KissMeData/446540/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	0	3	0.00	583856780	145534	142.46	4000	4095	3935	5260	2835	4050	4011.82	4.02	13153	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	841	-810.00	1.68	12	0.70	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
3	20241031	151445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	10	2	0.25	569682720	142042	139.04	4000	4095	3935	5260	2835	4050	4010.66	4.02	12040	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	843	-812.00	1.68	12	0.68	-5.00	2414.00	7950	20231109	-48.93	3500	20240806	16.00	6200	-34.52	20240319	3500	16.00	20240806	7950	-48.93	20231109	3500	16.00	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
4	20241031	141444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	5	2	0.12	497497520	124230	121.60	4000	4095	3935	5260	2835	4050	4004.65	4.02	5452	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	842	-811.00	1.68	12	0.60	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
5	20241031	131445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	20	2	0.49	457616595	114396	111.98	4000	4095	3935	5260	2835	4050	4000.28	4.02	5760	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	845	-814.00	1.69	12	0.55	-5.00	2414.00	7950	20231109	-48.81	3500	20240806	16.29	6200	-34.35	20240319	3500	16.29	20240806	7950	-48.81	20231109	3500	16.29	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
6	20241031	121439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	5	2	0.12	420930340	105374	103.15	4000	4080	3935	5260	2835	4050	3994.63	4.02	1566	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	842	-811.00	1.68	12	0.51	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
7	20241031	111440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	15	2	0.37	361436130	90708	88.79	4000	4080	3935	5260	2835	4050	3984.61	4.02	2451	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	844	-813.00	1.68	12	0.44	-5.00	2414.00	7950	20231109	-48.87	3500	20240806	16.14	6200	-34.44	20240319	3500	16.14	20240806	7950	-48.87	20231109	3500	16.14	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
8	20241031	101442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-45	5	-1.11	294106930	73973	72.41	4000	4060	3935	5260	2835	4050	3975.87	4.02	538	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	832	-801.00	1.66	12	0.36	-5.00	2414.00	7950	20231109	-49.62	3500	20240806	14.43	6200	-35.40	20240319	3500	14.43	20240806	7950	-49.62	20231109	3500	14.43	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
9	20241031	091440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3965	-85	5	-2.10	181552345	45821	44.85	4000	4050	3935	5260	2835	4050	3962.21	4.02	-5435	4186	4117	4076	4007	3966	4097	3987	104	1210	500	2510	5	1	20771000	824	-793.00	1.64	12	0.22	-5.00	2414.00	7950	20231109	-50.13	3500	20240806	13.29	6200	-36.05	20240319	3500	13.29	20240806	7950	-50.13	20231109	3500	13.29	20240806	3.31	N	446540	500	103 억	835110	N	N	14	N	N
10	20241030	161433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-80	5	-1.94	414396235	101420	85.93	4125	4145	4035	5360	2895	4130	4085.88	4.12	-19111	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	841	-810.00	1.68	12	0.49	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	3.36	N	446540	500	103 억	855969	N	N	14	N	N
11	20241030	151511	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-75	5	-1.82	388557805	95031	80.52	4125	4145	4035	5360	2895	4130	4088.65	4.12	-18170	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	842	-811.00	1.68	12	0.46	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	3.36	N	446540	500	103 억	855969	N	N	6	N	N
12	20241030	141445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-70	5	-1.69	332499420	81169	68.77	4125	4145	4035	5360	2895	4130	4096.29	4.12	-14730	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	843	-812.00	1.68	12	0.39	-5.00	2414.00	7950	20231109	-48.93	3500	20240806	16.00	6200	-34.52	20240319	3500	16.00	20240806	7950	-48.93	20231109	3500	16.00	20240806	3.36	N	446540	500	103 억	855969	N	N	6	N	N
13	20241030	131452	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-50	5	-1.21	249543055	60721	51.45	4125	4145	4070	5360	2895	4130	4109.59	4.12	-7246	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	847	-816.00	1.69	12	0.29	-5.00	2414.00	7950	20231109	-48.68	3500	20240806	16.57	6200	-34.19	20240319	3500	16.57	20240806	7950	-48.68	20231109	3500	16.57	20240806	3.36	N	446540	500	103 억	855969	N	N	6	N	N
14	20241030	121510	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	-30	5	-0.73	192429180	46728	39.59	4125	4145	4070	5360	2895	4130	4118.01	4.12	-1764	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	852	-820.00	1.70	12	0.22	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	3.36	N	446540	500	103 억	855969	N	N	6	N	N
15	20241030	111447	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-10	5	-0.24	152539505	37006	31.35	4125	4145	4070	5360	2895	4130	4121.97	4.12	2160	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	856	-824.00	1.71	12	0.18	-5.00	2414.00	7950	20231109	-48.18	3500	20240806	17.71	6200	-33.55	20240319	3500	17.71	20240806	7950	-48.18	20231109	3500	17.71	20240806	3.36	N	446540	500	103 억	855969	N	N	6	N	N
16	20241030	101436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	-15	5	-0.36	103169925	25022	21.20	4125	4145	4070	5360	2895	4130	4123.10	4.12	-1071	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	855	-823.00	1.70	12	0.12	-5.00	2414.00	7950	20231109	-48.24	3500	20240806	17.57	6200	-33.63	20240319	3500	17.57	20240806	7950	-48.24	20231109	3500	17.57	20240806	3.36	N	446540	500	103 억	855969	N	N	6	N	N
17	20241030	091445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	10	2	0.24	29710875	7238	6.13	4125	4140	4070	5360	2895	4130	4104.01	4.12	-1006	4223	4176	4103	4056	3983	4140	4020	104	1230	500	2560	5	1	20771000	860	-828.00	1.71	12	0.03	-5.00	2414.00	7950	20231109	-47.92	3500	20240806	18.29	6200	-33.23	20240319	3500	18.29	20240806	7950	-47.92	20231109	3500	18.29	20240806	3.36	N	446540	500	103 억	855969	N	N	6	N	N
18	20241029	161349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-15	5	-0.36	469316750	115415	73.90	4145	4150	4030	5380	2905	4145	4066.31	4.04	18008	4261	4202	4116	4057	3971	4232	4087	104	1235	500	2560	5	1	20771000	858	-826.00	1.71	12	0.56	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	3.47	N	446540	500	103 억	838214	N	N	6	N	N
19	20241029	151410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-15	5	-0.36	443154510	109078	69.85	4145	4150	4030	5380	2905	4145	4062.73	4.04	15559	4261	4202	4116	4057	3971	4232	4087	104	1235	500	2560	5	1	20771000	858	-826.00	1.71	12	0.53	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	3.47	N	446540	500	103 억	838214	N	N	0	N	N
20	20241029	141204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-90	5	-2.17	382768220	94305	60.39	4145	4150	4030	5380	2905	4145	4058.83	4.04	7294	4261	4202	4116	4057	3971	4232	4087	104	1235	500	2560	5	1	20771000	842	-811.00	1.68	12	0.45	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	3.47	N	446540	500	103 억	838214	N	N	0	N	N
21	20241029	131359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-95	5	-2.29	324035405	79813	51.11	4145	4150	4030	5380	2905	4145	4059.93	4.04	342	4261	4202	4116	4057	3971	4232	4087	104	1235	500	2560	5	1	20771000	841	-810.00	1.68	12	0.38	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	3.47	N	446540	500	103 억	838214	N	N	0	N	N
22	20241029	121359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-90	5	-2.17	291198355	71714	45.92	4145	4150	4030	5380	2905	4145	4060.55	4.04	1402	4261	4202	4116	4057	3971	4232	4087	104	1235	500	2560	5	1	20771000	842	-811.00	1.68	12	0.35	-5.00	2414.00	7950	20231109	-48.99	3500	20240806	15.86	6200	-34.60	20240319	3500	15.86	20240806	7950	-48.99	20231109	3500	15.86	20240806	3.47	N	446540	500	103 억	838214	N	N	0	N	N
23	20241029	111423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-85	5	-2.05	268879505	66218	42.40	4145	4150	4030	5380	2905	4145	4060.52	4.04	2118	4261	4202	4116	4057	3971	4232	4087	104	1235	500	2560	5	1	20771000	843	-812.00	1.68	12	0.32	-5.00	2414.00	7950	20231109	-48.93	3500	20240806	16.00	6200	-34.52	20240319	3500	16.00	20240806	7950	-48.93	20231109	3500	16.00	20240806	3.47	N	446540	500	103 억	838214	N	N	0	N	N
24	20241029	101357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	-95	5	-2.29	216377070	53269	34.11	4145	4150	4030	5380	2905	4145	4061.97	4.04	-669	4261	4202	4116	4057	3971	4232	4087	104	1235	500	2560	5	1	20771000	841	-810.00	1.68	12	0.26	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	3.47	N	446540	500	103 억	838214	N	N	0	N	N
25	20241028	161339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	105	2	2.60	635415655	154139	59.35	4040	4175	4030	5250	2830	4040	4122.29	3.92	24350	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	861	-829.00	1.72	12	0.74	-5.00	2414.00	7950	20231109	-47.86	3500	20240806	18.43	6200	-33.15	20240319	3500	18.43	20240806	7950	-47.86	20231109	3500	18.43	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
26	20241028	151354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	85	2	2.10	603763485	146497	56.40	4040	4175	4030	5250	2830	4040	4121.34	3.92	24305	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	857	-825.00	1.71	12	0.71	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
27	20241028	141357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	80	2	1.98	517556805	125551	48.34	4040	4175	4030	5250	2830	4040	4122.28	3.92	22281	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	856	-824.00	1.71	12	0.60	-5.00	2414.00	7950	20231109	-48.18	3500	20240806	17.71	6200	-33.55	20240319	3500	17.71	20240806	7950	-48.18	20231109	3500	17.71	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
28	20241028	131350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	90	2	2.23	442560790	107385	41.34	4040	4175	4030	5250	2830	4040	4121.25	3.92	18695	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	858	-826.00	1.71	12	0.52	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
29	20241028	121350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	100	2	2.48	408761125	99194	38.19	4040	4175	4030	5250	2830	4040	4120.83	3.92	16491	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	860	-828.00	1.71	12	0.48	-5.00	2414.00	7950	20231109	-47.92	3500	20240806	18.29	6200	-33.23	20240319	3500	18.29	20240806	7950	-47.92	20231109	3500	18.29	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
30	20241028	111133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	100	2	2.48	249792780	60791	23.41	4040	4170	4030	5250	2830	4040	4109.04	3.92	18349	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	860	-828.00	1.71	12	0.29	-5.00	2414.00	7950	20231109	-47.92	3500	20240806	18.29	6200	-33.23	20240319	3500	18.29	20240806	7950	-47.92	20231109	3500	18.29	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
31	20241028	101336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	115	2	2.85	193280115	47056	18.12	4040	4170	4030	5250	2830	4040	4107.45	3.92	12695	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	863	-831.00	1.72	12	0.23	-5.00	2414.00	7950	20231109	-47.74	3500	20240806	18.71	6200	-32.98	20240319	3500	18.71	20240806	7950	-47.74	20231109	3500	18.71	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
32	20241028	091347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4100	60	2	1.49	61113965	15051	5.79	4040	4100	4030	5250	2830	4040	4060.46	3.92	8252	4500	4270	4135	3905	3770	4202	3837	104	1210	500	2500	5	1	20771000	852	-820.00	1.70	12	0.07	-5.00	2414.00	7950	20231109	-48.43	3500	20240806	17.14	6200	-33.87	20240319	3500	17.14	20240806	7950	-48.43	20231109	3500	17.14	20240806	3.48	N	446540	500	103 억	813864	N	N	1	N	N
33	20241025	161347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-5	5	-0.12	1056516760	257505	92.71	4180	4365	4000	5250	2835	4045	4102.90	4.01	-20077	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	839	-808.00	1.67	12	1.24	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	3.46	N	446540	500	103 억	833939	N	N	1	N	N
34	20241025	151353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-10	5	-0.25	1028764120	250628	90.24	4180	4365	4000	5250	2835	4045	4104.75	4.01	-20486	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	838	-807.00	1.67	12	1.21	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	3.46	N	446540	500	103 억	833939	N	N	9	N	N
35	20241025	141349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-10	5	-0.25	888832085	215823	77.71	4180	4365	4020	5250	2835	4045	4118.34	4.01	-23898	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	838	-807.00	1.67	12	1.04	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	3.46	N	446540	500	103 억	833939	N	N	9	N	N
36	20241025	131350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	15	2	0.37	797896635	193330	69.61	4180	4365	4020	5250	2835	4045	4127.12	4.01	-20061	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	843	-812.00	1.68	12	0.93	-5.00	2414.00	7950	20231109	-48.93	3500	20240806	16.00	6200	-34.52	20240319	3500	16.00	20240806	7950	-48.93	20231109	3500	16.00	20240806	3.46	N	446540	500	103 억	833939	N	N	9	N	N
37	20241025	121354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	5	2	0.12	755990100	182999	65.89	4180	4365	4020	5250	2835	4045	4131.12	4.01	-24365	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	841	-810.00	1.68	12	0.88	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	3.46	N	446540	500	103 억	833939	N	N	9	N	N
38	20241025	111347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-15	5	-0.37	734509315	177703	63.98	4180	4365	4020	5250	2835	4045	4133.35	4.01	-23793	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	837	-806.00	1.67	12	0.86	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	3.46	N	446540	500	103 억	833939	N	N	9	N	N
39	20241025	101347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	5	2	0.12	603175275	145150	52.26	4180	4365	4045	5250	2835	4045	4155.53	4.01	-18306	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	841	-810.00	1.68	12	0.70	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	3.46	N	446540	500	103 억	833939	N	N	9	N	N
40	20241025	091351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	100	2	2.47	398135930	95053	34.22	4180	4365	4130	5250	2835	4045	4188.57	4.01	-10587	4428	4236	4128	3936	3828	4182	3882	104	1205	500	2500	5	1	20771000	861	-829.00	1.72	12	0.46	-5.00	2414.00	7950	20231109	-47.86	3500	20240806	18.43	6200	-33.15	20240319	3500	18.43	20240806	7950	-47.86	20231109	3500	18.43	20240806	3.46	N	446540	500	103 억	833939	N	N	9	N	N
41	20241024	161321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-125	5	-3.00	1133633310	275274	101.88	4260	4320	4020	5420	2920	4170	4118.23	4.07	-11074	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	840	-809.00	1.68	12	1.33	-5.00	2414.00	7950	20231109	-49.12	3500	20240806	15.57	6200	-34.76	20240319	3500	15.57	20240806	7950	-49.12	20231109	3500	15.57	20240806	3.63	N	446540	500	103 억	844357	N	N	9	N	N
42	20241024	151335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	-130	5	-3.12	1110813310	269630	99.79	4260	4320	4020	5420	2920	4170	4119.77	4.07	-13554	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	839	-808.00	1.67	12	1.30	-5.00	2414.00	7950	20231109	-49.18	3500	20240806	15.43	6200	-34.84	20240319	3500	15.43	20240806	7950	-49.18	20231109	3500	15.43	20240806	3.63	N	446540	500	103 억	844357	N	N	25	N	N
43	20241024	141321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	-110	5	-2.64	910388595	219963	81.41	4260	4320	4040	5420	2920	4170	4138.82	4.07	-34934	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	843	-812.00	1.68	12	1.06	-5.00	2414.00	7950	20231109	-48.93	3500	20240806	16.00	6200	-34.52	20240319	3500	16.00	20240806	7950	-48.93	20231109	3500	16.00	20240806	3.63	N	446540	500	103 억	844357	N	N	25	N	N
44	20241024	131333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-90	5	-2.16	786128490	189329	70.07	4260	4320	4040	5420	2920	4170	4152.18	4.07	-40667	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	847	-816.00	1.69	12	0.91	-5.00	2414.00	7950	20231109	-48.68	3500	20240806	16.57	6200	-34.19	20240319	3500	16.57	20240806	7950	-48.68	20231109	3500	16.57	20240806	3.63	N	446540	500	103 억	844357	N	N	25	N	N
45	20241024	121325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-60	5	-1.44	737191845	177356	65.64	4260	4320	4040	5420	2920	4170	4156.56	4.07	-39233	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	854	-822.00	1.70	12	0.85	-5.00	2414.00	7950	20231109	-48.30	3500	20240806	17.43	6200	-33.71	20240319	3500	17.43	20240806	7950	-48.30	20231109	3500	17.43	20240806	3.63	N	446540	500	103 억	844357	N	N	25	N	N
46	20241024	111326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-75	5	-1.80	689771590	165781	61.35	4260	4320	4040	5420	2920	4170	4160.74	4.07	-41230	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	851	-819.00	1.70	12	0.80	-5.00	2414.00	7950	20231109	-48.49	3500	20240806	17.00	6200	-33.95	20240319	3500	17.00	20240806	7950	-48.49	20231109	3500	17.00	20240806	3.63	N	446540	500	103 억	844357	N	N	25	N	N
47	20241024	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4130	-40	5	-0.96	639320690	153499	56.81	4260	4320	4040	5420	2920	4170	4164.98	4.07	-41136	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	858	-826.00	1.71	12	0.74	-5.00	2414.00	7950	20231109	-48.05	3500	20240806	18.00	6200	-33.39	20240319	3500	18.00	20240806	7950	-48.05	20231109	3500	18.00	20240806	3.63	N	446540	500	103 억	844357	N	N	25	N	N
48	20241024	091429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4110	-60	5	-1.44	346053995	82179	30.41	4260	4320	4100	5420	2920	4170	4210.98	4.07	-34140	4353	4261	4123	4031	3893	4307	4077	104	1250	500	2580	5	1	20771000	854	-822.00	1.70	12	0.40	-5.00	2414.00	7950	20231109	-48.30	3500	20240806	17.43	6200	-33.71	20240319	3500	17.43	20240806	7950	-48.30	20231109	3500	17.43	20240806	3.63	N	446540	500	103 억	844357	N	N	25	N	N
49	20241023	161330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4170	135	2	3.35	1091353790	266324	96.08	4040	4215	3985	5240	2825	4035	4097.78	4.00	14160	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	866	-834.00	1.73	12	1.28	-5.00	2414.00	7950	20231109	-47.55	3500	20240806	19.14	6200	-32.74	20240319	3500	19.14	20240806	7950	-47.55	20231109	3500	19.14	20240806	3.71	N	446540	500	103 억	830850	N	N	25	N	N
50	20241023	151358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	100	2	2.48	1024791250	250262	90.28	4040	4215	3985	5240	2825	4035	4094.87	4.00	10945	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	859	-827.00	1.71	12	1.20	-5.00	2414.00	7950	20231109	-47.99	3500	20240806	18.14	6200	-33.31	20240319	3500	18.14	20240806	7950	-47.99	20231109	3500	18.14	20240806	3.71	N	446540	500	103 억	830850	N	N	0	N	N
51	20241023	141401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	150	2	3.72	891910585	218370	78.78	4040	4215	3985	5240	2825	4035	4084.40	4.00	137	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	869	-837.00	1.73	12	1.05	-5.00	2414.00	7950	20231109	-47.36	3500	20240806	19.57	6200	-32.50	20240319	3500	19.57	20240806	7950	-47.36	20231109	3500	19.57	20240806	3.71	N	446540	500	103 억	830850	N	N	0	N	N
52	20241023	131341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4125	90	2	2.23	613495005	151358	54.60	4040	4175	3985	5240	2825	4035	4053.27	4.00	-2391	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	857	-825.00	1.71	12	0.73	-5.00	2414.00	7950	20231109	-48.11	3500	20240806	17.86	6200	-33.47	20240319	3500	17.86	20240806	7950	-48.11	20231109	3500	17.86	20240806	3.71	N	446540	500	103 억	830850	N	N	0	N	N
53	20241023	121337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	70	2	1.73	500337620	123844	44.68	4040	4115	3985	5240	2825	4035	4040.06	4.00	-12346	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	853	-821.00	1.70	12	0.60	-5.00	2414.00	7950	20231109	-48.36	3500	20240806	17.29	6200	-33.79	20240319	3500	17.29	20240806	7950	-48.36	20231109	3500	17.29	20240806	3.71	N	446540	500	103 억	830850	N	N	0	N	N
54	20241023	111331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	15	2	0.37	358343180	89030	32.12	4040	4095	3985	5240	2825	4035	4024.97	4.00	-7897	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	841	-810.00	1.68	12	0.43	-5.00	2414.00	7950	20231109	-49.06	3500	20240806	15.71	6200	-34.68	20240319	3500	15.71	20240806	7950	-49.06	20231109	3500	15.71	20240806	3.71	N	446540	500	103 억	830850	N	N	0	N	N
55	20241023	101335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4005	-30	5	-0.74	234839505	58216	21.00	4040	4095	3985	5240	2825	4035	4033.93	4.00	-7859	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	832	-801.00	1.66	12	0.28	-5.00	2414.00	7950	20231109	-49.62	3500	20240806	14.43	6200	-35.40	20240319	3500	14.43	20240806	7950	-49.62	20231109	3500	14.43	20240806	3.71	N	446540	500	103 억	830850	N	N	0	N	N
56	20241023	091335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	-20	5	-0.50	91934970	22636	8.17	4040	4095	4015	5240	2825	4035	4061.45	4.00	-6531	4328	4181	4098	3951	3868	4140	3910	104	1205	500	2500	5	1	20771000	834	-803.00	1.66	12	0.11	-5.00	2414.00	7950	20231109	-49.50	3500	20240806	14.71	6200	-35.24	20240319	3500	14.71	20240806	7950	-49.50	20231109	3500	14.71	20240806	3.71	N	446540	500	103 억	830850	N	N	0	N	N
57	20241022	161319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	-195	5	-4.61	1121002780	274657	103.45	4150	4245	4015	5490	2965	4230	4081.51	3.73	57978	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	838	-807.00	1.67	12	1.32	-5.00	2414.00	7950	20231109	-49.25	3500	20240806	15.29	6200	-34.92	20240319	3500	15.29	20240806	7950	-49.25	20231109	3500	15.29	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
58	20241022	151337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-165	5	-3.90	1015436515	248588	93.63	4150	4245	4015	5490	2965	4230	4084.82	3.73	50715	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	844	-813.00	1.68	12	1.20	-5.00	2414.00	7950	20231109	-48.87	3500	20240806	16.14	6200	-34.44	20240319	3500	16.14	20240806	7950	-48.87	20231109	3500	16.14	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
59	20241022	141337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-140	5	-3.31	903400880	221072	83.26	4150	4245	4015	5490	2965	4230	4086.45	3.73	44168	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	850	-818.00	1.69	12	1.06	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
60	20241022	131336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-140	5	-3.31	857974230	209972	79.08	4150	4245	4015	5490	2965	4230	4086.14	3.73	42515	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	850	-818.00	1.69	12	1.01	-5.00	2414.00	7950	20231109	-48.55	3500	20240806	16.86	6200	-34.03	20240319	3500	16.86	20240806	7950	-48.55	20231109	3500	16.86	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
61	20241022	121332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	-125	5	-2.96	804589340	196911	74.16	4150	4245	4015	5490	2965	4230	4086.06	3.73	42699	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	853	-821.00	1.70	12	0.95	-5.00	2414.00	7950	20231109	-48.36	3500	20240806	17.29	6200	-33.79	20240319	3500	17.29	20240806	7950	-48.36	20231109	3500	17.29	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
62	20241022	111327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	-155	5	-3.66	752240700	184062	69.33	4150	4245	4015	5490	2965	4230	4086.89	3.73	39400	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	846	-815.00	1.69	12	0.89	-5.00	2414.00	7950	20231109	-48.74	3500	20240806	16.43	6200	-34.27	20240319	3500	16.43	20240806	7950	-48.74	20231109	3500	16.43	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
63	20241022	101329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-200	5	-4.73	680746395	166398	62.67	4150	4245	4015	5490	2965	4230	4091.07	3.73	35035	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	837	-806.00	1.67	12	0.80	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
64	20241022	091329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	-95	5	-2.25	145221020	34787	13.10	4150	4245	4135	5490	2965	4230	4174.58	3.73	7630	4423	4326	4263	4166	4103	4375	4215	104	1260	500	2620	5	1	20771000	859	-827.00	1.71	12	0.17	-5.00	2414.00	7950	20231109	-47.99	3500	20240806	18.14	6200	-33.31	20240319	3500	18.14	20240806	7950	-47.99	20231109	3500	18.14	20240806	3.67	N	446540	500	103 억	773815	N	N	7	N	N
65	20241021	161313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4230	-30	5	-0.70	1118290840	261987	40.58	4200	4360	4200	5530	2985	4260	4268.80	3.48	49280	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	879	-846.00	1.75	12	1.26	-5.00	2414.00	7950	20231109	-46.79	3500	20240806	20.86	6200	-31.77	20240319	3500	20.86	20240806	7950	-46.79	20231109	3500	20.86	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
66	20241021	151324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	10	2	0.23	1044373860	244533	37.87	4200	4360	4200	5530	2985	4260	4271.22	3.48	45477	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	887	-854.00	1.77	12	1.18	-5.00	2414.00	7950	20231109	-46.29	3500	20240806	22.00	6200	-31.13	20240319	3500	22.00	20240806	7950	-46.29	20231109	3500	22.00	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
67	20241021	141326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	20	2	0.47	929467240	217517	33.69	4200	4360	4200	5530	2985	4260	4273.53	3.48	38355	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	889	-856.00	1.77	12	1.05	-5.00	2414.00	7950	20231109	-46.16	3500	20240806	22.29	6200	-30.97	20240319	3500	22.29	20240806	7950	-46.16	20231109	3500	22.29	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
68	20241021	131323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	30	2	0.70	841335880	196852	30.49	4200	4360	4200	5530	2985	4260	4274.48	3.48	30470	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	891	-858.00	1.78	12	0.95	-5.00	2414.00	7950	20231109	-46.04	3500	20240806	22.57	6200	-30.81	20240319	3500	22.57	20240806	7950	-46.04	20231109	3500	22.57	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
69	20241021	121321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	50	2	1.17	747030435	174791	27.07	4200	4360	4200	5530	2985	4260	4274.45	3.48	21019	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	895	-862.00	1.79	12	0.84	-5.00	2414.00	7950	20231109	-45.79	3500	20240806	23.14	6200	-30.48	20240319	3500	23.14	20240806	7950	-45.79	20231109	3500	23.14	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
70	20241021	111314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	80	2	1.88	701880860	164316	25.45	4200	4360	4200	5530	2985	4260	4272.06	3.48	20278	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	901	-868.00	1.80	12	0.79	-5.00	2414.00	7950	20231109	-45.41	3500	20240806	24.00	6200	-30.00	20240319	3500	24.00	20240806	7950	-45.41	20231109	3500	24.00	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
71	20241021	101321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	40	2	0.94	522426625	122828	19.02	4200	4315	4200	5530	2985	4260	4252.90	3.48	9891	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	893	-860.00	1.78	12	0.59	-5.00	2414.00	7950	20231109	-45.91	3500	20240806	22.86	6200	-30.65	20240319	3500	22.86	20240806	7950	-45.91	20231109	3500	22.86	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
72	20241021	091318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4235	-25	5	-0.59	268672315	63540	9.84	4200	4275	4200	5530	2985	4260	4224.34	3.48	-2342	4733	4496	4368	4131	4003	4432	4067	104	1270	500	2640	5	1	20771000	880	-847.00	1.75	12	0.31	-5.00	2414.00	7950	20231109	-46.73	3500	20240806	21.00	6200	-31.69	20240319	3500	21.00	20240806	7950	-46.73	20231109	3500	21.00	20240806	3.74	N	446540	500	103 억	723816	N	N	7	N	N
73	20241018	161315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-345	5	-7.49	2700539025	619385	123.37	4550	4605	4240	5980	3225	4605	4359.68	3.55	-14107	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	885	-852.00	1.76	12	2.98	-5.00	2414.00	7950	20231109	-46.42	3500	20240806	21.71	6200	-31.29	20240319	3500	21.71	20240806	7950	-46.42	20231109	3500	21.71	20240806	3.69	N	446540	500	103 억	737861	N	N	7	N	N
74	20241018	151351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	-345	5	-7.49	2591948220	593903	118.30	4550	4605	4240	5980	3225	4605	4363.52	3.55	-14387	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	885	-852.00	1.76	12	2.86	-5.00	2414.00	7950	20231109	-46.42	3500	20240806	21.71	6200	-31.29	20240319	3500	21.71	20240806	7950	-46.42	20231109	3500	21.71	20240806	3.69	N	446540	500	103 억	737861	N	N	456	N	N
75	20241018	141349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	-310	5	-6.73	2162464245	493464	98.29	4550	4605	4255	5980	3225	4605	4381.39	3.55	-32444	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	892	-859.00	1.78	12	2.38	-5.00	2414.00	7950	20231109	-45.97	3500	20240806	22.71	6200	-30.73	20240319	3500	22.71	20240806	7950	-45.97	20231109	3500	22.71	20240806	3.69	N	446540	500	103 억	737861	N	N	456	N	N
76	20241018	131334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	-325	5	-7.06	2007013725	457061	91.04	4550	4605	4270	5980	3225	4605	4390.27	3.55	-36599	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	889	-856.00	1.77	12	2.20	-5.00	2414.00	7950	20231109	-46.16	3500	20240806	22.29	6200	-30.97	20240319	3500	22.29	20240806	7950	-46.16	20231109	3500	22.29	20240806	3.69	N	446540	500	103 억	737861	N	N	456	N	N
77	20241018	121346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	-290	5	-6.30	1759283770	399252	79.53	4550	4605	4305	5980	3225	4605	4405.54	3.55	-35096	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	896	-863.00	1.79	12	1.92	-5.00	2414.00	7950	20231109	-45.72	3500	20240806	23.29	6200	-30.40	20240319	3500	23.29	20240806	7950	-45.72	20231109	3500	23.29	20240806	3.69	N	446540	500	103 억	737861	N	N	456	N	N
78	20241018	111341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4315	-290	5	-6.30	1549886170	350842	69.88	4550	4605	4305	5980	3225	4605	4416.64	3.55	-37978	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	896	-863.00	1.79	12	1.69	-5.00	2414.00	7950	20231109	-45.72	3500	20240806	23.29	6200	-30.40	20240319	3500	23.29	20240806	7950	-45.72	20231109	3500	23.29	20240806	3.69	N	446540	500	103 억	737861	N	N	456	N	N
79	20241018	101326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-180	5	-3.91	959938650	215453	42.92	4550	4605	4375	5980	3225	4605	4454.17	3.55	-23741	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	919	-885.00	1.83	12	1.04	-5.00	2414.00	7950	20231109	-44.34	3500	20240806	26.43	6200	-28.63	20240319	3500	26.43	20240806	7950	-44.34	20231109	3500	26.43	20240806	3.69	N	446540	500	103 억	737861	N	N	456	N	N
80	20241018	091324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	-100	5	-2.17	219802970	48485	9.66	4550	4605	4505	5980	3225	4605	4530.62	3.55	-1512	4801	4702	4601	4502	4401	4752	4552	104	1375	500	2850	5	1	20771000	936	-901.00	1.87	12	0.23	-5.00	2414.00	7950	20231109	-43.33	3500	20240806	28.71	6200	-27.34	20240319	3500	28.71	20240806	7950	-43.33	20231109	3500	28.71	20240806	3.69	N	446540	500	103 억	737861	N	N	456	N	N
81	20241017	161319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	5	2	0.11	2215267905	481518	5.75	4600	4700	4500	5980	3220	4600	4600.56	3.38	36164	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	957	-921.00	1.91	12	2.32	-5.00	2414.00	7950	20231109	-42.08	3500	20240806	31.57	6200	-25.73	20240319	3500	31.57	20240806	7950	-42.08	20231109	3500	31.57	20240806	4.03	N	446540	500	103 억	701910	N	N	456	N	N
82	20241017	151323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	0	3	0.00	2085396475	453285	5.42	4600	4700	4500	5980	3220	4600	4600.63	3.38	32113	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	955	-920.00	1.91	12	2.18	-5.00	2414.00	7950	20231109	-42.14	3500	20240806	31.43	6200	-25.81	20240319	3500	31.43	20240806	7950	-42.14	20231109	3500	31.43	20240806	4.03	N	446540	500	103 억	701910	N	N	0	N	N
83	20241017	141331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4590	-10	5	-0.22	1874349765	407175	4.87	4600	4700	4500	5980	3220	4600	4603.31	3.38	27505	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	953	-918.00	1.90	12	1.96	-5.00	2414.00	7950	20231109	-42.26	3500	20240806	31.14	6200	-25.97	20240319	3500	31.14	20240806	7950	-42.26	20231109	3500	31.14	20240806	4.03	N	446540	500	103 억	701910	N	N	0	N	N
84	20241017	131323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	35	2	0.76	1678352540	364604	4.36	4600	4700	4500	5980	3220	4600	4603.22	3.38	28651	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	963	-927.00	1.92	12	1.76	-5.00	2414.00	7950	20231109	-41.70	3500	20240806	32.43	6200	-25.24	20240319	3500	32.43	20240806	7950	-41.70	20231109	3500	32.43	20240806	4.03	N	446540	500	103 억	701910	N	N	0	N	N
85	20241017	121329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	35	2	0.76	1535685325	333918	3.99	4600	4700	4500	5980	3220	4600	4598.99	3.38	21464	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	963	-927.00	1.92	12	1.61	-5.00	2414.00	7950	20231109	-41.70	3500	20240806	32.43	6200	-25.24	20240319	3500	32.43	20240806	7950	-41.70	20231109	3500	32.43	20240806	4.03	N	446540	500	103 억	701910	N	N	0	N	N
86	20241017	111327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	75	2	1.63	1429414000	311063	3.72	4600	4700	4500	5980	3220	4600	4595.25	3.38	19850	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	971	-935.00	1.94	12	1.50	-5.00	2414.00	7950	20231109	-41.19	3500	20240806	33.57	6200	-24.60	20240319	3500	33.57	20240806	7950	-41.19	20231109	3500	33.57	20240806	4.03	N	446540	500	103 억	701910	N	N	0	N	N
87	20241017	101324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4585	-15	5	-0.33	899843840	196931	2.35	4600	4660	4500	5980	3220	4600	4569.26	3.38	22729	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	952	-917.00	1.90	12	0.95	-5.00	2414.00	7950	20231109	-42.33	3500	20240806	31.00	6200	-26.05	20240319	3500	31.00	20240806	7950	-42.33	20231109	3500	31.00	20240806	4.03	N	446540	500	103 억	701910	N	N	0	N	N
88	20241017	091315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	30	2	0.65	283698490	61665	0.74	4600	4660	4550	5980	3220	4600	4600.65	3.38	2750	5843	5221	4808	4186	3773	5015	3980	104	1380	500	2850	5	1	20771000	962	-926.00	1.92	12	0.30	-5.00	2414.00	7950	20231109	-41.76	3500	20240806	32.29	6200	-25.32	20240319	3500	32.29	20240806	7950	-41.76	20231109	3500	32.29	20240806	4.03	N	446540	500	103 억	701910	N	N	0	N	N
89	20241016	161308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4600	-330	5	-6.69	41712557775	8326667	577.25	5370	5430	4395	6400	3455	4930	5009.92	3.63	-51527	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	5	1	20771000	955	-920.00	1.91	12	40.09	-5.00	2414.00	7950	20231109	-42.14	3500	20240806	31.43	6200	-25.81	20240319	3500	31.43	20240806	7950	-42.14	20231109	3500	31.43	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
90	20241016	151316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-290	5	-5.88	41287636750	8234504	570.86	5370	5430	4395	6400	3455	4930	5013.98	3.63	-53979	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	5	1	20771000	964	-928.00	1.92	12	39.64	-5.00	2414.00	7950	20231109	-41.64	3500	20240806	32.57	6200	-25.16	20240319	3500	32.57	20240806	7950	-41.64	20231109	3500	32.57	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
91	20241016	141319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-285	5	-5.78	36779332475	7291393	505.48	5370	5430	4395	6400	3455	4930	5044.21	3.63	-53198	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	5	1	20771000	965	-929.00	1.92	12	35.10	-5.00	2414.00	7950	20231109	-41.57	3500	20240806	32.71	6200	-25.08	20240319	3500	32.71	20240806	7950	-41.57	20231109	3500	32.71	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
92	20241016	131312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4670	-260	5	-5.27	22825878275	4453722	308.76	5370	5430	4395	6400	3455	4930	5125.13	3.63	-62552	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	5	1	20771000	970	-934.00	1.93	12	21.44	-5.00	2414.00	7950	20231109	-41.26	3500	20240806	33.43	6200	-24.68	20240319	3500	33.43	20240806	7950	-41.26	20231109	3500	33.43	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
93	20241016	121312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4635	-295	5	-5.98	22538185905	4391745	304.46	5370	5430	4395	6400	3455	4930	5131.94	3.63	-60022	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	5	1	20771000	963	-927.00	1.92	12	21.14	-5.00	2414.00	7950	20231109	-41.70	3500	20240806	32.43	6200	-25.24	20240319	3500	32.43	20240806	7950	-41.70	20231109	3500	32.43	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
94	20241016	111310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	-205	5	-4.16	20677359455	3990186	276.62	5370	5430	4725	6400	3455	4930	5182.06	3.63	-30832	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	5	1	20771000	981	-945.00	1.96	12	19.21	-5.00	2414.00	7950	20231109	-40.57	3500	20240806	35.00	6200	-23.79	20240319	3500	35.00	20240806	7950	-40.57	20231109	3500	35.00	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
95	20241016	101309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4960	30	2	0.61	18561971385	3553473	246.35	5370	5430	4940	6400	3455	4930	5223.62	3.63	-14148	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	5	1	20771000	1030	-992.00	2.05	12	17.11	-5.00	2414.00	7950	20231109	-37.61	3500	20240806	41.71	6200	-20.00	20240319	3500	41.71	20240806	7950	-37.61	20231109	3500	41.71	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
96	20241016	091314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5230	300	2	6.09	12704917910	2400324	166.40	5370	5430	5130	6400	3455	4930	5293.00	3.63	689	5113	5021	4878	4786	4643	5067	4832	104	1470	500	3050	10	1	20771000	1086	-1046.00	2.17	12	11.56	-5.00	2414.00	7950	20231109	-34.21	3500	20240806	49.43	6200	-15.65	20240319	3500	49.43	20240806	7950	-34.21	20231109	3500	49.43	20240806	4.08	N	446540	500	103 억	753437	N	N	0	N	N
97	20241015	161303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4930	60	2	1.23	3916743355	806128	63.80	4870	4970	4735	6330	3410	4870	4850.70	3.59	8364	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	1024	-986.00	2.04	12	3.88	-5.00	2414.00	7950	20231109	-37.99	3500	20240806	40.86	6200	-20.48	20240319	3500	40.86	20240806	7950	-37.99	20231109	3500	40.86	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
98	20241015	151313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	15	2	0.31	3298252315	680855	53.88	4870	4970	4735	6330	3410	4870	4844.27	3.59	13833	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	1015	-977.00	2.02	12	3.28	-5.00	2414.00	7950	20231109	-38.55	3500	20240806	39.57	6200	-21.21	20240319	3500	39.57	20240806	7950	-38.55	20231109	3500	39.57	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
99	20241015	141314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	-45	5	-0.92	1957356720	406191	32.15	4870	4950	4735	6330	3410	4870	4818.79	3.59	61342	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	1002	-965.00	2.00	12	1.96	-5.00	2414.00	7950	20231109	-39.31	3500	20240806	37.86	6200	-22.18	20240319	3500	37.86	20240806	7950	-39.31	20231109	3500	37.86	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
100	20241015	131310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4805	-65	5	-1.33	1729105420	358941	28.41	4870	4950	4735	6330	3410	4870	4817.22	3.59	60624	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	998	-961.00	1.99	12	1.73	-5.00	2414.00	7950	20231109	-39.56	3500	20240806	37.29	6200	-22.50	20240319	3500	37.29	20240806	7950	-39.56	20231109	3500	37.29	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
101	20241015	121314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-80	5	-1.64	1630820865	338460	26.79	4870	4950	4735	6330	3410	4870	4818.33	3.59	55853	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	995	-958.00	1.98	12	1.63	-5.00	2414.00	7950	20231109	-39.75	3500	20240806	36.86	6200	-22.74	20240319	3500	36.86	20240806	7950	-39.75	20231109	3500	36.86	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
102	20241015	111318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	-110	5	-2.26	1414815595	293446	23.22	4870	4950	4735	6330	3410	4870	4821.36	3.59	44974	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	989	-952.00	1.97	12	1.41	-5.00	2414.00	7950	20231109	-40.13	3500	20240806	36.00	6200	-23.23	20240319	3500	36.00	20240806	7950	-40.13	20231109	3500	36.00	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
103	20241015	101314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-95	5	-1.95	1031467455	212911	16.85	4870	4950	4735	6330	3410	4870	4844.57	3.59	19027	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	992	-955.00	1.98	12	1.03	-5.00	2414.00	7950	20231109	-39.94	3500	20240806	36.43	6200	-22.98	20240319	3500	36.43	20240806	7950	-39.94	20231109	3500	36.43	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
104	20241015	091310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4875	5	2	0.10	392382395	80051	6.34	4870	4950	4850	6330	3410	4870	4901.72	3.59	8944	5270	5070	4900	4700	4530	5170	4800	104	1460	500	3010	5	1	20771000	1013	-975.00	2.02	12	0.39	-5.00	2414.00	7950	20231109	-38.68	3500	20240806	39.29	6200	-21.37	20240319	3500	39.29	20240806	7950	-38.68	20231109	3500	39.29	20240806	3.75	N	446540	500	103 억	745072	N	N	0	N	N
105	20241014	161236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-15	5	-0.31	6037298250	1231138	106.64	4810	5100	4730	6350	3420	4885	4903.92	3.48	24687	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	1012	-974.00	2.02	12	5.93	-5.00	2414.00	7950	20231109	-38.74	3500	20240806	39.14	6200	-21.45	20240319	3500	39.14	20240806	7950	-38.74	20231109	3500	39.14	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
106	20241014	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4855	-30	5	-0.61	5767305105	1175723	101.84	4810	5100	4730	6350	3420	4885	4905.33	3.48	25233	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	1008	-971.00	2.01	12	5.66	-5.00	2414.00	7950	20231109	-38.93	3500	20240806	38.71	6200	-21.69	20240319	3500	38.71	20240806	7950	-38.93	20231109	3500	38.71	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
107	20241014	141252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4905	20	2	0.41	5426623120	1105780	95.78	4810	5100	4730	6350	3420	4885	4907.51	3.48	21317	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	1019	-981.00	2.03	12	5.32	-5.00	2414.00	7950	20231109	-38.30	3500	20240806	40.14	6200	-20.89	20240319	3500	40.14	20240806	7950	-38.30	20231109	3500	40.14	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
108	20241014	131251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4910	25	2	0.51	2845348120	585963	50.76	4810	4995	4730	6350	3420	4885	4855.85	3.48	47297	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	1020	-982.00	2.03	12	2.82	-5.00	2414.00	7950	20231109	-38.24	3500	20240806	40.29	6200	-20.81	20240319	3500	40.29	20240806	7950	-38.24	20231109	3500	40.29	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
109	20241014	121241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	-15	5	-0.31	2188525510	452608	39.20	4810	4935	4730	6350	3420	4885	4835.37	3.48	46356	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	1012	-974.00	2.02	12	2.18	-5.00	2414.00	7950	20231109	-38.74	3500	20240806	39.14	6200	-21.45	20240319	3500	39.14	20240806	7950	-38.74	20231109	3500	39.14	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
110	20241014	111242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	-55	5	-1.13	1982882115	410440	35.55	4810	4935	4730	6350	3420	4885	4831.11	3.48	49367	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	1003	-966.00	2.00	12	1.98	-5.00	2414.00	7950	20231109	-39.25	3500	20240806	38.00	6200	-22.10	20240319	3500	38.00	20240806	7950	-39.25	20231109	3500	38.00	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
111	20241014	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	-5	5	-0.10	1575681425	325952	28.23	4810	4935	4730	6350	3420	4885	4834.09	3.48	40257	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	1014	-976.00	2.02	12	1.57	-5.00	2414.00	7950	20231109	-38.62	3500	20240806	39.43	6200	-21.29	20240319	3500	39.43	20240806	7950	-38.62	20231109	3500	39.43	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
112	20241014	091246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-110	5	-2.25	697596400	146256	12.67	4810	4830	4730	6350	3420	4885	4769.69	3.48	13528	5221	5052	4941	4772	4661	4997	4717	104	1465	500	3020	5	1	20771000	992	-955.00	1.98	12	0.70	-5.00	2414.00	7950	20231109	-39.94	3500	20240806	36.43	6200	-22.98	20240319	3500	36.43	20240806	7950	-39.94	20231109	3500	36.43	20240806	2.73	N	446540	500	103 억	722055	N	N	7	N	N
113	20241011	161221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4885	-175	5	-3.46	5615599540	1129685	27.28	4970	5110	4830	6570	3550	5060	4971.31	3.60	-21564	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	5	1	20771000	1015	-977.00	2.02	12	5.44	-5.00	2414.00	7950	20231109	-38.55	3500	20240806	39.57	6200	-21.21	20240319	3500	39.57	20240806	7950	-38.55	20231109	3500	39.57	20240806	1.50	N	446540	500	103 억	748126	N	N	7	N	N
114	20241011	151239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4890	-170	5	-3.36	5036295185	1010651	24.41	4970	5110	4880	6570	3550	5060	4983.22	3.60	-29841	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	5	1	20771000	1016	-978.00	2.03	12	4.87	-5.00	2414.00	7950	20231109	-38.49	3500	20240806	39.71	6200	-21.13	20240319	3500	39.71	20240806	7950	-38.49	20231109	3500	39.71	20240806	1.50	N	446540	500	103 억	748126	N	N	0	N	N
115	20241011	141243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-125	5	-2.47	4291304700	858638	20.74	4970	5110	4885	6570	3550	5060	4997.80	3.60	-34226	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	5	1	20771000	1025	-987.00	2.04	12	4.13	-5.00	2414.00	7950	20231109	-37.92	3500	20240806	41.00	6200	-20.40	20240319	3500	41.00	20240806	7950	-37.92	20231109	3500	41.00	20240806	1.50	N	446540	500	103 억	748126	N	N	0	N	N
116	20241011	131243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	-125	5	-2.47	3178532945	636684	15.38	4970	5110	4885	6570	3550	5060	4992.32	3.60	-26830	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	5	1	20771000	1025	-987.00	2.04	12	3.07	-5.00	2414.00	7950	20231109	-37.92	3500	20240806	41.00	6200	-20.40	20240319	3500	41.00	20240806	7950	-37.92	20231109	3500	41.00	20240806	1.50	N	446540	500	103 억	748126	N	N	0	N	N
117	20241011	121235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4955	-105	5	-2.08	2533970700	505779	12.22	4970	5110	4950	6570	3550	5060	5010.03	3.60	-17553	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	5	1	20771000	1029	-991.00	2.05	12	2.44	-5.00	2414.00	7950	20231109	-37.67	3500	20240806	41.57	6200	-20.08	20240319	3500	41.57	20240806	7950	-37.67	20231109	3500	41.57	20240806	1.50	N	446540	500	103 억	748126	N	N	0	N	N
118	20241011	111237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-40	5	-0.79	2081483785	414914	10.02	4970	5110	4960	6570	3550	5060	5016.66	3.60	-6998	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	10	1	20771000	1043	-1004.00	2.08	12	2.00	-5.00	2414.00	7950	20231109	-36.86	3500	20240806	43.43	6200	-19.03	20240319	3500	43.43	20240806	7950	-36.86	20231109	3500	43.43	20240806	1.50	N	446540	500	103 억	748126	N	N	0	N	N
119	20241011	101246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5010	-50	5	-0.99	1590510295	317246	7.66	4970	5110	4960	6570	3550	5060	5013.49	3.60	-15410	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	10	1	20771000	1041	-1002.00	2.08	12	1.53	-5.00	2414.00	7950	20231109	-36.98	3500	20240806	43.14	6200	-19.19	20240319	3500	43.14	20240806	7950	-36.98	20231109	3500	43.14	20240806	1.50	N	446540	500	103 억	748126	N	N	0	N	N
120	20241011	091241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4995	-65	5	-1.28	625353615	125219	3.02	4970	5060	4960	6570	3550	5060	4994.07	3.60	7594	5700	5380	5190	4870	4680	5285	4775	104	1510	500	3130	5	1	20771000	1038	-999.00	2.07	12	0.60	-5.00	2414.00	7950	20231109	-37.17	3500	20240806	42.71	6200	-19.44	20240319	3500	42.71	20240806	7950	-37.17	20231109	3500	42.71	20240806	1.50	N	446540	500	103 억	748126	N	N	0	N	N
121	20241010	161309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5060	-150	5	-2.88	21448929530	4097370	36.35	5230	5510	5000	6770	3650	5210	5236.50	3.31	44550	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1051	-1012.00	2.10	12	19.73	-5.00	2414.00	7950	20231109	-36.35	3500	20240806	44.57	6200	-18.39	20240319	3500	44.57	20240806	7950	-36.35	20231109	3500	44.57	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
122	20241010	151329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5030	-180	5	-3.45	20568668930	3922821	34.80	5230	5510	5010	6770	3650	5210	5243.47	3.31	42787	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1045	-1006.00	2.08	12	18.89	-5.00	2414.00	7950	20231109	-36.73	3500	20240806	43.71	6200	-18.87	20240319	3500	43.71	20240806	7950	-36.73	20231109	3500	43.71	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
123	20241010	141322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5110	-100	5	-1.92	19453889380	3702229	32.85	5230	5510	5050	6770	3650	5210	5254.83	3.31	25992	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1061	-1022.00	2.12	12	17.82	-5.00	2414.00	7950	20231109	-35.72	3500	20240806	46.00	6200	-17.58	20240319	3500	46.00	20240806	7950	-35.72	20231109	3500	46.00	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
124	20241010	131318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-40	5	-0.77	18326710960	3481734	30.89	5230	5510	5090	6770	3650	5210	5263.91	3.31	2796	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1074	-1034.00	2.14	12	16.76	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
125	20241010	121318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	-40	5	-0.77	17750583860	3370065	29.90	5230	5510	5090	6770	3650	5210	5267.39	3.31	-5399	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1074	-1034.00	2.14	12	16.22	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
126	20241010	111317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5220	10	2	0.19	7454370800	1426712	12.66	5230	5320	5140	6770	3650	5210	5225.02	3.31	22187	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1084	-1044.00	2.16	12	6.87	-5.00	2414.00	7950	20231109	-34.34	3500	20240806	49.14	6200	-15.81	20240319	3500	49.14	20240806	7950	-34.34	20231109	3500	49.14	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
127	20241010	101315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	0	3	0.00	6619699730	1266840	11.24	5230	5320	5140	6770	3650	5210	5225.55	3.31	17277	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1082	-1042.00	2.16	12	6.10	-5.00	2414.00	7950	20231109	-34.47	3500	20240806	48.86	6200	-15.97	20240319	3500	48.86	20240806	7950	-34.47	20231109	3500	48.86	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
128	20241010	091320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5240	30	2	0.58	2971069910	567208	5.03	5230	5290	5170	6770	3650	5210	5238.84	3.31	9648	5633	5421	5188	4976	4743	5305	4860	104	1560	500	3230	10	1	20771000	1088	-1048.00	2.17	12	2.73	-5.00	2414.00	7950	20231109	-34.09	3500	20240806	49.71	6200	-15.48	20240319	3500	49.71	20240806	7950	-34.09	20231109	3500	49.71	20240806	1.06	N	446540	500	103 억	687627	N	N	3	N	N
129	20241008	161305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5210	40	2	0.77	57991225720	11118865	227.08	5320	5400	4955	6720	3620	5170	5215.63	3.34	-47895	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1082	-1042.00	2.16	12	53.53	-5.00	2414.00	7950	20231109	-34.47	3500	20240806	48.86	6200	-15.97	20240319	3500	48.86	20240806	7950	-34.47	20231109	3500	48.86	20240806	1.06	N	446540	500	103 억	693998	N	N	3	N	N
130	20241008	151317	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5190	20	2	0.39	55977253590	10732139	219.18	5320	5400	4955	6720	3620	5170	5215.85	3.34	-46326	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1078	-1038.00	2.15	12	51.67	-5.00	2414.00	7950	20231109	-34.72	3500	20240806	48.29	6200	-16.29	20240319	3500	48.29	20240806	7950	-34.72	20231109	3500	48.29	20240806	1.06	N	446540	500	103 억	693998	N	N	0	N	N
131	20241008	141311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5070	-100	5	-1.93	49675859080	9517793	194.38	5320	5400	4955	6720	3620	5170	5219.26	3.34	53644	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1053	-1014.00	2.10	12	45.82	-5.00	2414.00	7950	20231109	-36.23	3500	20240806	44.86	6200	-18.23	20240319	3500	44.86	20240806	7950	-36.23	20231109	3500	44.86	20240806	1.06	N	446540	500	103 억	693998	N	N	0	N	N
132	20241008	131310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-120	5	-2.32	47716928440	9131395	186.49	5320	5400	4955	6720	3620	5170	5225.59	3.34	37307	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1049	-1010.00	2.09	12	43.96	-5.00	2414.00	7950	20231109	-36.48	3500	20240806	44.29	6200	-18.55	20240319	3500	44.29	20240806	7950	-36.48	20231109	3500	44.29	20240806	1.06	N	446540	500	103 억	693998	N	N	0	N	N
133	20241008	121311	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5050	-120	5	-2.32	46121928020	8815470	180.04	5320	5400	4955	6720	3620	5170	5231.93	3.34	13382	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1049	-1010.00	2.09	12	42.44	-5.00	2414.00	7950	20231109	-36.48	3500	20240806	44.29	6200	-18.55	20240319	3500	44.29	20240806	7950	-36.48	20231109	3500	44.29	20240806	1.06	N	446540	500	103 억	693998	N	N	0	N	N
134	20241008	111310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5020	-150	5	-2.90	24579606170	4699726	95.98	5320	5400	4955	6720	3620	5170	5230.01	3.34	8865	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1043	-1004.00	2.08	12	22.63	-5.00	2414.00	7950	20231109	-36.86	3500	20240806	43.43	6200	-19.03	20240319	3500	43.43	20240806	7950	-36.86	20231109	3500	43.43	20240806	1.06	N	446540	500	103 억	693998	N	N	0	N	N
135	20241008	101310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5040	-130	5	-2.51	22611995100	4305581	87.93	5320	5400	5000	6720	3620	5170	5251.79	3.34	-4385	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1047	-1008.00	2.09	12	20.73	-5.00	2414.00	7950	20231109	-36.60	3500	20240806	44.00	6200	-18.71	20240319	3500	44.00	20240806	7950	-36.60	20231109	3500	44.00	20240806	1.06	N	446540	500	103 억	693998	N	N	0	N	N
136	20241008	091314	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5300	130	2	2.51	12760075610	2418624	49.40	5320	5400	5120	6720	3620	5170	5275.76	3.34	2192	5866	5517	4821	4472	3776	5692	4647	104	1550	500	3200	10	1	20771000	1101	-1060.00	2.20	12	11.64	-5.00	2414.00	7950	20231109	-33.33	3500	20240806	51.43	6200	-14.52	20240319	3500	51.43	20240806	7950	-33.33	20231109	3500	51.43	20240806	1.06	N	446540	500	103 억	693998	N	N	0	N	N
137	20241007	161330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	1190	1	29.90	24646002830	4895823	27714.82	4340	5170	4125	5170	2790	3980	5034.08	3.61	-56664	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	10	1	20771000	1074	-1034.00	2.14	12	23.57	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
138	20241007	151240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	1190	1	29.90	24613866110	4889607	27679.63	4340	5170	4125	5170	2790	3980	5033.92	3.61	-55868	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	10	1	20771000	1074	-1034.00	2.14	12	23.54	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
139	20241007	141257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	1190	1	29.90	24583683650	4883769	27646.59	4340	5170	4125	5170	2790	3980	5033.75	3.61	-55310	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	10	1	20771000	1074	-1034.00	2.14	12	23.51	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
140	20241007	131225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	1190	1	29.90	24568799220	4880890	27630.29	4340	5170	4125	5170	2790	3980	5033.67	3.61	-55019	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	10	1	20771000	1074	-1034.00	2.14	12	23.50	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
141	20241007	121252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	1190	1	29.90	24504970400	4868544	27560.40	4340	5170	4125	5170	2790	3980	5033.33	3.61	-53802	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	10	1	20771000	1074	-1034.00	2.14	12	23.44	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
142	20241007	111212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	1190	1	29.90	24454020050	4858689	27504.61	4340	5170	4125	5170	2790	3980	5033.05	3.61	-52829	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	10	1	20771000	1074	-1034.00	2.14	12	23.39	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
143	20241007	101203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5170	1190	1	29.90	24293031420	4827550	27328.33	4340	5170	4125	5170	2790	3980	5032.17	3.61	-52770	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	10	1	20771000	1074	-1034.00	2.14	12	23.24	-5.00	2414.00	7950	20231109	-34.97	3500	20240806	47.71	6200	-16.61	20240319	3500	47.71	20240806	7950	-34.97	20231109	3500	47.71	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
144	20241007	091246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	860	2	21.61	13552574245	2718183	15387.39	4340	5170	4125	5170	2790	3980	4985.89	3.61	-31063	4053	4016	3998	3961	3943	4007	3952	104	1190	500	2460	5	1	20771000	1005	-968.00	2.00	12	13.09	-5.00	2414.00	7950	20231109	-39.12	3500	20240806	38.29	6200	-21.94	20240319	3500	38.29	20240806	7950	-39.12	20231109	3500	38.29	20240806	1.08	N	446540	500	103 억	750397	N	N	1	N	N
145	20241004	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	-15	5	-0.38	70446040	17626	52.37	3995	4035	3980	5190	2800	3995	3996.71	3.63	-3781	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	827	-796.00	1.65	12	0.08	-5.00	2414.00	7950	20231109	-49.94	3500	20240806	13.71	6200	-35.81	20240319	3500	13.71	20240806	7950	-49.94	20231109	3500	13.71	20240806	1.06	N	446540	500	103 억	754026	N	N	1	N	N
146	20241004	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	0	3	0.00	66752805	16700	49.62	3995	4035	3980	5190	2800	3995	3997.17	3.63	-3675	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	830	-799.00	1.65	12	0.08	-5.00	2414.00	7950	20231109	-49.75	3500	20240806	14.14	6200	-35.56	20240319	3500	14.14	20240806	7950	-49.75	20231109	3500	14.14	20240806	1.06	N	446540	500	103 억	754026	N	N	0	N	N
147	20241004	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	15	2	0.38	52977775	13250	39.37	3995	4035	3980	5190	2800	3995	3998.32	3.63	-3169	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	833	-802.00	1.66	12	0.06	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	1.06	N	446540	500	103 억	754026	N	N	0	N	N
148	20241004	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	15	2	0.38	33572995	8398	24.95	3995	4035	3980	5190	2800	3995	3997.74	3.63	-845	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	833	-802.00	1.66	12	0.04	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	1.06	N	446540	500	103 억	754026	N	N	0	N	N
149	20241004	121138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	20	2	0.50	26276980	6570	19.52	3995	4035	3980	5190	2800	3995	3999.54	3.63	726	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	834	-803.00	1.66	12	0.03	-5.00	2414.00	7950	20231109	-49.50	3500	20240806	14.71	6200	-35.24	20240319	3500	14.71	20240806	7950	-49.50	20231109	3500	14.71	20240806	1.06	N	446540	500	103 억	754026	N	N	0	N	N
150	20241004	111129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	15	2	0.38	22688005	5674	16.86	3995	4035	3980	5190	2800	3995	3998.59	3.63	1243	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	833	-802.00	1.66	12	0.03	-5.00	2414.00	7950	20231109	-49.56	3500	20240806	14.57	6200	-35.32	20240319	3500	14.57	20240806	7950	-49.56	20231109	3500	14.57	20240806	1.06	N	446540	500	103 억	754026	N	N	0	N	N
151	20241004	101134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	25	2	0.63	20088380	5024	14.93	3995	4035	3980	5190	2800	3995	3998.48	3.63	1238	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	835	-804.00	1.67	12	0.02	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.06	N	446540	500	103 억	754026	N	N	0	N	N
152	20241004	091139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	-5	5	-0.13	4176450	1045	3.10	3995	4035	3985	5190	2800	3995	3996.60	3.63	-668	4101	4047	3996	3942	3891	4022	3917	104	1195	500	2470	5	1	20771000	829	-798.00	1.65	12	0.01	-5.00	2414.00	7950	20231109	-49.81	3500	20240806	14.00	6200	-35.65	20240319	3500	14.00	20240806	7950	-49.81	20231109	3500	14.00	20240806	1.06	N	446540	500	103 억	754026	N	N	0	N	N
153	20241002	161124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3995	-40	5	-0.99	134401040	33653	98.76	4040	4050	3945	5240	2825	4035	3993.73	3.67	-8668	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	830	-799.00	1.65	12	0.16	-5.00	2414.00	7950	20231109	-49.75	3500	20240806	14.14	6200	-35.56	20240319	3500	14.14	20240806	7950	-49.75	20231109	3500	14.14	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N
154	20241002	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3970	-65	5	-1.61	126996915	31793	93.30	4040	4050	3945	5240	2825	4035	3994.49	3.67	-8020	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	825	-794.00	1.64	12	0.15	-5.00	2414.00	7950	20231109	-50.06	3500	20240806	13.43	6200	-35.97	20240319	3500	13.43	20240806	7950	-50.06	20231109	3500	13.43	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N
155	20241002	141141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3985	-50	5	-1.24	114247670	28595	83.91	4040	4050	3945	5240	2825	4035	3995.37	3.67	-7622	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	828	-797.00	1.65	12	0.14	-5.00	2414.00	7950	20231109	-49.87	3500	20240806	13.86	6200	-35.73	20240319	3500	13.86	20240806	7950	-49.87	20231109	3500	13.86	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N
156	20241002	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4025	-10	5	-0.25	104890325	26258	77.05	4040	4050	3945	5240	2825	4035	3994.60	3.67	-5389	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	836	-805.00	1.67	12	0.13	-5.00	2414.00	7950	20231109	-49.37	3500	20240806	15.00	6200	-35.08	20240319	3500	15.00	20240806	7950	-49.37	20231109	3500	15.00	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N
157	20241002	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4020	-15	5	-0.37	100991350	25289	74.21	4040	4050	3945	5240	2825	4035	3993.49	3.67	-5894	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	835	-804.00	1.67	12	0.12	-5.00	2414.00	7950	20231109	-49.43	3500	20240806	14.86	6200	-35.16	20240319	3500	14.86	20240806	7950	-49.43	20231109	3500	14.86	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N
158	20241002	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-5	5	-0.12	99627220	24950	73.22	4040	4050	3945	5240	2825	4035	3993.07	3.67	-5714	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	837	-806.00	1.67	12	0.12	-5.00	2414.00	7950	20231109	-49.31	3500	20240806	15.14	6200	-35.00	20240319	3500	15.14	20240806	7950	-49.31	20231109	3500	15.14	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N
159	20241002	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	-35	5	-0.87	69601940	17450	51.21	4040	4050	3945	5240	2825	4035	3988.65	3.67	-5442	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	831	-800.00	1.66	12	0.08	-5.00	2414.00	7950	20231109	-49.69	3500	20240806	14.29	6200	-35.48	20240319	3500	14.29	20240806	7950	-49.69	20231109	3500	14.29	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N
160	20241002	091113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	-85	5	-2.11	13157370	3278	9.62	4040	4040	3945	5240	2825	4035	4013.84	3.67	-1294	4271	4152	3996	3877	3721	4075	3800	104	1205	500	2500	5	1	20771000	820	-790.00	1.64	12	0.02	-5.00	2414.00	7950	20231109	-50.31	3500	20240806	12.86	6200	-36.29	20240319	3500	12.86	20240806	7950	-50.31	20231109	3500	12.86	20240806	1.06	N	446540	500	103 억	762580	N	N	11	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History