KissMeData/123860/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	670	2	3.68	557505290	29947	99.51	18200	18880	18110	23650	12740	18200	18616.40	3.35	-1994	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2288	84.24	4.25	12	0.25	224.00	4438.00	35050	20240624	-46.16	17180	20240805	9.84	35050	-46.16	20240624	17180	9.84	20240805	35050	-46.16	20240624	17180	9.84	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
3	20241031	150924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18830	630	2	3.46	532720080	28633	95.15	18200	18860	18110	23650	12740	18200	18605.11	3.35	-1284	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2283	84.06	4.24	12	0.24	224.00	4438.00	35050	20240624	-46.28	17180	20240805	9.60	35050	-46.28	20240624	17180	9.60	20240805	35050	-46.28	20240624	17180	9.60	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
4	20241031	140923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	500	2	2.75	404173300	21794	72.42	18200	18840	18110	23650	12740	18200	18545.16	3.35	-74	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2267	83.48	4.21	12	0.18	224.00	4438.00	35050	20240624	-46.65	17180	20240805	8.85	35050	-46.65	20240624	17180	8.85	20240805	35050	-46.65	20240624	17180	8.85	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
5	20241031	130922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	600	2	3.30	318821060	17236	57.27	18200	18840	18110	23650	12740	18200	18497.39	3.35	2052	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2279	83.93	4.24	12	0.14	224.00	4438.00	35050	20240624	-46.36	17180	20240805	9.43	35050	-46.36	20240624	17180	9.43	20240805	35050	-46.36	20240624	17180	9.43	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
6	20241031	120922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	530	2	2.91	284970460	15434	51.29	18200	18840	18110	23650	12740	18200	18463.81	3.35	1987	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2271	83.62	4.22	12	0.13	224.00	4438.00	35050	20240624	-46.56	17180	20240805	9.02	35050	-46.56	20240624	17180	9.02	20240805	35050	-46.56	20240624	17180	9.02	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
7	20241031	110922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18660	460	2	2.53	192604610	10495	34.87	18200	18660	18110	23650	12740	18200	18352.04	3.35	1639	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2262	83.30	4.20	12	0.09	224.00	4438.00	35050	20240624	-46.76	17180	20240805	8.61	35050	-46.76	20240624	17180	8.61	20240805	35050	-46.76	20240624	17180	8.61	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
8	20241031	100922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	140	2	0.77	90875540	4992	16.59	18200	18340	18110	23650	12740	18200	18204.23	3.35	1103	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2223	81.88	4.13	12	0.04	224.00	4438.00	35050	20240624	-47.67	17180	20240805	6.75	35050	-47.67	20240624	17180	6.75	20240805	35050	-47.67	20240624	17180	6.75	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
9	20241031	090919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	-50	5	-0.27	30881640	1697	5.64	18200	18200	18150	23650	12740	18200	18197.78	3.35	-523	18853	18526	18143	17816	17433	18690	17980	61	5450	500	12740	10	1	12123415	2200	81.03	4.09	12	0.01	224.00	4438.00	35050	20240624	-48.22	17180	20240805	5.65	35050	-48.22	20240624	17180	5.65	20240805	35050	-48.22	20240624	17180	5.65	20240805	2.25	N	123860	500	60 억	406115	N	N	N	N
10	20241030	160918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	200	2	1.11	546016400	30089	79.03	18030	18470	17760	23400	12600	18000	18147.00	3.32	3480	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2206	81.25	4.10	12	0.25	224.00	4438.00	35050	20240624	-48.07	17180	20240805	5.94	35050	-48.07	20240624	17180	5.94	20240805	35050	-48.07	20240624	17180	5.94	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
11	20241030	150939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18270	270	2	1.50	405036440	22345	58.69	18030	18470	17760	23400	12600	18000	18126.84	3.32	4163	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2215	81.56	4.12	12	0.18	224.00	4438.00	35050	20240624	-47.87	17180	20240805	6.34	35050	-47.87	20240624	17180	6.34	20240805	35050	-47.87	20240624	17180	6.34	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
12	20241030	140919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	250	2	1.39	383663950	21174	55.61	18030	18470	17760	23400	12600	18000	18119.92	3.32	3872	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2213	81.47	4.11	12	0.17	224.00	4438.00	35050	20240624	-47.93	17180	20240805	6.23	35050	-47.93	20240624	17180	6.23	20240805	35050	-47.93	20240624	17180	6.23	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
13	20241030	130925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	300	2	1.67	349398370	19294	50.67	18030	18470	17760	23400	12600	18000	18109.52	3.32	3743	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2219	81.70	4.12	12	0.16	224.00	4438.00	35050	20240624	-47.79	17180	20240805	6.52	35050	-47.79	20240624	17180	6.52	20240805	35050	-47.79	20240624	17180	6.52	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
14	20241030	120938	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18280	280	2	1.56	302364050	16724	43.92	18030	18470	17760	23400	12600	18000	18079.94	3.32	2503	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2216	81.61	4.12	12	0.14	224.00	4438.00	35050	20240624	-47.85	17180	20240805	6.40	35050	-47.85	20240624	17180	6.40	20240805	35050	-47.85	20240624	17180	6.40	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
15	20241030	110922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18410	410	2	2.28	272727610	15103	39.67	18030	18470	17760	23400	12600	18000	18058.08	3.32	2113	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2232	82.19	4.15	12	0.12	224.00	4438.00	35050	20240624	-47.48	17180	20240805	7.16	35050	-47.48	20240624	17180	7.16	20240805	35050	-47.48	20240624	17180	7.16	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
16	20241030	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	-210	5	-1.17	116938600	6562	17.23	18030	18040	17760	23400	12600	18000	17818.89	3.32	-913	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2157	79.42	4.01	12	0.05	224.00	4438.00	35050	20240624	-49.24	17180	20240805	3.55	35050	-49.24	20240624	17180	3.55	20240805	35050	-49.24	20240624	17180	3.55	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
17	20241030	090923	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17950	-50	5	-0.28	3235070	180	0.47	18030	18030	17950	23400	12600	18000	17958.57	3.32	70	18353	18176	17913	17736	17473	18045	17605	61	5400	500	12600	10	1	12123415	2176	80.13	4.04	12	0.00	224.00	4438.00	35050	20240624	-48.79	17180	20240805	4.48	35050	-48.79	20240624	17180	4.48	20240805	35050	-48.79	20240624	17180	4.48	20240805	2.27	N	123860	500	60 억	402654	N	N	N	N
18	20241029	160849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18000	-30	5	-0.17	677719110	38069	167.48	18030	18090	17650	23400	12630	18030	17802.39	3.34	-2727	18523	18276	18153	17906	17783	18215	17845	61	5370	500	12620	10	1	12123415	2182	80.36	4.06	12	0.31	224.00	4438.00	35050	20240624	-48.64	17180	20240805	4.77	35050	-48.64	20240624	17180	4.77	20240805	35050	-48.64	20240624	17180	4.77	20240805	2.27	N	123860	500	60 억	405032	N	N	N	N
19	20241029	150902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17980	-50	5	-0.28	673183910	37817	166.37	18030	18090	17650	23400	12630	18030	17801.09	3.34	-2801	18523	18276	18153	17906	17783	18215	17845	61	5370	500	12620	10	1	12123415	2180	80.27	4.05	12	0.31	224.00	4438.00	35050	20240624	-48.70	17180	20240805	4.66	35050	-48.70	20240624	17180	4.66	20240805	35050	-48.70	20240624	17180	4.66	20240805	2.27	N	123860	500	60 억	405032	N	N	N	N
20	20241029	140800	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17840	-190	5	-1.05	626174900	35187	154.80	18030	18090	17650	23400	12630	18030	17795.63	3.34	-3570	18523	18276	18153	17906	17783	18215	17845	61	5370	500	12620	10	1	12123415	2163	79.64	4.02	12	0.29	224.00	4438.00	35050	20240624	-49.10	17180	20240805	3.84	35050	-49.10	20240624	17180	3.84	20240805	35050	-49.10	20240624	17180	3.84	20240805	2.27	N	123860	500	60 억	405032	N	N	N	N
21	20241029	130856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17730	-300	5	-1.66	564366790	31718	139.54	18030	18090	17650	23400	12630	18030	17793.27	3.34	-4908	18523	18276	18153	17906	17783	18215	17845	61	5370	500	12620	10	1	12123415	2149	79.15	4.00	12	0.26	224.00	4438.00	35050	20240624	-49.42	17180	20240805	3.20	35050	-49.42	20240624	17180	3.20	20240805	35050	-49.42	20240624	17180	3.20	20240805	2.27	N	123860	500	60 억	405032	N	N	N	N
22	20241029	120858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17880	-150	5	-0.83	461912940	25979	114.29	18030	18090	17650	23400	12630	18030	17780.24	3.34	-5787	18523	18276	18153	17906	17783	18215	17845	61	5370	500	12620	10	1	12123415	2168	79.82	4.03	12	0.21	224.00	4438.00	35050	20240624	-48.99	17180	20240805	4.07	35050	-48.99	20240624	17180	4.07	20240805	35050	-48.99	20240624	17180	4.07	20240805	2.27	N	123860	500	60 억	405032	N	N	N	N
23	20241029	110913	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	-310	5	-1.72	383226910	21588	94.97	18030	18040	17650	23400	12630	18030	17751.85	3.34	-5399	18523	18276	18153	17906	17783	18215	17845	61	5370	500	12620	10	1	12123415	2148	79.11	3.99	12	0.18	224.00	4438.00	35050	20240624	-49.44	17180	20240805	3.14	35050	-49.44	20240624	17180	3.14	20240805	35050	-49.44	20240624	17180	3.14	20240805	2.27	N	123860	500	60 억	405032	N	N	N	N
24	20241029	100854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17760	-270	5	-1.50	272965350	15355	67.55	18030	18040	17650	23400	12630	18030	17776.97	3.34	-5747	18523	18276	18153	17906	17783	18215	17845	61	5370	500	12620	10	1	12123415	2153	79.29	4.00	12	0.13	224.00	4438.00	35050	20240624	-49.33	17180	20240805	3.38	35050	-49.33	20240624	17180	3.38	20240805	35050	-49.33	20240624	17180	3.38	20240805	2.27	N	123860	500	60 억	405032	N	N	N	N
25	20241028	160846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18030	-30	5	-0.17	411404300	22731	70.09	18210	18400	18030	23450	12650	18060	18098.82	3.33	687	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2186	80.49	4.06	12	0.19	224.00	4438.00	35050	20240624	-48.56	17180	20240805	4.95	35050	-48.56	20240624	17180	4.95	20240805	35050	-48.56	20240624	17180	4.95	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
26	20241028	150852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-10	5	-0.06	381746350	21087	65.03	18210	18400	18030	23450	12650	18060	18103.40	3.33	1087	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2188	80.58	4.07	12	0.17	224.00	4438.00	35050	20240624	-48.50	17180	20240805	5.06	35050	-48.50	20240624	17180	5.06	20240805	35050	-48.50	20240624	17180	5.06	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
27	20241028	140854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18070	10	2	0.06	321758190	17764	54.78	18210	18400	18040	23450	12650	18060	18112.94	3.33	1301	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2191	80.67	4.07	12	0.15	224.00	4438.00	35050	20240624	-48.45	17180	20240805	5.18	35050	-48.45	20240624	17180	5.18	20240805	35050	-48.45	20240624	17180	5.18	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
28	20241028	130846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18050	-10	5	-0.06	286419830	15809	48.75	18210	18400	18050	23450	12650	18060	18117.52	3.33	1519	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2188	80.58	4.07	12	0.13	224.00	4438.00	35050	20240624	-48.50	17180	20240805	5.06	35050	-48.50	20240624	17180	5.06	20240805	35050	-48.50	20240624	17180	5.06	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
29	20241028	120852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	100	2	0.55	210039260	11583	35.72	18210	18400	18050	23450	12650	18060	18133.41	3.33	345	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2202	81.07	4.09	12	0.10	224.00	4438.00	35050	20240624	-48.19	17180	20240805	5.70	35050	-48.19	20240624	17180	5.70	20240805	35050	-48.19	20240624	17180	5.70	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
30	20241028	110737	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	20	2	0.11	137750400	7585	23.39	18210	18400	18060	23450	12650	18060	18160.90	3.33	82	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2192	80.71	4.07	12	0.06	224.00	4438.00	35050	20240624	-48.42	17180	20240805	5.24	35050	-48.42	20240624	17180	5.24	20240805	35050	-48.42	20240624	17180	5.24	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
31	20241028	100847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	60	2	0.33	110191410	6062	18.69	18210	18400	18060	23450	12650	18060	18177.40	3.33	679	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2197	80.89	4.08	12	0.05	224.00	4438.00	35050	20240624	-48.30	17180	20240805	5.47	35050	-48.30	20240624	17180	5.47	20240805	35050	-48.30	20240624	17180	5.47	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
32	20241028	090847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	40	2	0.22	8432980	464	1.43	18210	18400	18070	23450	12650	18060	18174.53	3.33	231	18453	18256	18153	17956	17853	18205	17905	61	5390	500	12640	10	1	12123415	2194	80.80	4.08	12	0.00	224.00	4438.00	35050	20240624	-48.36	17180	20240805	5.36	35050	-48.36	20240624	17180	5.36	20240805	35050	-48.36	20240624	17180	5.36	20240805	2.26	N	123860	500	60 억	404170	N	N	N	N
33	20241025	160849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18060	-240	5	-1.31	584515320	32269	72.87	18150	18350	18050	23750	12810	18300	18113.61	3.43	-11092	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2189	80.62	4.07	12	0.27	224.00	4438.00	35050	20240624	-48.47	17180	20240805	5.12	35050	-48.47	20240624	17180	5.12	20240805	35050	-48.47	20240624	17180	5.12	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
34	20241025	150851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18060	-240	5	-1.31	551495820	30441	68.75	18150	18350	18050	23750	12810	18300	18116.63	3.43	-10205	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2189	80.62	4.07	12	0.25	224.00	4438.00	35050	20240624	-48.47	17180	20240805	5.12	35050	-48.47	20240624	17180	5.12	20240805	35050	-48.47	20240624	17180	5.12	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
35	20241025	140849	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	-190	5	-1.04	360502030	19873	44.88	18150	18350	18060	23750	12810	18300	18139.97	3.43	-5833	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2196	80.85	4.08	12	0.16	224.00	4438.00	35050	20240624	-48.33	17180	20240805	5.41	35050	-48.33	20240624	17180	5.41	20240805	35050	-48.33	20240624	17180	5.41	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
36	20241025	130850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18170	-130	5	-0.71	296648320	16354	36.93	18150	18350	18060	23750	12810	18300	18138.80	3.43	-4707	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2203	81.12	4.09	12	0.13	224.00	4438.00	35050	20240624	-48.16	17180	20240805	5.76	35050	-48.16	20240624	17180	5.76	20240805	35050	-48.16	20240624	17180	5.76	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
37	20241025	120853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18240	-60	5	-0.33	244652530	13495	30.48	18150	18350	18060	23750	12810	18300	18128.62	3.43	-4073	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2211	81.43	4.11	12	0.11	224.00	4438.00	35050	20240624	-47.96	17180	20240805	6.17	35050	-47.96	20240624	17180	6.17	20240805	35050	-47.96	20240624	17180	6.17	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
38	20241025	110847	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18090	-210	5	-1.15	214719630	11847	26.75	18150	18350	18060	23750	12810	18300	18123.79	3.43	-4421	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2193	80.76	4.08	12	0.10	224.00	4438.00	35050	20240624	-48.39	17180	20240805	5.30	35050	-48.39	20240624	17180	5.30	20240805	35050	-48.39	20240624	17180	5.30	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
39	20241025	100848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18190	-110	5	-0.60	94061750	5182	11.70	18150	18350	18090	23750	12810	18300	18150.48	3.43	-2112	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2205	81.21	4.10	12	0.04	224.00	4438.00	35050	20240624	-48.10	17180	20240805	5.88	35050	-48.10	20240624	17180	5.88	20240805	35050	-48.10	20240624	17180	5.88	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
40	20241025	090852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18200	-100	5	-0.55	22660650	1248	2.82	18150	18350	18150	23750	12810	18300	18152.86	3.43	115	18780	18540	18310	18070	17840	18535	18065	61	5450	500	12810	10	1	12123415	2206	81.25	4.10	12	0.01	224.00	4438.00	35050	20240624	-48.07	17180	20240805	5.94	35050	-48.07	20240624	17180	5.94	20240805	35050	-48.07	20240624	17180	5.94	20240805	2.27	N	123860	500	60 억	415233	N	N	N	N
41	20241024	160832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18300	-190	5	-1.03	803799640	44237	121.31	18300	18550	18080	24000	12950	18490	18169.56	3.48	-6010	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2219	81.70	4.12	12	0.36	224.00	4438.00	35050	20240624	-47.79	17180	20240805	6.52	35050	-47.79	20240624	17180	6.52	20240805	35050	-47.79	20240624	17180	6.52	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
42	20241024	150840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-330	5	-1.78	696125590	38313	105.06	18300	18550	18080	24000	12950	18490	18168.60	3.48	-5170	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2202	81.07	4.09	12	0.32	224.00	4438.00	35050	20240624	-48.19	17180	20240805	5.70	35050	-48.19	20240624	17180	5.70	20240805	35050	-48.19	20240624	17180	5.70	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
43	20241024	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18140	-350	5	-1.89	542610150	29862	81.89	18300	18550	18080	24000	12950	18490	18169.52	3.48	-9136	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2199	80.98	4.09	12	0.25	224.00	4438.00	35050	20240624	-48.25	17180	20240805	5.59	35050	-48.25	20240624	17180	5.59	20240805	35050	-48.25	20240624	17180	5.59	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
44	20241024	130839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	-340	5	-1.84	506344750	27863	76.41	18300	18550	18080	24000	12950	18490	18171.51	3.48	-9046	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2200	81.03	4.09	12	0.23	224.00	4438.00	35050	20240624	-48.22	17180	20240805	5.65	35050	-48.22	20240624	17180	5.65	20240805	35050	-48.22	20240624	17180	5.65	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
45	20241024	120838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18220	-270	5	-1.46	464232140	25548	70.06	18300	18470	18080	24000	12950	18490	18169.72	3.48	-9820	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2209	81.34	4.11	12	0.21	224.00	4438.00	35050	20240624	-48.02	17180	20240805	6.05	35050	-48.02	20240624	17180	6.05	20240805	35050	-48.02	20240624	17180	6.05	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
46	20241024	110840	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	-340	5	-1.84	347014310	19081	52.32	18300	18470	18080	24000	12950	18490	18184.78	3.48	-10440	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2200	81.03	4.09	12	0.16	224.00	4438.00	35050	20240624	-48.22	17180	20240805	5.65	35050	-48.22	20240624	17180	5.65	20240805	35050	-48.22	20240624	17180	5.65	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
47	20241024	100822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	-340	5	-1.84	221143620	12138	33.28	18300	18390	18120	24000	12950	18490	18216.86	3.48	-7483	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2200	81.03	4.09	12	0.10	224.00	4438.00	35050	20240624	-48.22	17180	20240805	5.65	35050	-48.22	20240624	17180	5.65	20240805	35050	-48.22	20240624	17180	5.65	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
48	20241024	090904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18390	-100	5	-0.54	16168550	882	2.42	18300	18390	18300	24000	12950	18490	18311.45	3.48	-84	19963	19226	18723	17986	17483	18975	17735	61	5510	500	12940	10	1	12123415	2229	82.10	4.14	12	0.01	224.00	4438.00	35050	20240624	-47.53	17180	20240805	7.04	35050	-47.53	20240624	17180	7.04	20240805	35050	-47.53	20240624	17180	7.04	20240805	2.31	N	123860	500	60 억	421354	N	N	N	N
49	20241023	160839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	150	2	0.82	674919980	36367	79.68	18600	19460	18220	23800	12840	18340	18558.58	3.46	1333	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2242	82.54	4.17	12	0.30	224.00	4438.00	35050	20240624	-47.25	17180	20240805	7.63	35050	-47.25	20240624	17180	7.63	20240805	35050	-47.25	20240624	17180	7.63	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
50	20241023	150854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18490	150	2	0.82	660623740	35594	77.98	18600	19460	18220	23800	12840	18340	18559.97	3.46	1206	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2242	82.54	4.17	12	0.29	224.00	4438.00	35050	20240624	-47.25	17180	20240805	7.63	35050	-47.25	20240624	17180	7.63	20240805	35050	-47.25	20240624	17180	7.63	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
51	20241023	140858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18580	240	2	1.31	552734050	29784	65.25	18600	19460	18220	23800	12840	18340	18558.09	3.46	1118	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2253	82.95	4.19	12	0.25	224.00	4438.00	35050	20240624	-46.99	17180	20240805	8.15	35050	-46.99	20240624	17180	8.15	20240805	35050	-46.99	20240624	17180	8.15	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
52	20241023	130846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18520	180	2	0.98	429219760	23147	50.71	18600	19460	18220	23800	12840	18340	18543.21	3.46	-1807	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2245	82.68	4.17	12	0.19	224.00	4438.00	35050	20240624	-47.16	17180	20240805	7.80	35050	-47.16	20240624	17180	7.80	20240805	35050	-47.16	20240624	17180	7.80	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
53	20241023	120842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	390	2	2.13	344890190	18618	40.79	18600	19460	18220	23800	12840	18340	18524.56	3.46	-2303	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2271	83.62	4.22	12	0.15	224.00	4438.00	35050	20240624	-46.56	17180	20240805	9.02	35050	-46.56	20240624	17180	9.02	20240805	35050	-46.56	20240624	17180	9.02	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
54	20241023	110837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	190	2	1.04	236939640	12834	28.12	18600	19460	18220	23800	12840	18340	18461.87	3.46	-1998	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2246	82.72	4.18	12	0.11	224.00	4438.00	35050	20240624	-47.13	17180	20240805	7.86	35050	-47.13	20240624	17180	7.86	20240805	35050	-47.13	20240624	17180	7.86	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
55	20241023	100841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	110	2	0.60	132849850	7190	15.75	18600	19460	18220	23800	12840	18340	18477.03	3.46	-1840	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2237	82.37	4.16	12	0.06	224.00	4438.00	35050	20240624	-47.36	17180	20240805	7.39	35050	-47.36	20240624	17180	7.39	20240805	35050	-47.36	20240624	17180	7.39	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
56	20241023	090841	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18440	100	2	0.55	32090870	1701	3.73	18600	19460	18380	23800	12840	18340	18865.88	3.46	-401	19186	18762	18466	18042	17746	18615	17895	61	5460	500	12830	10	1	12123415	2236	82.32	4.16	12	0.01	224.00	4438.00	35050	20240624	-47.39	17180	20240805	7.33	35050	-47.39	20240624	17180	7.33	20240805	35050	-47.39	20240624	17180	7.33	20240805	2.31	N	123860	500	60 억	419877	N	N	N	N
57	20241022	160830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	-560	5	-2.96	836300060	45545	117.93	18890	18890	18170	24550	13230	18900	18362.06	3.53	-6541	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2223	81.88	4.13	12	0.38	224.00	4438.00	35050	20240624	-47.67	17180	20240805	6.75	35050	-47.67	20240624	17180	6.75	20240805	35050	-47.67	20240624	17180	6.75	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
58	20241022	150842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18350	-550	5	-2.91	810742920	44148	114.32	18890	18890	18170	24550	13230	18900	18364.20	3.53	-6122	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2225	81.92	4.13	12	0.36	224.00	4438.00	35050	20240624	-47.65	17180	20240805	6.81	35050	-47.65	20240624	17180	6.81	20240805	35050	-47.65	20240624	17180	6.81	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
59	20241022	140842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18270	-630	5	-3.33	732400640	39868	103.23	18890	18890	18170	24550	13230	18900	18370.64	3.53	-5453	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2215	81.56	4.12	12	0.33	224.00	4438.00	35050	20240624	-47.87	17180	20240805	6.34	35050	-47.87	20240624	17180	6.34	20240805	35050	-47.87	20240624	17180	6.34	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
60	20241022	130842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	-560	5	-2.96	580914920	31610	81.85	18890	18890	18170	24550	13230	18900	18377.57	3.53	-6419	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2223	81.88	4.13	12	0.26	224.00	4438.00	35050	20240624	-47.67	17180	20240805	6.75	35050	-47.67	20240624	17180	6.75	20240805	35050	-47.67	20240624	17180	6.75	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
61	20241022	120839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18420	-480	5	-2.54	536518730	29187	75.58	18890	18890	18170	24550	13230	18900	18382.11	3.53	-5431	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2233	82.23	4.15	12	0.24	224.00	4438.00	35050	20240624	-47.45	17180	20240805	7.22	35050	-47.45	20240624	17180	7.22	20240805	35050	-47.45	20240624	17180	7.22	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
62	20241022	110835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18310	-590	5	-3.12	418609740	22766	58.95	18890	18890	18170	24550	13230	18900	18387.50	3.53	-5266	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2220	81.74	4.13	12	0.19	224.00	4438.00	35050	20240624	-47.76	17180	20240805	6.58	35050	-47.76	20240624	17180	6.58	20240805	35050	-47.76	20240624	17180	6.58	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
63	20241022	100838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18340	-560	5	-2.96	387650110	21073	54.57	18890	18890	18170	24550	13230	18900	18395.58	3.53	-5265	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2223	81.88	4.13	12	0.17	224.00	4438.00	35050	20240624	-47.67	17180	20240805	6.75	35050	-47.67	20240624	17180	6.75	20240805	35050	-47.67	20240624	17180	6.75	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
64	20241022	090836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18700	-200	5	-1.06	3323370	177	0.46	18890	18890	18700	24550	13230	18900	18776.10	3.53	-46	19460	19180	18840	18560	18220	19320	18700	61	5650	500	13230	10	1	12123415	2267	83.48	4.21	12	0.00	224.00	4438.00	35050	20240624	-46.65	17180	20240805	8.85	35050	-46.65	20240624	17180	8.85	20240805	35050	-46.65	20240624	17180	8.85	20240805	2.33	N	123860	500	60 억	427698	N	N	N	N
65	20241021	160829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	400	2	2.16	728694490	38582	74.30	18520	19120	18500	24050	12950	18500	18886.90	3.45	9122	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2291	84.38	4.26	12	0.32	224.00	4438.00	35050	20240624	-46.08	17180	20240805	10.01	35050	-46.08	20240624	17180	10.01	20240805	35050	-46.08	20240624	17180	10.01	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
66	20241021	150834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	470	2	2.54	690255510	36550	70.39	18520	19120	18500	24050	12950	18500	18885.24	3.45	8963	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2300	84.69	4.27	12	0.30	224.00	4438.00	35050	20240624	-45.88	17180	20240805	10.42	35050	-45.88	20240624	17180	10.42	20240805	35050	-45.88	20240624	17180	10.42	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
67	20241021	140836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18860	360	2	1.95	636764420	33720	64.94	18520	19120	18500	24050	12950	18500	18883.88	3.45	8101	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2286	84.20	4.25	12	0.28	224.00	4438.00	35050	20240624	-46.19	17180	20240805	9.78	35050	-46.19	20240624	17180	9.78	20240805	35050	-46.19	20240624	17180	9.78	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
68	20241021	130833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18790	290	2	1.57	383261030	20333	39.16	18520	19000	18500	24050	12950	18500	18849.21	3.45	9832	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2278	83.88	4.23	12	0.17	224.00	4438.00	35050	20240624	-46.39	17180	20240805	9.37	35050	-46.39	20240624	17180	9.37	20240805	35050	-46.39	20240624	17180	9.37	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
69	20241021	120834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18900	400	2	2.16	362341980	19223	37.02	18520	19000	18500	24050	12950	18500	18849.40	3.45	9560	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2291	84.38	4.26	12	0.16	224.00	4438.00	35050	20240624	-46.08	17180	20240805	10.01	35050	-46.08	20240624	17180	10.01	20240805	35050	-46.08	20240624	17180	10.01	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
70	20241021	110829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18960	460	2	2.49	311209790	16513	31.80	18520	19000	18500	24050	12950	18500	18846.35	3.45	8141	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2299	84.64	4.27	12	0.14	224.00	4438.00	35050	20240624	-45.91	17180	20240805	10.36	35050	-45.91	20240624	17180	10.36	20240805	35050	-45.91	20240624	17180	10.36	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
71	20241021	100833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	320	2	1.73	169223850	9001	17.33	18520	19000	18500	24050	12950	18500	18800.56	3.45	1327	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2282	84.02	4.24	12	0.07	224.00	4438.00	35050	20240624	-46.31	17180	20240805	9.55	35050	-46.31	20240624	17180	9.55	20240805	35050	-46.31	20240624	17180	9.55	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
72	20241021	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18550	50	2	0.27	4745200	253	0.49	18520	18800	18520	24050	12950	18500	18755.73	3.45	-246	19060	18780	18570	18290	18080	18675	18185	61	5550	500	12950	10	1	12123415	2249	82.81	4.18	12	0.00	224.00	4438.00	35050	20240624	-47.08	17180	20240805	7.97	35050	-47.08	20240624	17180	7.97	20240805	35050	-47.08	20240624	17180	7.97	20240805	2.35	N	123860	500	60 억	418032	N	N	N	N
73	20241018	160830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18500	-250	5	-1.33	961741830	51927	105.06	18700	18850	18360	24350	13130	18750	18521.13	3.57	-15090	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2243	82.59	4.17	12	0.43	224.00	4438.00	35050	20240624	-47.22	17180	20240805	7.68	35050	-47.22	20240624	17180	7.68	20240805	35050	-47.22	20240624	17180	7.68	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
74	20241018	150852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18560	-190	5	-1.01	924552640	49917	100.99	18700	18850	18360	24350	13130	18750	18521.80	3.57	-14185	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2250	82.86	4.18	12	0.41	224.00	4438.00	35050	20240624	-47.05	17180	20240805	8.03	35050	-47.05	20240624	17180	8.03	20240805	35050	-47.05	20240624	17180	8.03	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
75	20241018	140853	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18380	-370	5	-1.97	740984710	39992	80.91	18700	18850	18380	24350	13130	18750	18528.32	3.57	-15937	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2228	82.05	4.14	12	0.33	224.00	4438.00	35050	20240624	-47.56	17180	20240805	6.98	35050	-47.56	20240624	17180	6.98	20240805	35050	-47.56	20240624	17180	6.98	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
76	20241018	130838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18440	-310	5	-1.65	648456520	34970	70.75	18700	18850	18400	24350	13130	18750	18543.22	3.57	-15750	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2236	82.32	4.16	12	0.29	224.00	4438.00	35050	20240624	-47.39	17180	20240805	7.33	35050	-47.39	20240624	17180	7.33	20240805	35050	-47.39	20240624	17180	7.33	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
77	20241018	120850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18450	-300	5	-1.60	534005410	28775	58.22	18700	18850	18400	24350	13130	18750	18557.96	3.57	-13909	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2237	82.37	4.16	12	0.24	224.00	4438.00	35050	20240624	-47.36	17180	20240805	7.39	35050	-47.36	20240624	17180	7.39	20240805	35050	-47.36	20240624	17180	7.39	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
78	20241018	110844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18400	-350	5	-1.87	427506090	23001	46.53	18700	18850	18400	24350	13130	18750	18586.41	3.57	-13037	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2231	82.14	4.15	12	0.19	224.00	4438.00	35050	20240624	-47.50	17180	20240805	7.10	35050	-47.50	20240624	17180	7.10	20240805	35050	-47.50	20240624	17180	7.10	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
79	20241018	100833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18670	-80	5	-0.43	153259430	8216	16.62	18700	18850	18610	24350	13130	18750	18653.78	3.57	-2607	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2263	83.35	4.21	12	0.07	224.00	4438.00	35050	20240624	-46.73	17180	20240805	8.67	35050	-46.73	20240624	17180	8.67	20240805	35050	-46.73	20240624	17180	8.67	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
80	20241018	090834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18840	90	2	0.48	1410640	75	0.15	18700	18850	18700	24350	13130	18750	18808.53	3.57	-56	19083	18916	18783	18616	18483	18900	18600	61	5600	500	13120	10	1	12123415	2284	84.11	4.25	12	0.00	224.00	4438.00	35050	20240624	-46.25	17180	20240805	9.66	35050	-46.25	20240624	17180	9.66	20240805	35050	-46.25	20240624	17180	9.66	20240805	2.33	N	123860	500	60 억	433012	N	N	N	N
81	20241017	160833	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18750	-20	5	-0.11	595240110	31799	82.03	18750	18950	18650	24400	13140	18770	18718.82	3.57	676	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2273	83.71	4.22	12	0.26	224.00	4438.00	35050	20240624	-46.50	17180	20240805	9.14	35050	-46.50	20240624	17180	9.14	20240805	35050	-46.50	20240624	17180	9.14	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
82	20241017	150835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-40	5	-0.21	578127520	30886	79.68	18750	18950	18650	24400	13140	18770	18718.10	3.57	658	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2271	83.62	4.22	12	0.25	224.00	4438.00	35050	20240624	-46.56	17180	20240805	9.02	35050	-46.56	20240624	17180	9.02	20240805	35050	-46.56	20240624	17180	9.02	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
83	20241017	140837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18730	-40	5	-0.21	508228550	27160	70.07	18750	18950	18650	24400	13140	18770	18712.38	3.57	-1394	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2271	83.62	4.22	12	0.22	224.00	4438.00	35050	20240624	-46.56	17180	20240805	9.02	35050	-46.56	20240624	17180	9.02	20240805	35050	-46.56	20240624	17180	9.02	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
84	20241017	130834	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	-80	5	-0.43	304339500	16241	41.90	18750	18950	18680	24400	13140	18770	18738.95	3.57	946	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2266	83.44	4.21	12	0.13	224.00	4438.00	35050	20240624	-46.68	17180	20240805	8.79	35050	-46.68	20240624	17180	8.79	20240805	35050	-46.68	20240624	17180	8.79	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
85	20241017	120837	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18780	10	2	0.05	270700690	14444	37.26	18750	18950	18680	24400	13140	18770	18741.38	3.57	680	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2277	83.84	4.23	12	0.12	224.00	4438.00	35050	20240624	-46.42	17180	20240805	9.31	35050	-46.42	20240624	17180	9.31	20240805	35050	-46.42	20240624	17180	9.31	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
86	20241017	110838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	-50	5	-0.27	185035950	9875	25.48	18750	18950	18680	24400	13140	18770	18737.80	3.57	-638	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2270	83.57	4.22	12	0.08	224.00	4438.00	35050	20240624	-46.59	17180	20240805	8.96	35050	-46.59	20240624	17180	8.96	20240805	35050	-46.59	20240624	17180	8.96	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
87	20241017	100835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18740	-30	5	-0.16	105146070	5606	14.46	18750	18950	18680	24400	13140	18770	18755.98	3.57	-397	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2272	83.66	4.22	12	0.05	224.00	4438.00	35050	20240624	-46.53	17180	20240805	9.08	35050	-46.53	20240624	17180	9.08	20240805	35050	-46.53	20240624	17180	9.08	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
88	20241017	090829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18810	40	2	0.21	12671200	671	1.73	18750	18950	18750	24400	13140	18770	18884.91	3.57	-368	19170	18970	18800	18600	18430	18885	18515	61	5630	500	13130	10	1	12123415	2280	83.97	4.24	12	0.01	224.00	4438.00	35050	20240624	-46.33	17180	20240805	9.49	35050	-46.33	20240624	17180	9.49	20240805	35050	-46.33	20240624	17180	9.49	20240805	2.35	N	123860	500	60 억	432336	N	N	N	N
89	20241016	160825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	-100	5	-0.53	725382480	38763	44.09	18840	19000	18630	24500	13210	18870	18712.86	3.58	-3455	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2276	83.79	4.23	12	0.32	224.00	4438.00	35050	20240624	-46.45	17180	20240805	9.25	35050	-46.45	20240624	17180	9.25	20240805	35050	-46.45	20240624	17180	9.25	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
90	20241016	150829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18720	-150	5	-0.79	696069870	37198	42.31	18840	19000	18630	24500	13210	18870	18712.14	3.58	-3664	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2270	83.57	4.22	12	0.31	224.00	4438.00	35050	20240624	-46.59	17180	20240805	8.96	35050	-46.59	20240624	17180	8.96	20240805	35050	-46.59	20240624	17180	8.96	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
91	20241016	140831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18690	-180	5	-0.95	510004090	27233	30.98	18840	19000	18650	24500	13210	18870	18726.90	3.58	-3067	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2266	83.44	4.21	12	0.22	224.00	4438.00	35050	20240624	-46.68	17180	20240805	8.79	35050	-46.68	20240624	17180	8.79	20240805	35050	-46.68	20240624	17180	8.79	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
92	20241016	130827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18770	-100	5	-0.53	408034210	21789	24.79	18840	19000	18650	24500	13210	18870	18725.95	3.58	-1384	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2276	83.79	4.23	12	0.18	224.00	4438.00	35050	20240624	-46.45	17180	20240805	9.25	35050	-46.45	20240624	17180	9.25	20240805	35050	-46.45	20240624	17180	9.25	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
93	20241016	120828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18790	-80	5	-0.42	346747190	18526	21.07	18840	19000	18650	24500	13210	18870	18715.96	3.58	-1285	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2278	83.88	4.23	12	0.15	224.00	4438.00	35050	20240624	-46.39	17180	20240805	9.37	35050	-46.39	20240624	17180	9.37	20240805	35050	-46.39	20240624	17180	9.37	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
94	20241016	110826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18710	-160	5	-0.85	338859340	18105	20.59	18840	19000	18650	24500	13210	18870	18715.49	3.58	-1246	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2268	83.53	4.22	12	0.15	224.00	4438.00	35050	20240624	-46.62	17180	20240805	8.91	35050	-46.62	20240624	17180	8.91	20240805	35050	-46.62	20240624	17180	8.91	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
95	20241016	100826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	110	2	0.58	227513220	12152	13.82	18840	19000	18660	24500	13210	18870	18721.06	3.58	-1983	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2301	84.73	4.28	12	0.10	224.00	4438.00	35050	20240624	-45.85	17180	20240805	10.48	35050	-45.85	20240624	17180	10.48	20240805	35050	-45.85	20240624	17180	10.48	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
96	20241016	090828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18760	-110	5	-0.58	66404510	3534	4.02	18840	18850	18750	24500	13210	18870	18787.86	3.58	-1328	19743	19306	19053	18616	18363	19180	18490	61	5630	500	13200	10	1	12123415	2274	83.75	4.23	12	0.03	224.00	4438.00	35050	20240624	-46.48	17180	20240805	9.20	35050	-46.48	20240624	17180	9.20	20240805	35050	-46.48	20240624	17180	9.20	20240805	2.36	N	123860	500	60 억	434450	N	N	N	N
97	20241015	160822	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-400	5	-2.08	1664837740	87911	162.89	19110	19490	18800	25050	13490	19270	18937.76	3.54	5700	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2288	84.24	4.25	12	0.73	224.00	4438.00	35050	20240624	-46.16	17180	20240805	9.84	35050	-46.16	20240624	17180	9.84	20240805	35050	-46.16	20240624	17180	9.84	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
98	20241015	150830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18870	-400	5	-2.08	1622412180	85663	158.73	19110	19490	18800	25050	13490	19270	18939.30	3.54	5626	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2288	84.24	4.25	12	0.71	224.00	4438.00	35050	20240624	-46.16	17180	20240805	9.84	35050	-46.16	20240624	17180	9.84	20240805	35050	-46.16	20240624	17180	9.84	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
99	20241015	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	-290	5	-1.50	1373273300	72442	134.23	19110	19490	18810	25050	13490	19270	18956.67	3.54	7451	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2301	84.73	4.28	12	0.60	224.00	4438.00	35050	20240624	-45.85	17180	20240805	10.48	35050	-45.85	20240624	17180	10.48	20240805	35050	-45.85	20240624	17180	10.48	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
100	20241015	130826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-450	5	-2.34	1140177270	60082	111.33	19110	19490	18810	25050	13490	19270	18976.80	3.54	5165	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2282	84.02	4.24	12	0.50	224.00	4438.00	35050	20240624	-46.31	17180	20240805	9.55	35050	-46.31	20240624	17180	9.55	20240805	35050	-46.31	20240624	17180	9.55	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
101	20241015	120827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	-350	5	-1.82	941984350	49555	91.82	19110	19490	18830	25050	13490	19270	19008.63	3.54	4638	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2294	84.46	4.26	12	0.41	224.00	4438.00	35050	20240624	-46.02	17180	20240805	10.13	35050	-46.02	20240624	17180	10.13	20240805	35050	-46.02	20240624	17180	10.13	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
102	20241015	110835	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18940	-330	5	-1.71	767207440	40336	74.74	19110	19490	18830	25050	13490	19270	19020.14	3.54	3767	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2296	84.55	4.27	12	0.33	224.00	4438.00	35050	20240624	-45.96	17180	20240805	10.24	35050	-45.96	20240624	17180	10.24	20240805	35050	-45.96	20240624	17180	10.24	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
103	20241015	100828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	-380	5	-1.97	513545600	26908	49.86	19110	19490	18870	25050	13490	19270	19084.93	3.54	1037	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2290	84.33	4.26	12	0.22	224.00	4438.00	35050	20240624	-46.11	17180	20240805	9.95	35050	-46.11	20240624	17180	9.95	20240805	35050	-46.11	20240624	17180	9.95	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
104	20241015	090825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19430	160	2	0.83	194775230	10153	18.81	19110	19490	19110	25050	13490	19270	19183.62	3.54	4751	19623	19446	19113	18936	18603	19535	19025	61	5780	500	13480	10	1	12123415	2356	86.74	4.38	12	0.08	224.00	4438.00	35050	20240624	-44.56	17180	20240805	13.10	35050	-44.56	20240624	17180	13.10	20240805	35050	-44.56	20240624	17180	13.10	20240805	2.31	N	123860	500	60 억	429483	N	N	N	N
105	20241014	160807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19270	170	2	0.89	1017714200	53528	51.43	19010	19290	18780	24800	13370	19100	19012.72	3.45	9828	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2336	86.03	4.34	12	0.44	224.00	4438.00	35050	20240624	-45.02	17180	20240805	12.17	35050	-45.02	20240624	17180	12.17	20240805	35050	-45.02	20240624	17180	12.17	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
106	20241014	150816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19170	70	2	0.37	1003443360	52786	50.72	19010	19290	18780	24800	13370	19100	19009.62	3.45	9482	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2324	85.58	4.32	12	0.44	224.00	4438.00	35050	20240624	-45.31	17180	20240805	11.58	35050	-45.31	20240624	17180	11.58	20240805	35050	-45.31	20240624	17180	11.58	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
107	20241014	140816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	80	2	0.42	913711170	48103	46.22	19010	19270	18780	24800	13370	19100	18994.85	3.45	6803	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2325	85.62	4.32	12	0.40	224.00	4438.00	35050	20240624	-45.28	17180	20240805	11.64	35050	-45.28	20240624	17180	11.64	20240805	35050	-45.28	20240624	17180	11.64	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
108	20241014	130815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19180	80	2	0.42	778223690	41018	39.41	19010	19250	18780	24800	13370	19100	18972.68	3.45	3168	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2325	85.62	4.32	12	0.34	224.00	4438.00	35050	20240624	-45.28	17180	20240805	11.64	35050	-45.28	20240624	17180	11.64	20240805	35050	-45.28	20240624	17180	11.64	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
109	20241014	120808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19120	20	2	0.10	718685170	37913	36.43	19010	19250	18780	24800	13370	19100	18956.10	3.45	2508	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2318	85.36	4.31	12	0.31	224.00	4438.00	35050	20240624	-45.45	17180	20240805	11.29	35050	-45.45	20240624	17180	11.29	20240805	35050	-45.45	20240624	17180	11.29	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
110	20241014	110806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18820	-280	5	-1.47	510172480	26914	25.86	19010	19250	18780	24800	13370	19100	18955.56	3.45	844	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2282	84.02	4.24	12	0.22	224.00	4438.00	35050	20240624	-46.31	17180	20240805	9.55	35050	-46.31	20240624	17180	9.55	20240805	35050	-46.31	20240624	17180	9.55	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
111	20241014	100807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18970	-130	5	-0.68	276769720	14582	14.01	19010	19250	18780	24800	13370	19100	18980.09	3.45	-189	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2300	84.69	4.27	12	0.12	224.00	4438.00	35050	20240624	-45.88	17180	20240805	10.42	35050	-45.88	20240624	17180	10.42	20240805	35050	-45.88	20240624	17180	10.42	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
112	20241014	090811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19210	110	2	0.58	40057040	2103	2.02	19010	19250	19000	24800	13370	19100	19047.14	3.45	-53	20760	19930	19470	18640	18180	19700	18410	61	5700	500	13370	10	1	12123415	2329	85.76	4.33	12	0.02	224.00	4438.00	35050	20240624	-45.19	17180	20240805	11.82	35050	-45.19	20240624	17180	11.82	20240805	35050	-45.19	20240624	17180	11.82	20240805	2.30	N	123860	500	60 억	418713	N	N	N	N
113	20241011	160753	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19100	-860	5	-4.31	2015193440	103973	192.66	19880	20300	19010	25900	13980	19960	19381.89	3.53	-9977	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	10	1	12123415	2316	85.27	4.30	12	0.86	224.00	4438.00	35050	20240624	-45.51	17180	20240805	11.18	35050	-45.51	20240624	17180	11.18	20240805	35050	-45.51	20240624	17180	11.18	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
114	20241011	150807	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19060	-900	5	-4.51	1902369800	98052	181.69	19880	20300	19010	25900	13980	19960	19401.60	3.53	-9211	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	10	1	12123415	2311	85.09	4.29	12	0.81	224.00	4438.00	35050	20240624	-45.62	17180	20240805	10.94	35050	-45.62	20240624	17180	10.94	20240805	35050	-45.62	20240624	17180	10.94	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
115	20241011	140809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19090	-870	5	-4.36	1591031890	81711	151.41	19880	20300	19080	25900	13980	19960	19471.41	3.53	-7128	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	10	1	12123415	2314	85.22	4.30	12	0.67	224.00	4438.00	35050	20240624	-45.53	17180	20240805	11.12	35050	-45.53	20240624	17180	11.12	20240805	35050	-45.53	20240624	17180	11.12	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
116	20241011	130810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19250	-710	5	-3.56	1225733140	62686	116.16	19880	20300	19250	25900	13980	19960	19553.49	3.53	-2321	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	10	1	12123415	2334	85.94	4.34	12	0.52	224.00	4438.00	35050	20240624	-45.08	17180	20240805	12.05	35050	-45.08	20240624	17180	12.05	20240805	35050	-45.08	20240624	17180	12.05	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
117	20241011	120804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19450	-510	5	-2.56	987361840	50355	93.31	19880	20300	19370	25900	13980	19960	19607.96	3.53	-1452	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	10	1	12123415	2358	86.83	4.38	12	0.42	224.00	4438.00	35050	20240624	-44.51	17180	20240805	13.21	35050	-44.51	20240624	17180	13.21	20240805	35050	-44.51	20240624	17180	13.21	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
118	20241011	110804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19480	-480	5	-2.40	771792090	39277	72.78	19880	20300	19370	25900	13980	19960	19649.91	3.53	-1437	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	10	1	12123415	2362	86.96	4.39	12	0.32	224.00	4438.00	35050	20240624	-44.42	17180	20240805	13.39	35050	-44.42	20240624	17180	13.39	20240805	35050	-44.42	20240624	17180	13.39	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
119	20241011	100812	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19500	-460	5	-2.30	571383830	29021	53.78	19880	20300	19370	25900	13980	19960	19688.56	3.53	-3764	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	10	1	12123415	2364	87.05	4.39	12	0.24	224.00	4438.00	35050	20240624	-44.37	17180	20240805	13.50	35050	-44.37	20240624	17180	13.50	20240805	35050	-44.37	20240624	17180	13.50	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
120	20241011	090809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20100	140	2	0.70	5211810	262	0.49	19880	20100	19880	25900	13980	19960	19890.28	3.53	-33	20706	20332	20076	19702	19446	20205	19575	61	5940	500	13970	50	1	12123415	2437	89.73	4.53	12	0.00	224.00	4438.00	35050	20240624	-42.65	17180	20240805	17.00	35050	-42.65	20240624	17180	17.00	20240805	35050	-42.65	20240624	17180	17.00	20240805	2.30	N	123860	500	60 억	428358	N	N	N	N
121	20241010	160825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19960	-240	5	-1.19	1077453800	53947	223.78	20450	20450	19820	26250	14150	20200	19972.32	3.61	-10868	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	10	1	12123415	2420	89.11	4.50	12	0.44	224.00	4438.00	35050	20240624	-43.05	17180	20240805	16.18	35050	-43.05	20240624	17180	16.18	20240805	35050	-43.05	20240624	17180	16.18	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
122	20241010	150839	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19890	-310	5	-1.53	1047834970	52462	217.62	20450	20450	19820	26250	14150	20200	19973.09	3.61	-10371	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	10	1	12123415	2411	88.79	4.48	12	0.43	224.00	4438.00	35050	20240624	-43.25	17180	20240805	15.77	35050	-43.25	20240624	17180	15.77	20240805	35050	-43.25	20240624	17180	15.77	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
123	20241010	140832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19930	-270	5	-1.34	923898450	46241	191.82	20450	20450	19820	26250	14150	20200	19979.93	3.61	-10084	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	10	1	12123415	2416	88.97	4.49	12	0.38	224.00	4438.00	35050	20240624	-43.14	17180	20240805	16.01	35050	-43.14	20240624	17180	16.01	20240805	35050	-43.14	20240624	17180	16.01	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
124	20241010	130829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19930	-270	5	-1.34	776974330	38863	161.21	20450	20450	19820	26250	14150	20200	19992.49	3.61	-10749	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	10	1	12123415	2416	88.97	4.49	12	0.32	224.00	4438.00	35050	20240624	-43.14	17180	20240805	16.01	35050	-43.14	20240624	17180	16.01	20240805	35050	-43.14	20240624	17180	16.01	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
125	20241010	120831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19910	-290	5	-1.44	613691070	30674	127.24	20450	20450	19820	26250	14150	20200	20006.69	3.61	-10550	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	10	1	12123415	2414	88.88	4.49	12	0.25	224.00	4438.00	35050	20240624	-43.20	17180	20240805	15.89	35050	-43.20	20240624	17180	15.89	20240805	35050	-43.20	20240624	17180	15.89	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
126	20241010	110830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20000	-200	5	-0.99	513496270	25651	106.40	20450	20450	19820	26250	14150	20200	20018.35	3.61	-11786	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	50	1	12123415	2425	89.29	4.51	12	0.21	224.00	4438.00	35050	20240624	-42.94	17180	20240805	16.41	35050	-42.94	20240624	17180	16.41	20240805	35050	-42.94	20240624	17180	16.41	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
127	20241010	100829	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20050	-150	5	-0.74	351991460	17537	72.75	20450	20450	19820	26250	14150	20200	20071.14	3.61	-9677	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	50	1	12123415	2431	89.51	4.52	12	0.14	224.00	4438.00	35050	20240624	-42.80	17180	20240805	16.71	35050	-42.80	20240624	17180	16.71	20240805	35050	-42.80	20240624	17180	16.71	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
128	20241010	090832	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20400	200	2	0.99	10530500	516	2.14	20450	20450	20400	26250	14150	20200	20420.78	3.61	-70	20600	20400	20300	20100	20000	20350	20050	61	6050	500	14140	50	1	12123415	2473	91.07	4.60	12	0.00	224.00	4438.00	35050	20240624	-41.80	17180	20240805	18.74	35050	-41.80	20240624	17180	18.74	20240805	35050	-41.80	20240624	17180	18.74	20240805	2.26	N	123860	500	60 억	437187	N	N	N	N
129	20241008	160824	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20200	-450	5	-2.18	489034050	24107	52.18	20450	20500	20200	26800	14500	20650	20287.43	3.64	-4893	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2449	90.18	4.55	12	0.20	224.00	4438.00	35050	20240624	-42.37	17180	20240805	17.58	35050	-42.37	20240624	17180	17.58	20240805	35050	-42.37	20240624	17180	17.58	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
130	20241008	150830	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-350	5	-1.69	425385700	20959	45.37	20450	20500	20200	26800	14500	20650	20296.09	3.64	-4635	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2461	90.62	4.57	12	0.17	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
131	20241008	140827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-350	5	-1.69	401519400	19784	42.82	20450	20500	20200	26800	14500	20650	20295.16	3.64	-4361	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2461	90.62	4.57	12	0.16	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
132	20241008	130825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-400	5	-1.94	346764850	17081	36.97	20450	20500	20200	26800	14500	20650	20301.20	3.64	-5126	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2455	90.40	4.56	12	0.14	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
133	20241008	120826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-350	5	-1.69	294520650	14509	31.40	20450	20500	20200	26800	14500	20650	20299.17	3.64	-5851	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2461	90.62	4.57	12	0.12	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
134	20241008	110825	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20250	-400	5	-1.94	279148900	13750	29.76	20450	20500	20200	26800	14500	20650	20301.74	3.64	-5616	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2455	90.40	4.56	12	0.11	224.00	4438.00	35050	20240624	-42.23	17180	20240805	17.87	35050	-42.23	20240624	17180	17.87	20240805	35050	-42.23	20240624	17180	17.87	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
135	20241008	100827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20350	-300	5	-1.45	256471100	12631	27.34	20450	20500	20200	26800	14500	20650	20304.89	3.64	-5031	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2467	90.85	4.59	12	0.10	224.00	4438.00	35050	20240624	-41.94	17180	20240805	18.45	35050	-41.94	20240624	17180	18.45	20240805	35050	-41.94	20240624	17180	18.45	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
136	20241008	090826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	20300	-350	5	-1.69	44354550	2183	4.73	20450	20450	20200	26800	14500	20650	20318.16	3.64	29	21383	21016	20633	20266	19883	21200	20450	61	6150	500	14450	50	1	12123415	2461	90.62	4.57	12	0.02	224.00	4438.00	35050	20240624	-42.08	17180	20240805	18.16	35050	-42.08	20240624	17180	18.16	20240805	35050	-42.08	20240624	17180	18.16	20240805	2.26	N	123860	500	60 억	441760	N	N	N	N
137	20241007	160834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20650	200	2	0.98	957135750	46198	126.19	20500	21000	20250	26550	14350	20450	20718.12	3.59	7148	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2503	92.19	4.65	12	0.38	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
138	20241007	150758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20700	250	2	1.22	936666850	45206	123.48	20500	21000	20250	26550	14350	20450	20719.97	3.59	7204	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2510	92.41	4.66	12	0.37	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
139	20241007	140831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20700	250	2	1.22	855469900	41292	112.79	20500	21000	20250	26550	14350	20450	20717.57	3.59	7468	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2510	92.41	4.66	12	0.34	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
140	20241007	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20650	200	2	0.98	780692650	37693	102.96	20500	21000	20250	26550	14350	20450	20711.87	3.59	7907	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2503	92.19	4.65	12	0.31	224.00	4438.00	35050	20240624	-41.08	17180	20240805	20.20	35050	-41.08	20240624	17180	20.20	20240805	35050	-41.08	20240624	17180	20.20	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
141	20241007	120833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20950	500	2	2.44	518169150	24991	68.26	20500	21000	20250	26550	14350	20450	20734.23	3.59	2971	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2540	93.53	4.72	12	0.21	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	35050	-40.23	20240624	17180	21.94	20240805	35050	-40.23	20240624	17180	21.94	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
142	20241007	110746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20950	500	2	2.44	337900300	16386	44.76	20500	21000	20250	26550	14350	20450	20621.28	3.59	3562	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2540	93.53	4.72	12	0.14	224.00	4438.00	35050	20240624	-40.23	17180	20240805	21.94	35050	-40.23	20240624	17180	21.94	20240805	35050	-40.23	20240624	17180	21.94	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
143	20241007	100747	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20700	250	2	1.22	220838400	10784	29.46	20500	20800	20250	26550	14350	20450	20478.34	3.59	2392	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2510	92.41	4.66	12	0.09	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
144	20241007	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20500	50	2	0.24	12341250	602	1.64	20500	20550	20500	26550	14350	20450	20500.42	3.59	197	21516	20982	20716	20182	19916	20850	20050	61	6100	500	14310	50	1	12123415	2485	91.52	4.62	12	0.00	224.00	4438.00	35050	20240624	-41.51	17180	20240805	19.32	35050	-41.51	20240624	17180	19.32	20240805	35050	-41.51	20240624	17180	19.32	20240805	2.26	N	123860	500	60 억	435806	N	N	N	N
145	20241004	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20450	-650	5	-3.08	758487800	36534	146.61	21100	21250	20450	27400	14800	21100	20761.20	3.57	2546	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2479	91.29	4.61	12	0.30	224.00	4438.00	35050	20240624	-41.65	17180	20240805	19.03	35050	-41.65	20240624	17180	19.03	20240805	35050	-41.65	20240624	17180	19.03	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
146	20241004	150736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20600	-500	5	-2.37	635053050	30519	122.47	21100	21250	20500	27400	14800	21100	20808.45	3.57	2858	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2497	91.96	4.64	12	0.25	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
147	20241004	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20600	-500	5	-2.37	559075550	26827	107.65	21100	21250	20500	27400	14800	21100	20840.03	3.57	2205	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2497	91.96	4.64	12	0.22	224.00	4438.00	35050	20240624	-41.23	17180	20240805	19.91	35050	-41.23	20240624	17180	19.91	20240805	35050	-41.23	20240624	17180	19.91	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
148	20241004	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20700	-400	5	-1.90	502279100	24068	96.58	21100	21250	20600	27400	14800	21100	20869.17	3.57	2851	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2510	92.41	4.66	12	0.20	224.00	4438.00	35050	20240624	-40.94	17180	20240805	20.49	35050	-40.94	20240624	17180	20.49	20240805	35050	-40.94	20240624	17180	20.49	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
149	20241004	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	20800	-300	5	-1.42	422196400	20197	81.05	21100	21250	20600	27400	14800	21100	20903.92	3.57	4654	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2522	92.86	4.69	12	0.17	224.00	4438.00	35050	20240624	-40.66	17180	20240805	21.07	35050	-40.66	20240624	17180	21.07	20240805	35050	-40.66	20240624	17180	21.07	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
150	20241004	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21000	-100	5	-0.47	340201800	16251	65.21	21100	21250	20600	27400	14800	21100	20934.21	3.57	4584	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2546	93.75	4.73	12	0.13	224.00	4438.00	35050	20240624	-40.09	17180	20240805	22.24	35050	-40.09	20240624	17180	22.24	20240805	35050	-40.09	20240624	17180	22.24	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
151	20241004	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21150	50	2	0.24	324815950	15520	62.28	21100	21250	20600	27400	14800	21100	20928.86	3.57	4409	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2564	94.42	4.77	12	0.13	224.00	4438.00	35050	20240624	-39.66	17180	20240805	23.11	35050	-39.66	20240624	17180	23.11	20240805	35050	-39.66	20240624	17180	23.11	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
152	20241004	090728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21250	150	2	0.71	9973150	472	1.89	21100	21250	21100	27400	14800	21100	21129.56	3.57	86	22100	21600	21350	20850	20600	21475	20725	61	6300	500	14770	50	1	12123415	2576	94.87	4.79	12	0.00	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.29	N	123860	500	60 억	433000	N	N	N	N
153	20241002	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21100	-400	5	-1.86	530551300	24770	64.25	21200	21850	21100	27950	15050	21500	21419.11	3.58	-3371	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2558	94.20	4.75	12	0.20	224.00	4438.00	35050	20240624	-39.80	17180	20240805	22.82	35050	-39.80	20240624	17180	22.82	20240805	35050	-39.80	20240624	17180	22.82	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N
154	20241002	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21200	-300	5	-1.40	507062650	23658	61.37	21200	21850	21150	27950	15050	21500	21433.03	3.58	-3186	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2570	94.64	4.78	12	0.20	224.00	4438.00	35050	20240624	-39.51	17180	20240805	23.40	35050	-39.51	20240624	17180	23.40	20240805	35050	-39.51	20240624	17180	23.40	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N
155	20241002	140733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21250	-250	5	-1.16	461100550	21493	55.75	21200	21850	21150	27950	15050	21500	21453.52	3.58	-2287	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2576	94.87	4.79	12	0.18	224.00	4438.00	35050	20240624	-39.37	17180	20240805	23.69	35050	-39.37	20240624	17180	23.69	20240805	35050	-39.37	20240624	17180	23.69	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N
156	20241002	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21350	-150	5	-0.70	433708400	20207	52.42	21200	21850	21150	27950	15050	21500	21463.28	3.58	-1832	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2588	95.31	4.81	12	0.17	224.00	4438.00	35050	20240624	-39.09	17180	20240805	24.27	35050	-39.09	20240624	17180	24.27	20240805	35050	-39.09	20240624	17180	24.27	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N
157	20241002	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21400	-100	5	-0.47	358971250	16716	43.36	21200	21850	21150	27950	15050	21500	21474.71	3.58	-2965	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2594	95.54	4.82	12	0.14	224.00	4438.00	35050	20240624	-38.94	17180	20240805	24.56	35050	-38.94	20240624	17180	24.56	20240805	35050	-38.94	20240624	17180	24.56	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N
158	20241002	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21500	0	3	0.00	323255600	15050	39.04	21200	21850	21150	27950	15050	21500	21478.78	3.58	-2395	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2607	95.98	4.84	12	0.12	224.00	4438.00	35050	20240624	-38.66	17180	20240805	25.15	35050	-38.66	20240624	17180	25.15	20240805	35050	-38.66	20240624	17180	25.15	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N
159	20241002	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21450	-50	5	-0.23	232205850	10833	28.10	21200	21850	21150	27950	15050	21500	21435.05	3.58	-1	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2600	95.76	4.83	12	0.09	224.00	4438.00	35050	20240624	-38.80	17180	20240805	24.85	35050	-38.80	20240624	17180	24.85	20240805	35050	-38.80	20240624	17180	24.85	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N
160	20241002	090713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	21800	300	2	1.40	71850150	3331	8.64	21200	21850	21150	27950	15050	21500	21570.14	3.58	-132	22466	21982	21566	21082	20666	22225	21325	61	6450	500	15050	50	1	12123415	2643	97.32	4.91	12	0.03	224.00	4438.00	35050	20240624	-37.80	17180	20240805	26.89	35050	-37.80	20240624	17180	26.89	20240805	35050	-37.80	20240624	17180	26.89	20240805	2.32	N	123860	500	60 억	433647	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History