1.04	12	0.00	-360.00	2558.00	11930	20231107	-77.70	2000	20240805	33.00	5070	-47.53	20240109	2000	33.00	20240805	11930	-77.70	20231107	2000	33.00	20240805	0.21	N	088280	1000	173 억	3430287	N	N	N	00	N
137	20241007	160714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-10	5	-0.37	53305585	19860	44.50	2700	2730	2655	3515	1895	2705	2684.07	19.82	-25	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	466	-7.49	1.05	12	0.11	-360.00	2558.00	11930	20231107	-77.41	2000	20240805	34.75	5070	-46.84	20240109	2000	34.75	20240805	11930	-77.41	20231107	2000	34.75	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
138	20241007	150649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-20	5	-0.74	53216650	19827	44.43	2700	2730	2655	3515	1895	2705	2684.05	19.82	-24	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	465	-7.46	1.05	12	0.11	-360.00	2558.00	11930	20231107	-77.49	2000	20240805	34.25	5070	-47.04	20240109	2000	34.25	20240805	11930	-77.49	20231107	2000	34.25	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
139	20241007	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-10	5	-0.37	52421550	19531	43.76	2700	2730	2655	3515	1895	2705	2684.02	19.82	126	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	466	-7.49	1.05	12	0.11	-360.00	2558.00	11930	20231107	-77.41	2000	20240805	34.75	5070	-46.84	20240109	2000	34.75	20240805	11930	-77.41	20231107	2000	34.75	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
140	20241007	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-10	5	-0.37	44306035	16528	37.04	2700	2730	2655	3515	1895	2705	2680.67	19.82	566	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	466	-7.49	1.05	12	0.10	-360.00	2558.00	11930	20231107	-77.41	2000	20240805	34.75	5070	-46.84	20240109	2000	34.75	20240805	11930	-77.41	20231107	2000	34.75	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
141	20241007	120724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-5	5	-0.18	44122455	16460	36.88	2700	2730	2655	3515	1895	2705	2680.59	19.82	633	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	467	-7.50	1.06	12	0.10	-360.00	2558.00	11930	20231107	-77.37	2000	20240805	35.00	5070	-46.75	20240109	2000	35.00	20240805	11930	-77.37	20231107	2000	35.00	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
142	20241007	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2685	-20	5	-0.74	31126880	11647	26.10	2700	2700	2655	3515	1895	2705	2672.52	19.82	1661	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	465	-7.46	1.05	12	0.07	-360.00	2558.00	11930	20231107	-77.49	2000	20240805	34.25	5070	-47.04	20240109	2000	34.25	20240805	11930	-77.49	20231107	2000	34.25	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
143	20241007	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	-30	5	-1.11	14094055	5286	11.84	2700	2700	2655	3515	1895	2705	2666.30	19.82	-190	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	463	-7.43	1.05	12	0.03	-360.00	2558.00	11930	20231107	-77.58	2000	20240805	33.75	5070	-47.24	20240109	2000	33.75	20240805	11930	-77.58	20231107	2000	33.75	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
144	20241007	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2700	-5	5	-0.18	270000	100	0.22	2700	2700	2700	3515	1895	2705	2700.00	19.82	-100	2901	2802	2751	2652	2601	2777	2627	173	810	1000	1670	5	1	17306490	467	-7.50	1.06	12	0.00	-360.00	2558.00	11930	20231107	-77.37	2000	20240805	35.00	5070	-46.75	20240109	2000	35.00	20240805	11930	-77.37	20231107	2000	35.00	20240805	0.18	N	088280	1000	173 억	3430273	N	N	N	00	N
145	20241004	160620	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2705	-145	5	-5.09	121322915	44404	103.81	2850	2850	2700	3705	1995	2850	2732.23	19.88	-10219	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	468	-7.51	1.06	12	0.26	-360.00	2558.00	11930	20231107	-77.33	2000	20240805	35.25	5070	-46.65	20240109	2000	35.25	20240805	11930	-77.33	20231107	2000	35.25	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
146	20241004	150628	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-135	5	-4.74	102124105	37328	87.27	2850	2850	2700	3705	1995	2850	2735.83	19.88	-8177	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	470	-7.54	1.06	12	0.22	-360.00	2558.00	11930	20231107	-77.24	2000	20240805	35.75	5070	-46.45	20240109	2000	35.75	20240805	11930	-77.24	20231107	2000	35.75	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
147	20241004	140630	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2715	-135	5	-4.74	87837055	32085	75.01	2850	2850	2700	3705	1995	2850	2737.60	19.88	-6433	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	470	-7.54	1.06	12	0.19	-360.00	2558.00	11930	20231107	-77.24	2000	20240805	35.75	5070	-46.45	20240109	2000	35.75	20240805	11930	-77.24	20231107	2000	35.75	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
148	20241004	130627	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2735	-115	5	-4.04	71756315	26172	61.19	2850	2850	2700	3705	1995	2850	2741.68	19.88	-3148	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	473	-7.60	1.07	12	0.15	-360.00	2558.00	11930	20231107	-77.07	2000	20240805	36.75	5070	-46.06	20240109	2000	36.75	20240805	11930	-77.07	20231107	2000	36.75	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
149	20241004	120626	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-125	5	-4.39	69908035	25495	59.60	2850	2850	2700	3705	1995	2850	2741.99	19.88	-2730	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	472	-7.57	1.07	12	0.15	-360.00	2558.00	11930	20231107	-77.16	2000	20240805	36.25	5070	-46.25	20240109	2000	36.25	20240805	11930	-77.16	20231107	2000	36.25	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
150	20241004	110622	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	-125	5	-4.39	55546610	20217	47.26	2850	2850	2700	3705	1995	2850	2747.47	19.88	-1816	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	472	-7.57	1.07	12	0.12	-360.00	2558.00	11930	20231107	-77.16	2000	20240805	36.25	5070	-46.25	20240109	2000	36.25	20240805	11930	-77.16	20231107	2000	36.25	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
151	20241004	100622	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2760	-90	5	-3.16	45937535	16722	39.09	2850	2850	2700	3705	1995	2850	2747.07	19.88	-294	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	478	-7.67	1.08	12	0.10	-360.00	2558.00	11930	20231107	-76.87	2000	20240805	38.00	5070	-45.56	20240109	2000	38.00	20240805	11930	-76.87	20231107	2000	38.00	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
152	20241004	090622	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2755	-95	5	-3.33	23456960	8561	20.01	2850	2850	2700	3705	1995	2850	2739.85	19.88	118	3003	2926	2773	2696	2543	2965	2735	173	855	1000	1760	5	1	17306490	477	-7.65	1.08	12	0.05	-360.00	2558.00	11930	20231107	-76.91	2000	20240805	37.75	5070	-45.66	20240109	2000	37.75	20240805	11930	-76.91	20231107	2000	37.75	20240805	0.15	N	088280	1000	173 억	3440314	N	N	N	01	N
153	20241002	160619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	110	2	4.01	108837500	39834	109.43	2700	2850	2620	3560	1920	2740	2731.10	19.91	-5842	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	493	-7.92	1.11	12	0.23	-360.00	2558.00	11930	20231107	-76.11	2000	20240805	42.50	5070	-43.79	20240109	2000	42.50	20240805	11930	-76.11	20231107	2000	42.50	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N
154	20241002	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-110	5	-4.01	66991010	25127	69.03	2700	2740	2620	3560	1920	2740	2666.10	19.91	-5464	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	455	-7.31	1.03	12	0.15	-360.00	2558.00	11930	20231107	-77.95	2000	20240805	31.50	5070	-48.13	20240109	2000	31.50	20240805	11930	-77.95	20231107	2000	31.50	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N
155	20241002	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-85	5	-3.10	51063245	19085	52.43	2700	2740	2635	3560	1920	2740	2675.57	19.91	-4681	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	459	-7.38	1.04	12	0.11	-360.00	2558.00	11930	20231107	-77.75	2000	20240805	32.75	5070	-47.63	20240109	2000	32.75	20240805	11930	-77.75	20231107	2000	32.75	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N
156	20241002	130622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-50	5	-1.82	48275475	18041	49.56	2700	2740	2635	3560	1920	2740	2675.88	19.91	-3998	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	466	-7.47	1.05	12	0.10	-360.00	2558.00	11930	20231107	-77.45	2000	20240805	34.50	5070	-46.94	20240109	2000	34.50	20240805	11930	-77.45	20231107	2000	34.50	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N
157	20241002	120618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2680	-60	5	-2.19	47835800	17877	49.11	2700	2740	2635	3560	1920	2740	2675.83	19.91	-3954	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	464	-7.44	1.05	12	0.10	-360.00	2558.00	11930	20231107	-77.54	2000	20240805	34.00	5070	-47.14	20240109	2000	34.00	20240805	11930	-77.54	20231107	2000	34.00	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N
158	20241002	110612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	-50	5	-1.82	43219180	16153	44.37	2700	2740	2635	3560	1920	2740	2675.61	19.91	-3795	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	466	-7.47	1.05	12	0.09	-360.00	2558.00	11930	20231107	-77.45	2000	20240805	34.50	5070	-46.94	20240109	2000	34.50	20240805	11930	-77.45	20231107	2000	34.50	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N
159	20241002	100611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2655	-85	5	-3.10	41478315	15501	42.58	2700	2740	2635	3560	1920	2740	2675.85	19.91	-3314	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	459	-7.38	1.04	12	0.09	-360.00	2558.00	11930	20231107	-77.75	2000	20240805	32.75	5070	-47.63	20240109	2000	32.75	20240805	11930	-77.75	20231107	2000	32.75	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N
160	20241002	090610	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2695	-45	5	-1.64	7050920	2641	7.26	2700	2700	2650	3560	1920	2740	2669.79	19.91	-1194	2866	2802	2676	2612	2486	2835	2645	173	820	1000	1690	5	1	17306490	466	-7.49	1.05	12	0.02	-360.00	2558.00	11930	20231107	-77.41	2000	20240805	34.75	5070	-46.84	20240109	2000	34.75	20240805	11930	-77.41	20231107	2000	34.75	20240805	0.16	N	088280	1000	173 억	3445944	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History