KissMeData/045390/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160536	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2670	-15	5	-0.56	727242905	269329	88.24	2685	2765	2655	3490	1880	2685	2700.23	5.55	-20164	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1882	17.45	1.54	12	0.38	153.00	1730.00	3970	20231123	-32.75	2400	20240909	11.25	3615	-26.14	20240125	2400	11.25	20240909	3970	-32.75	20231123	2400	11.25	20240909	3.61	N	045390	100	71 억	3913871	N	N	4	N	N
3	20241031	150542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	5	2	0.19	703331750	260386	85.31	2685	2765	2655	3490	1880	2685	2701.12	5.55	-22424	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1896	17.58	1.55	12	0.37	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.61	N	045390	100	71 억	3913871	N	N	0	N	N
4	20241031	140542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2680	-5	5	-0.19	661941840	245019	80.27	2685	2765	2655	3490	1880	2685	2701.60	5.55	-22623	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1889	17.52	1.55	12	0.35	153.00	1730.00	3970	20231123	-32.49	2400	20240909	11.67	3615	-25.86	20240125	2400	11.67	20240909	3970	-32.49	20231123	2400	11.67	20240909	3.61	N	045390	100	71 억	3913871	N	N	0	N	N
5	20241031	130540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	25	2	0.93	512465065	189523	62.09	2685	2765	2655	3490	1880	2685	2703.98	5.55	-44516	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1910	17.71	1.57	12	0.27	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.61	N	045390	100	71 억	3913871	N	N	0	N	N
6	20241031	120540	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	0	3	0.00	154565975	57862	18.96	2685	2690	2655	3490	1880	2685	2671.26	5.55	-89	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1892	17.55	1.55	12	0.08	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.61	N	045390	100	71 억	3913871	N	N	0	N	N
7	20241031	110542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2670	-15	5	-0.56	129611215	48541	15.90	2685	2690	2655	3490	1880	2685	2670.11	5.55	-2451	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1882	17.45	1.54	12	0.07	153.00	1730.00	3970	20231123	-32.75	2400	20240909	11.25	3615	-26.14	20240125	2400	11.25	20240909	3970	-32.75	20231123	2400	11.25	20240909	3.61	N	045390	100	71 억	3913871	N	N	0	N	N
8	20241031	100541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2675	-10	5	-0.37	104539940	39150	12.83	2685	2690	2655	3490	1880	2685	2670.20	5.55	-3363	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1885	17.48	1.55	12	0.06	153.00	1730.00	3970	20231123	-32.62	2400	20240909	11.46	3615	-26.00	20240125	2400	11.46	20240909	3970	-32.62	20231123	2400	11.46	20240909	3.61	N	045390	100	71 억	3913871	N	N	0	N	N
9	20241031	090539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	0	3	0.00	12526060	4672	1.53	2685	2690	2665	3490	1880	2685	2681.01	5.55	-2159	2798	2741	2713	2656	2628	2727	2642	71	805	100	1980	5	1	70473377	1892	17.55	1.55	12	0.01	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.61	N	045390	100	71 억	3913871	N	N	0	N	N
10	20241030	160538	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2685	-25	5	-0.92	830035520	304906	44.03	2740	2770	2685	3520	1900	2710	2722.27	5.50	35323	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1892	17.55	1.55	12	0.43	153.00	1730.00	3970	20231123	-32.37	2400	20240909	11.88	3615	-25.73	20240125	2400	11.88	20240909	3970	-32.37	20231123	2400	11.88	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
11	20241030	150550	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2690	-20	5	-0.74	784427205	287933	41.58	2740	2770	2685	3520	1900	2710	2724.34	5.50	35003	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1896	17.58	1.55	12	0.41	153.00	1730.00	3970	20231123	-32.24	2400	20240909	12.08	3615	-25.59	20240125	2400	12.08	20240909	3970	-32.24	20231123	2400	12.08	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
12	20241030	140543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	10	2	0.37	749721230	275052	39.72	2740	2770	2695	3520	1900	2710	2725.74	5.50	35071	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1917	17.78	1.57	12	0.39	153.00	1730.00	3970	20231123	-31.49	2400	20240909	13.33	3615	-24.76	20240125	2400	13.33	20240909	3970	-31.49	20231123	2400	13.33	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
13	20241030	130543	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	5	2	0.18	513889905	187909	27.14	2740	2770	2710	3520	1900	2710	2734.78	5.50	14722	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1913	17.75	1.57	12	0.27	153.00	1730.00	3970	20231123	-31.61	2400	20240909	13.12	3615	-24.90	20240125	2400	13.12	20240909	3970	-31.61	20231123	2400	13.12	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
14	20241030	120549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2720	10	2	0.37	458070605	167374	24.17	2740	2770	2715	3520	1900	2710	2736.81	5.50	12912	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1917	17.78	1.57	12	0.24	153.00	1730.00	3970	20231123	-31.49	2400	20240909	13.33	3615	-24.76	20240125	2400	13.33	20240909	3970	-31.49	20231123	2400	13.33	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
15	20241030	110541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	25	2	0.92	404552175	147812	21.35	2740	2770	2715	3520	1900	2710	2736.94	5.50	9886	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1927	17.88	1.58	12	0.21	153.00	1730.00	3970	20231123	-31.11	2400	20240909	13.96	3615	-24.34	20240125	2400	13.96	20240909	3970	-31.11	20231123	2400	13.96	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
16	20241030	100539	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	25	2	0.92	285697645	104272	15.06	2740	2770	2715	3520	1900	2710	2739.93	5.50	337	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1927	17.88	1.58	12	0.15	153.00	1730.00	3970	20231123	-31.11	2400	20240909	13.96	3615	-24.34	20240125	2400	13.96	20240909	3970	-31.11	20231123	2400	13.96	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
17	20241030	090542	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2735	25	2	0.92	43130255	15803	2.28	2740	2740	2720	3520	1900	2710	2729.24	5.50	-10476	2816	2762	2691	2637	2566	2790	2665	71	810	100	2000	5	1	70473377	1927	17.88	1.58	12	0.02	153.00	1730.00	3970	20231123	-31.11	2400	20240909	13.96	3615	-24.34	20240125	2400	13.96	20240909	3970	-31.11	20231123	2400	13.96	20240909	3.63	N	045390	100	71 억	3876385	N	N	0	N	N
18	20241029	160522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	85	2	3.24	1860174100	686374	347.90	2620	2745	2620	3410	1840	2625	2710.15	5.46	30639	2665	2645	2615	2595	2565	2655	2605	71	785	100	1940	5	1	70473377	1910	17.71	1.57	12	0.97	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.68	N	045390	100	71 억	3847876	N	N	4	N	N
19	20241029	150533	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	85	2	3.24	1803577180	665489	337.32	2620	2745	2620	3410	1840	2625	2710.15	5.46	31845	2665	2645	2615	2595	2565	2655	2605	71	785	100	1940	5	1	70473377	1910	17.71	1.57	12	0.94	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.68	N	045390	100	71 억	3847876	N	N	4	N	N
20	20241029	140514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	85	2	3.24	1665140280	614366	311.41	2620	2745	2620	3410	1840	2625	2710.34	5.46	35375	2665	2645	2615	2595	2565	2655	2605	71	785	100	1940	5	1	70473377	1910	17.71	1.57	12	0.87	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.68	N	045390	100	71 억	3847876	N	N	4	N	N
21	20241029	130526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2715	90	2	3.43	1507659550	556658	282.15	2620	2745	2620	3410	1840	2625	2708.41	5.46	39216	2665	2645	2615	2595	2565	2655	2605	71	785	100	1940	5	1	70473377	1913	17.75	1.57	12	0.79	153.00	1730.00	3970	20231123	-31.61	2400	20240909	13.12	3615	-24.90	20240125	2400	13.12	20240909	3970	-31.61	20231123	2400	13.12	20240909	3.68	N	045390	100	71 억	3847876	N	N	4	N	N
22	20241029	120528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2725	100	2	3.81	1401239330	517439	262.28	2620	2745	2620	3410	1840	2625	2708.03	5.46	35951	2665	2645	2615	2595	2565	2655	2605	71	785	100	1940	5	1	70473377	1920	17.81	1.58	12	0.73	153.00	1730.00	3970	20231123	-31.36	2400	20240909	13.54	3615	-24.62	20240125	2400	13.54	20240909	3970	-31.36	20231123	2400	13.54	20240909	3.68	N	045390	100	71 억	3847876	N	N	4	N	N
23	20241029	110541	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2705	80	2	3.05	1274521020	470639	238.55	2620	2745	2620	3410	1840	2625	2708.07	5.46	24249	2665	2645	2615	2595	2565	2655	2605	71	785	100	1940	5	1	70473377	1906	17.68	1.56	12	0.67	153.00	1730.00	3970	20231123	-31.86	2400	20240909	12.71	3615	-25.17	20240125	2400	12.71	20240909	3970	-31.86	20231123	2400	12.71	20240909	3.68	N	045390	100	71 억	3847876	N	N	4	N	N
24	20241029	100527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2710	85	2	3.24	618036645	229886	116.52	2620	2725	2620	3410	1840	2625	2688.45	5.46	9402	2665	2645	2615	2595	2565	2655	2605	71	785	100	1940	5	1	70473377	1910	17.71	1.57	12	0.33	153.00	1730.00	3970	20231123	-31.74	2400	20240909	12.92	3615	-25.03	20240125	2400	12.92	20240909	3970	-31.74	20231123	2400	12.92	20240909	3.68	N	045390	100	71 억	3847876	N	N	4	N	N
25	20241028	160522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	65	2	2.54	502512550	192588	141.97	2595	2635	2585	3325	1795	2560	2609.24	5.46	-1294	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1850	17.16	1.52	12	0.27	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.66	N	045390	100	71 억	3849745	N	N	4	N	N
26	20241028	150525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	70	2	2.73	473457440	181531	133.82	2595	2635	2585	3325	1795	2560	2608.14	5.46	1795	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1853	17.19	1.52	12	0.26	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.66	N	045390	100	71 억	3849745	N	N	3	N	N
27	20241028	140527	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2630	70	2	2.73	431126315	165396	121.92	2595	2635	2585	3325	1795	2560	2606.63	5.46	-2514	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1853	17.19	1.52	12	0.23	153.00	1730.00	3970	20231123	-33.75	2400	20240909	9.58	3615	-27.25	20240125	2400	9.58	20240909	3970	-33.75	20231123	2400	9.58	20240909	3.66	N	045390	100	71 억	3849745	N	N	3	N	N
28	20241028	130524	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	65	2	2.54	391683110	150378	110.85	2595	2625	2585	3325	1795	2560	2604.66	5.46	-9146	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1850	17.16	1.52	12	0.21	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.66	N	045390	100	71 억	3849745	N	N	3	N	N
29	20241028	120526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	60	2	2.34	368296220	141441	104.26	2595	2625	2585	3325	1795	2560	2603.89	5.46	-10531	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1846	17.12	1.51	12	0.20	153.00	1730.00	3970	20231123	-34.01	2400	20240909	9.17	3615	-27.52	20240125	2400	9.17	20240909	3970	-34.01	20231123	2400	9.17	20240909	3.66	N	045390	100	71 억	3849745	N	N	3	N	N
30	20241028	110442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	45	2	1.76	313047005	120306	88.68	2595	2625	2585	3325	1795	2560	2602.09	5.46	-15900	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1836	17.03	1.51	12	0.17	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.66	N	045390	100	71 억	3849745	N	N	3	N	N
31	20241028	100522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2610	50	2	1.95	263515875	101284	74.66	2595	2625	2585	3325	1795	2560	2601.75	5.46	-12682	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1839	17.06	1.51	12	0.14	153.00	1730.00	3970	20231123	-34.26	2400	20240909	8.75	3615	-27.80	20240125	2400	8.75	20240909	3970	-34.26	20231123	2400	8.75	20240909	3.66	N	045390	100	71 억	3849745	N	N	3	N	N
32	20241028	090522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	40	2	1.56	143171845	55170	40.67	2595	2600	2585	3325	1795	2560	2595.10	5.46	-24700	2643	2601	2573	2531	2503	2587	2517	71	765	100	1890	5	1	70473377	1832	16.99	1.50	12	0.08	153.00	1730.00	3970	20231123	-34.51	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3970	-34.51	20231123	2400	8.33	20240909	3.66	N	045390	100	71 억	3849745	N	N	3	N	N
33	20241025	160521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	-30	5	-1.16	344966515	134425	85.52	2580	2615	2545	3365	1815	2590	2566.14	5.47	-4115	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1804	16.73	1.48	12	0.19	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.67	N	045390	100	71 억	3854842	N	N	3	N	N
34	20241025	150525	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2550	-40	5	-1.54	320735135	124944	79.49	2580	2615	2545	3365	1815	2590	2566.92	5.47	-1504	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1797	16.67	1.47	12	0.18	153.00	1730.00	3970	20231123	-35.77	2400	20240909	6.25	3615	-29.46	20240125	2400	6.25	20240909	3970	-35.77	20231123	2400	6.25	20240909	3.67	N	045390	100	71 억	3854842	N	N	1	N	N
35	20241025	140523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	-30	5	-1.16	259103825	100783	64.12	2580	2615	2555	3365	1815	2590	2570.80	5.47	-2812	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1804	16.73	1.48	12	0.14	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.67	N	045390	100	71 억	3854842	N	N	1	N	N
36	20241025	130526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-25	5	-0.97	222155395	86349	54.94	2580	2615	2555	3365	1815	2590	2572.64	5.47	-2481	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1808	16.76	1.48	12	0.12	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.67	N	045390	100	71 억	3854842	N	N	1	N	N
37	20241025	120526	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-20	5	-0.77	159615070	61914	39.39	2580	2615	2555	3365	1815	2590	2577.90	5.47	-5772	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1811	16.80	1.49	12	0.09	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.67	N	045390	100	71 억	3854842	N	N	1	N	N
38	20241025	110522	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	-35	5	-1.35	148419490	57551	36.61	2580	2615	2555	3365	1815	2590	2578.81	5.47	-6041	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1801	16.70	1.48	12	0.08	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.67	N	045390	100	71 억	3854842	N	N	1	N	N
39	20241025	100523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-25	5	-0.97	97054945	37519	23.87	2580	2615	2565	3365	1815	2590	2586.77	5.47	-5309	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1808	16.76	1.48	12	0.05	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.67	N	045390	100	71 억	3854842	N	N	1	N	N
40	20241025	090523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	15	2	0.58	31314375	12109	7.70	2580	2615	2580	3365	1815	2590	2585.84	5.47	3770	2663	2626	2603	2566	2543	2615	2555	71	775	100	1910	5	1	70473377	1836	17.03	1.51	12	0.02	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.67	N	045390	100	71 억	3854842	N	N	1	N	N
41	20241024	160514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2590	-50	5	-1.89	404594375	155235	37.62	2635	2640	2580	3430	1850	2640	2606.41	5.51	-33043	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1825	16.93	1.50	12	0.22	153.00	1730.00	3970	20231123	-34.76	2400	20240909	7.92	3615	-28.35	20240125	2400	7.92	20240909	3970	-34.76	20231123	2400	7.92	20240909	3.63	N	045390	100	71 억	3886085	N	N	1	N	N
42	20241024	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	-35	5	-1.33	355277475	136218	33.01	2635	2640	2580	3430	1850	2640	2608.13	5.51	-31358	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1836	17.03	1.51	12	0.19	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.63	N	045390	100	71 억	3886085	N	N	2	N	N
43	20241024	140507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	-35	5	-1.33	303596020	116332	28.19	2635	2640	2580	3430	1850	2640	2609.72	5.51	-28710	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1836	17.03	1.51	12	0.17	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.63	N	045390	100	71 억	3886085	N	N	2	N	N
44	20241024	130517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2615	-25	5	-0.95	240257180	92049	22.31	2635	2640	2580	3430	1850	2640	2610.07	5.51	-22641	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1843	17.09	1.51	12	0.13	153.00	1730.00	3970	20231123	-34.13	2400	20240909	8.96	3615	-27.66	20240125	2400	8.96	20240909	3970	-34.13	20231123	2400	8.96	20240909	3.63	N	045390	100	71 억	3886085	N	N	2	N	N
45	20241024	120516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	-15	5	-0.57	213804615	81936	19.86	2635	2640	2580	3430	1850	2640	2609.38	5.51	-19544	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1850	17.16	1.52	12	0.12	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.63	N	045390	100	71 억	3886085	N	N	2	N	N
46	20241024	110520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	-15	5	-0.57	190719690	73137	17.72	2635	2640	2580	3430	1850	2640	2607.67	5.51	-19592	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1850	17.16	1.52	12	0.10	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.63	N	045390	100	71 억	3886085	N	N	2	N	N
47	20241024	100520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2615	-25	5	-0.95	125500625	48234	11.69	2635	2640	2580	3430	1850	2640	2601.84	5.51	-15764	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1843	17.09	1.51	12	0.07	153.00	1730.00	3970	20231123	-34.13	2400	20240909	8.96	3615	-27.66	20240125	2400	8.96	20240909	3970	-34.13	20231123	2400	8.96	20240909	3.63	N	045390	100	71 억	3886085	N	N	2	N	N
48	20241024	090549	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	-15	5	-0.57	10295920	3918	0.95	2635	2640	2610	3430	1850	2640	2627.58	5.51	-492	2723	2681	2623	2581	2523	2702	2602	71	790	100	1950	5	1	70473377	1850	17.16	1.52	12	0.01	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.63	N	045390	100	71 억	3886085	N	N	2	N	N
49	20241023	160517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2640	60	2	2.33	1077262080	410320	101.07	2595	2665	2565	3350	1810	2580	2625.42	5.52	-2976	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1860	17.25	1.53	12	0.58	153.00	1730.00	3970	20231123	-33.50	2400	20240909	10.00	3615	-26.97	20240125	2400	10.00	20240909	3970	-33.50	20231123	2400	10.00	20240909	3.65	N	045390	100	71 억	3887855	N	N	2	N	N
50	20241023	150528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	45	2	1.74	1015688160	386922	95.31	2595	2665	2565	3350	1810	2580	2625.05	5.52	7578	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1850	17.16	1.52	12	0.55	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.65	N	045390	100	71 억	3887855	N	N	0	N	N
51	20241023	140529	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	40	2	1.55	948456410	361320	89.00	2595	2665	2565	3350	1810	2580	2624.98	5.52	6449	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1846	17.12	1.51	12	0.51	153.00	1730.00	3970	20231123	-34.01	2400	20240909	9.17	3615	-27.52	20240125	2400	9.17	20240909	3970	-34.01	20231123	2400	9.17	20240909	3.65	N	045390	100	71 억	3887855	N	N	0	N	N
52	20241023	130521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2625	45	2	1.74	895060850	340974	83.99	2595	2665	2565	3350	1810	2580	2625.01	5.52	7540	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1850	17.16	1.52	12	0.48	153.00	1730.00	3970	20231123	-33.88	2400	20240909	9.38	3615	-27.39	20240125	2400	9.38	20240909	3970	-33.88	20231123	2400	9.38	20240909	3.65	N	045390	100	71 억	3887855	N	N	0	N	N
53	20241023	120518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2640	60	2	2.33	786383330	299530	73.78	2595	2665	2565	3350	1810	2580	2625.39	5.52	8001	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1860	17.25	1.53	12	0.43	153.00	1730.00	3970	20231123	-33.50	2400	20240909	10.00	3615	-26.97	20240125	2400	10.00	20240909	3970	-33.50	20231123	2400	10.00	20240909	3.65	N	045390	100	71 억	3887855	N	N	0	N	N
54	20241023	110517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2635	55	2	2.13	588360795	224736	55.36	2595	2650	2565	3350	1810	2580	2618.01	5.52	20911	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1857	17.22	1.52	12	0.32	153.00	1730.00	3970	20231123	-33.63	2400	20240909	9.79	3615	-27.11	20240125	2400	9.79	20240909	3970	-33.63	20231123	2400	9.79	20240909	3.65	N	045390	100	71 억	3887855	N	N	0	N	N
55	20241023	100520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	25	2	0.97	144031775	55576	13.69	2595	2620	2565	3350	1810	2580	2591.62	5.52	4219	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1836	17.03	1.51	12	0.08	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.65	N	045390	100	71 억	3887855	N	N	0	N	N
56	20241023	090519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2610	30	2	1.16	36644680	14053	3.46	2595	2620	2590	3350	1810	2580	2607.61	5.52	5767	2743	2661	2588	2506	2433	2702	2547	71	770	100	1900	5	1	70473377	1839	17.06	1.51	12	0.02	153.00	1730.00	3970	20231123	-34.26	2400	20240909	8.75	3615	-27.80	20240125	2400	8.75	20240909	3970	-34.26	20231123	2400	8.75	20240909	3.65	N	045390	100	71 억	3887855	N	N	0	N	N
57	20241022	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	35	2	1.38	1041955055	405607	254.18	2530	2670	2515	3305	1785	2545	2568.86	5.47	40096	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1818	16.86	1.49	12	0.58	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
58	20241022	150519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	35	2	1.38	985335495	383629	240.41	2530	2670	2515	3305	1785	2545	2568.46	5.47	46800	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1818	16.86	1.49	12	0.54	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
59	20241022	140520	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	55	2	2.16	807074895	314442	197.05	2530	2670	2515	3305	1785	2545	2566.69	5.47	15757	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1832	16.99	1.50	12	0.45	153.00	1730.00	3970	20231123	-34.51	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3970	-34.51	20231123	2400	8.33	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
60	20241022	130519	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	15	2	0.59	463699635	182869	114.60	2530	2580	2515	3305	1785	2545	2535.69	5.47	-7815	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1804	16.73	1.48	12	0.26	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
61	20241022	120517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	-5	5	-0.20	325487920	128898	80.78	2530	2545	2515	3305	1785	2545	2525.15	5.47	-33805	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1790	16.60	1.47	12	0.18	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
62	20241022	110515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2525	-20	5	-0.79	315784150	125074	78.38	2530	2545	2515	3305	1785	2545	2524.77	5.47	-34305	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1779	16.50	1.46	12	0.18	153.00	1730.00	3970	20231123	-36.40	2400	20240909	5.21	3615	-30.15	20240125	2400	5.21	20240909	3970	-36.40	20231123	2400	5.21	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
63	20241022	100516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2515	-30	5	-1.18	207728440	82211	51.52	2530	2545	2515	3305	1785	2545	2526.76	5.47	-35962	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1772	16.44	1.45	12	0.12	153.00	1730.00	3970	20231123	-36.65	2400	20240909	4.79	3615	-30.43	20240125	2400	4.79	20240909	3970	-36.65	20231123	2400	4.79	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
64	20241022	090516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	0	3	0.00	11179470	4415	2.77	2530	2545	2530	3305	1785	2545	2532.04	5.47	274	2581	2562	2541	2522	2501	2572	2532	71	760	100	1880	5	1	70473377	1794	16.63	1.47	12	0.01	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.65	N	045390	100	71 억	3852396	N	N	0	N	N
65	20241021	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	25	2	0.99	403786930	159065	76.13	2520	2560	2520	3275	1765	2520	2538.50	5.39	51355	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1794	16.63	1.47	12	0.23	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
66	20241021	150516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	35	2	1.39	384780120	151615	72.57	2520	2555	2520	3275	1765	2520	2537.88	5.39	52858	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1801	16.70	1.48	12	0.22	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
67	20241021	140517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	25	2	0.99	327610595	129186	61.83	2520	2555	2520	3275	1765	2520	2535.96	5.39	52238	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1794	16.63	1.47	12	0.18	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
68	20241021	130514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	15	2	0.60	294137390	116041	55.54	2520	2555	2520	3275	1765	2520	2534.77	5.39	52121	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1787	16.57	1.47	12	0.16	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
69	20241021	120515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	15	2	0.60	190451560	75072	35.93	2520	2555	2520	3275	1765	2520	2536.92	5.39	26510	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1787	16.57	1.47	12	0.11	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
70	20241021	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	15	2	0.60	136116710	53703	25.70	2520	2555	2520	3275	1765	2520	2534.62	5.39	22470	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1787	16.57	1.47	12	0.08	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
71	20241021	100515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	25	2	0.99	89890940	35469	16.98	2520	2555	2520	3275	1765	2520	2534.35	5.39	15234	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1794	16.63	1.47	12	0.05	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
72	20241021	090513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	25	2	0.99	4305410	1708	0.82	2520	2545	2520	3275	1765	2520	2520.73	5.39	1206	2596	2557	2536	2497	2476	2547	2487	71	755	100	1860	5	1	70473377	1794	16.63	1.47	12	0.00	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.65	N	045390	100	71 억	3801640	N	N	0	N	N
73	20241018	160512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2520	-55	5	-2.14	526416160	207461	224.13	2555	2575	2515	3345	1805	2575	2537.43	5.46	-46648	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1776	16.47	1.46	12	0.29	153.00	1730.00	3970	20231123	-36.52	2400	20240909	5.00	3615	-30.29	20240125	2400	5.00	20240909	3970	-36.52	20231123	2400	5.00	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
74	20241018	150523	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2530	-45	5	-1.75	507795545	200091	216.17	2555	2575	2515	3345	1805	2575	2537.82	5.46	-46493	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1783	16.54	1.46	12	0.28	153.00	1730.00	3970	20231123	-36.27	2400	20240909	5.42	3615	-30.01	20240125	2400	5.42	20240909	3970	-36.27	20231123	2400	5.42	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
75	20241018	140528	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2530	-45	5	-1.75	424017405	166954	180.37	2555	2575	2515	3345	1805	2575	2539.73	5.46	-46607	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1783	16.54	1.46	12	0.24	153.00	1730.00	3970	20231123	-36.27	2400	20240909	5.42	3615	-30.01	20240125	2400	5.42	20240909	3970	-36.27	20231123	2400	5.42	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
76	20241018	130516	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2530	-45	5	-1.75	283580705	111366	120.32	2555	2575	2530	3345	1805	2575	2546.38	5.46	-28899	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1783	16.54	1.46	12	0.16	153.00	1730.00	3970	20231123	-36.27	2400	20240909	5.42	3615	-30.01	20240125	2400	5.42	20240909	3970	-36.27	20231123	2400	5.42	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
77	20241018	120521	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	-35	5	-1.36	214735130	84220	90.99	2555	2575	2535	3345	1805	2575	2549.69	5.46	-14557	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1790	16.60	1.47	12	0.12	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
78	20241018	110518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	-30	5	-1.17	166367170	65194	70.43	2555	2575	2540	3345	1805	2575	2551.88	5.46	-9116	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1794	16.63	1.47	12	0.09	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
79	20241018	100514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	-15	5	-0.58	82819540	32401	35.00	2555	2575	2550	3345	1805	2575	2556.08	5.46	-4157	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1804	16.73	1.48	12	0.05	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
80	20241018	090515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-10	5	-0.39	22080355	8638	9.33	2555	2575	2555	3345	1805	2575	2556.19	5.46	834	2621	2597	2581	2557	2541	2590	2550	71	770	100	1900	5	1	70473377	1808	16.76	1.48	12	0.01	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.68	N	045390	100	71 억	3848288	N	N	0	N	N
81	20241017	160513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	-5	5	-0.19	237822845	92042	82.12	2600	2605	2565	3350	1810	2580	2583.85	5.48	-11756	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1815	16.83	1.49	12	0.13	153.00	1730.00	3970	20231123	-35.14	2400	20240909	7.29	3615	-28.77	20240125	2400	7.29	20240909	3970	-35.14	20231123	2400	7.29	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
82	20241017	150514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	0	3	0.00	226415470	87612	78.16	2600	2605	2565	3350	1810	2580	2584.30	5.48	-11243	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1818	16.86	1.49	12	0.12	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
83	20241017	140515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	-5	5	-0.19	171035625	66114	58.99	2600	2605	2575	3350	1810	2580	2586.98	5.48	-7317	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1815	16.83	1.49	12	0.09	153.00	1730.00	3970	20231123	-35.14	2400	20240909	7.29	3615	-28.77	20240125	2400	7.29	20240909	3970	-35.14	20231123	2400	7.29	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
84	20241017	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2590	10	2	0.39	145033730	56049	50.01	2600	2605	2580	3350	1810	2580	2587.62	5.48	-6699	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1825	16.93	1.50	12	0.08	153.00	1730.00	3970	20231123	-34.76	2400	20240909	7.92	3615	-28.35	20240125	2400	7.92	20240909	3970	-34.76	20231123	2400	7.92	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
85	20241017	120515	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	5	2	0.19	122568325	47383	42.27	2600	2605	2580	3350	1810	2580	2586.76	5.48	-4449	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1822	16.90	1.49	12	0.07	153.00	1730.00	3970	20231123	-34.89	2400	20240909	7.71	3615	-28.49	20240125	2400	7.71	20240909	3970	-34.89	20231123	2400	7.71	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
86	20241017	110514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	5	2	0.19	105953765	40960	36.54	2600	2605	2580	3350	1810	2580	2586.76	5.48	-2860	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1822	16.90	1.49	12	0.06	153.00	1730.00	3970	20231123	-34.89	2400	20240909	7.71	3615	-28.49	20240125	2400	7.71	20240909	3970	-34.89	20231123	2400	7.71	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
87	20241017	100517	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	5	2	0.19	78727405	30425	27.14	2600	2605	2580	3350	1810	2580	2587.59	5.48	2266	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1822	16.90	1.49	12	0.04	153.00	1730.00	3970	20231123	-34.89	2400	20240909	7.71	3615	-28.49	20240125	2400	7.71	20240909	3970	-34.89	20231123	2400	7.71	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
88	20241017	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	20	2	0.78	5812490	2240	2.00	2600	2600	2580	3350	1810	2580	2594.87	5.48	-267	2630	2605	2590	2565	2550	2597	2557	71	770	100	1900	5	1	70473377	1832	16.99	1.50	12	0.00	153.00	1730.00	3970	20231123	-34.51	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3970	-34.51	20231123	2400	8.33	20240909	3.66	N	045390	100	71 억	3860044	N	N	0	N	N
89	20241016	160510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	-40	5	-1.53	288322885	111312	48.12	2610	2615	2575	3405	1835	2620	2590.22	5.53	-38486	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1818	16.86	1.49	12	0.16	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
90	20241016	150513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	-45	5	-1.72	270147315	104267	45.07	2610	2615	2575	3405	1835	2620	2590.92	5.53	-37062	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1815	16.83	1.49	12	0.15	153.00	1730.00	3970	20231123	-35.14	2400	20240909	7.29	3615	-28.77	20240125	2400	7.29	20240909	3970	-35.14	20231123	2400	7.29	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
91	20241016	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2590	-30	5	-1.15	218536525	84273	36.43	2610	2615	2580	3405	1835	2620	2593.19	5.53	-34188	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1825	16.93	1.50	12	0.12	153.00	1730.00	3970	20231123	-34.76	2400	20240909	7.92	3615	-28.35	20240125	2400	7.92	20240909	3970	-34.76	20231123	2400	7.92	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
92	20241016	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2595	-25	5	-0.95	143209550	55159	23.84	2610	2615	2585	3405	1835	2620	2596.30	5.53	-22846	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1829	16.96	1.50	12	0.08	153.00	1730.00	3970	20231123	-34.63	2400	20240909	8.12	3615	-28.22	20240125	2400	8.12	20240909	3970	-34.63	20231123	2400	8.12	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
93	20241016	120511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2595	-25	5	-0.95	136798075	52687	22.78	2610	2615	2585	3405	1835	2620	2596.42	5.53	-22304	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1829	16.96	1.50	12	0.07	153.00	1730.00	3970	20231123	-34.63	2400	20240909	8.12	3615	-28.22	20240125	2400	8.12	20240909	3970	-34.63	20231123	2400	8.12	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
94	20241016	110510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2595	-25	5	-0.95	88693395	34121	14.75	2610	2615	2590	3405	1835	2620	2599.37	5.53	-7263	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1829	16.96	1.50	12	0.05	153.00	1730.00	3970	20231123	-34.63	2400	20240909	8.12	3615	-28.22	20240125	2400	8.12	20240909	3970	-34.63	20231123	2400	8.12	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
95	20241016	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2610	-10	5	-0.38	45556020	17503	7.57	2610	2615	2595	3405	1835	2620	2602.75	5.53	-6010	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1839	17.06	1.51	12	0.02	153.00	1730.00	3970	20231123	-34.26	2400	20240909	8.75	3615	-27.80	20240125	2400	8.75	20240909	3970	-34.26	20231123	2400	8.75	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
96	20241016	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	-20	5	-0.76	10477940	4029	1.74	2610	2610	2595	3405	1835	2620	2600.58	5.53	-1031	2660	2640	2605	2585	2550	2650	2595	71	785	100	1930	5	1	70473377	1832	16.99	1.50	12	0.01	153.00	1730.00	3970	20231123	-34.51	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3970	-34.51	20231123	2400	8.33	20240909	3.57	N	045390	100	71 억	3896486	N	N	1	N	N
97	20241015	160507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	50	2	1.95	590379495	226516	152.18	2575	2625	2570	3340	1800	2570	2606.60	5.40	92792	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1846	17.12	1.51	12	0.32	153.00	1730.00	3970	20231123	-34.01	2400	20240909	9.17	3615	-27.52	20240125	2400	9.17	20240909	3970	-34.01	20231123	2400	9.17	20240909	3.58	N	045390	100	71 억	3805307	N	N	1	N	N
98	20241015	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2610	40	2	1.56	559528885	214724	144.26	2575	2625	2570	3340	1800	2570	2606.07	5.40	91898	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1839	17.06	1.51	12	0.30	153.00	1730.00	3970	20231123	-34.26	2400	20240909	8.75	3615	-27.80	20240125	2400	8.75	20240909	3970	-34.26	20231123	2400	8.75	20240909	3.58	N	045390	100	71 억	3805307	N	N	0	N	N
99	20241015	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	50	2	1.95	476479415	182904	122.88	2575	2625	2570	3340	1800	2570	2605.38	5.40	76386	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1846	17.12	1.51	12	0.26	153.00	1730.00	3970	20231123	-34.01	2400	20240909	9.17	3615	-27.52	20240125	2400	9.17	20240909	3970	-34.01	20231123	2400	9.17	20240909	3.58	N	045390	100	71 억	3805307	N	N	0	N	N
100	20241015	130511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2620	50	2	1.95	435859835	167385	112.45	2575	2625	2570	3340	1800	2570	2604.25	5.40	71808	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1846	17.12	1.51	12	0.24	153.00	1730.00	3970	20231123	-34.01	2400	20240909	9.17	3615	-27.52	20240125	2400	9.17	20240909	3970	-34.01	20231123	2400	9.17	20240909	3.58	N	045390	100	71 억	3805307	N	N	0	N	N
101	20241015	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2615	45	2	1.75	366324070	140817	94.60	2575	2625	2570	3340	1800	2570	2601.77	5.40	64054	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1843	17.09	1.51	12	0.20	153.00	1730.00	3970	20231123	-34.13	2400	20240909	8.96	3615	-27.66	20240125	2400	8.96	20240909	3970	-34.13	20231123	2400	8.96	20240909	3.58	N	045390	100	71 억	3805307	N	N	0	N	N
102	20241015	110512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	35	2	1.36	235018995	90557	60.84	2575	2615	2570	3340	1800	2570	2595.70	5.40	32385	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1836	17.03	1.51	12	0.13	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.58	N	045390	100	71 억	3805307	N	N	0	N	N
103	20241015	100511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2605	35	2	1.36	172119560	66444	44.64	2575	2615	2570	3340	1800	2570	2590.93	5.40	23371	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1836	17.03	1.51	12	0.09	153.00	1730.00	3970	20231123	-34.38	2400	20240909	8.54	3615	-27.94	20240125	2400	8.54	20240909	3970	-34.38	20231123	2400	8.54	20240909	3.58	N	045390	100	71 억	3805307	N	N	0	N	N
104	20241015	090509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	15	2	0.58	22233705	8640	5.80	2575	2585	2570	3340	1800	2570	2574.08	5.40	3779	2600	2585	2565	2550	2530	2592	2557	71	770	100	1900	5	1	70473377	1822	16.90	1.49	12	0.01	153.00	1730.00	3970	20231123	-34.89	2400	20240909	7.71	3615	-28.49	20240125	2400	7.71	20240909	3970	-34.89	20231123	2400	7.71	20240909	3.58	N	045390	100	71 억	3805307	N	N	0	N	N
105	20241014	160458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	15	2	0.59	380366005	148589	118.26	2565	2580	2545	3320	1790	2555	2559.78	5.43	-21146	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1811	16.80	1.49	12	0.21	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
106	20241014	150505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	15	2	0.59	361638550	141304	112.46	2565	2580	2545	3320	1790	2555	2559.29	5.43	-21685	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1811	16.80	1.49	12	0.20	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
107	20241014	140504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	10	2	0.39	326328035	127513	101.48	2565	2580	2545	3320	1790	2555	2559.17	5.43	-25721	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1808	16.76	1.48	12	0.18	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
108	20241014	130506	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	10	2	0.39	285978135	111760	88.95	2565	2580	2545	3320	1790	2555	2558.86	5.43	-20721	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1808	16.76	1.48	12	0.16	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
109	20241014	120457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	5	2	0.20	233495560	91203	72.59	2565	2580	2545	3320	1790	2555	2560.17	5.43	-19903	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1804	16.73	1.48	12	0.13	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
110	20241014	110501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	5	2	0.20	178111720	69583	55.38	2565	2580	2545	3320	1790	2555	2559.70	5.43	-18709	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1804	16.73	1.48	12	0.10	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
111	20241014	100500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	0	3	0.00	125670770	49068	39.05	2565	2580	2545	3320	1790	2555	2561.16	5.43	-6919	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1801	16.70	1.48	12	0.07	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
112	20241014	090502	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	15	2	0.59	1233895	481	0.38	2565	2570	2565	3320	1790	2555	2565.33	5.43	-235	2628	2591	2563	2526	2498	2610	2545	71	765	100	1890	5	1	70473377	1811	16.80	1.49	12	0.00	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.58	N	045390	100	71 억	3825946	N	N	0	N	N
113	20241011	160453	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	20	2	0.79	322688165	125312	78.13	2535	2600	2535	3295	1775	2535	2575.09	5.41	14105	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1801	16.70	1.48	12	0.18	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
114	20241011	150459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	25	2	0.99	307405040	119332	74.40	2535	2600	2535	3295	1775	2535	2576.05	5.41	13186	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1804	16.73	1.48	12	0.17	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
115	20241011	140500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	35	2	1.38	264061535	102403	63.85	2535	2600	2535	3295	1775	2535	2578.65	5.41	13503	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1811	16.80	1.49	12	0.15	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
116	20241011	130501	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	40	2	1.58	235230450	91198	56.86	2535	2600	2535	3295	1775	2535	2579.34	5.41	16873	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1815	16.83	1.49	12	0.13	153.00	1730.00	3970	20231123	-35.14	2400	20240909	7.29	3615	-28.77	20240125	2400	7.29	20240909	3970	-35.14	20231123	2400	7.29	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
117	20241011	120458	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	45	2	1.78	212474855	82379	51.36	2535	2600	2535	3295	1775	2535	2579.24	5.41	16437	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1818	16.86	1.49	12	0.12	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
118	20241011	110457	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	45	2	1.78	201155875	77998	48.63	2535	2600	2535	3295	1775	2535	2578.99	5.41	16964	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1818	16.86	1.49	12	0.11	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
119	20241011	100505	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2600	65	2	2.56	152854495	59298	36.97	2535	2600	2535	3295	1775	2535	2577.74	5.41	11713	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1832	16.99	1.50	12	0.08	153.00	1730.00	3970	20231123	-34.51	2400	20240909	8.33	3615	-28.08	20240125	2400	8.33	20240909	3970	-34.51	20231123	2400	8.33	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
120	20241011	090500	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	20	2	0.79	22855065	8917	5.56	2535	2590	2535	3295	1775	2535	2563.10	5.41	-102	2585	2560	2545	2520	2505	2552	2512	71	760	100	1870	5	1	70473377	1801	16.70	1.48	12	0.01	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.58	N	045390	100	71 억	3815805	N	N	0	N	N
121	20241010	160509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	-25	5	-0.98	408810825	160228	191.47	2550	2570	2530	3325	1795	2560	2551.47	5.43	-14404	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1787	16.57	1.47	12	0.23	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
122	20241010	150518	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2550	-10	5	-0.39	358515195	140402	167.78	2550	2570	2530	3325	1795	2560	2553.49	5.43	-17132	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1797	16.67	1.47	12	0.20	153.00	1730.00	3970	20231123	-35.77	2400	20240909	6.25	3615	-29.46	20240125	2400	6.25	20240909	3970	-35.77	20231123	2400	6.25	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
123	20241010	140514	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	-5	5	-0.20	328792050	128757	153.87	2550	2570	2530	3325	1795	2560	2553.58	5.43	-14236	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1801	16.70	1.48	12	0.18	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
124	20241010	130512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	0	3	0.00	243340280	95289	113.87	2550	2570	2530	3325	1795	2560	2553.71	5.43	-18117	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1804	16.73	1.48	12	0.14	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
125	20241010	120513	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	0	3	0.00	211101035	82728	98.86	2550	2570	2530	3325	1795	2560	2551.74	5.43	-16259	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1804	16.73	1.48	12	0.12	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
126	20241010	110511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	-15	5	-0.59	134280730	52688	62.96	2550	2570	2530	3325	1795	2560	2548.59	5.43	-13730	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1794	16.63	1.47	12	0.07	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
127	20241010	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2535	-25	5	-0.98	119093610	46703	55.81	2550	2570	2530	3325	1795	2560	2550.01	5.43	-9445	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1787	16.57	1.47	12	0.07	153.00	1730.00	3970	20231123	-36.15	2400	20240909	5.62	3615	-29.88	20240125	2400	5.62	20240909	3970	-36.15	20231123	2400	5.62	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
128	20241010	090512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	0	3	0.00	29934510	11708	13.99	2550	2565	2550	3325	1795	2560	2556.75	5.43	3993	2610	2585	2565	2540	2520	2582	2537	71	765	100	1890	5	1	70473377	1804	16.73	1.48	12	0.02	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.61	N	045390	100	71 억	3825296	N	N	0	N	N
129	20241008	160509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	-20	5	-0.78	214178695	83594	78.65	2560	2590	2545	3350	1810	2580	2562.13	5.48	-32939	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1804	16.73	1.48	12	0.12	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
130	20241008	150512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	-20	5	-0.78	189225070	73831	69.47	2560	2590	2545	3350	1810	2580	2562.95	5.48	-32113	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1804	16.73	1.48	12	0.10	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
131	20241008	140511	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-10	5	-0.39	173163905	67554	63.56	2560	2590	2545	3350	1810	2580	2563.34	5.48	-30400	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1811	16.80	1.49	12	0.10	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
132	20241008	130510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	-20	5	-0.78	155397290	60635	57.05	2560	2590	2545	3350	1810	2580	2562.83	5.48	-27346	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1804	16.73	1.48	12	0.09	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
133	20241008	120510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-15	5	-0.58	96280095	37482	35.27	2560	2590	2555	3350	1810	2580	2568.70	5.48	-10928	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1808	16.76	1.48	12	0.05	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
134	20241008	110510	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-10	5	-0.39	66762150	25950	24.42	2560	2590	2560	3350	1810	2580	2572.72	5.48	-3514	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1811	16.80	1.49	12	0.04	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
135	20241008	100512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2575	-5	5	-0.19	45838570	17809	16.76	2560	2580	2560	3350	1810	2580	2573.90	5.48	2726	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1815	16.83	1.49	12	0.03	153.00	1730.00	3970	20231123	-35.14	2400	20240909	7.29	3615	-28.77	20240125	2400	7.29	20240909	3970	-35.14	20231123	2400	7.29	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
136	20241008	090509	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-10	5	-0.39	4145495	1618	1.52	2560	2575	2560	3350	1810	2580	2562.11	5.48	28	2606	2592	2566	2552	2526	2600	2560	71	770	100	1900	5	1	70473377	1811	16.80	1.49	12	0.00	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.67	N	045390	100	71 억	3858812	N	N	0	N	N
137	20241007	160507	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2580	40	2	1.57	265896745	103977	77.84	2545	2580	2540	3300	1780	2540	2557.26	5.44	22769	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1818	16.86	1.49	12	0.15	153.00	1730.00	3970	20231123	-35.01	2400	20240909	7.50	3615	-28.63	20240125	2400	7.50	20240909	3970	-35.01	20231123	2400	7.50	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
138	20241007	150454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	30	2	1.18	232809300	91106	68.20	2545	2580	2540	3300	1780	2540	2555.37	5.44	20490	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1811	16.80	1.49	12	0.13	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
139	20241007	140512	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	30	2	1.18	158685525	62169	46.54	2545	2580	2540	3300	1780	2540	2552.49	5.44	2247	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1811	16.80	1.49	12	0.09	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
140	20241007	130459	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	20	2	0.79	134500650	52750	39.49	2545	2580	2540	3300	1780	2540	2549.78	5.44	1532	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1804	16.73	1.48	12	0.07	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
141	20241007	120531	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	25	2	0.98	88557415	34746	26.01	2545	2580	2540	3300	1780	2540	2548.71	5.44	-3985	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1808	16.76	1.48	12	0.05	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
142	20241007	110452	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	25	2	0.98	84610810	33202	24.85	2545	2580	2540	3300	1780	2540	2548.37	5.44	-4289	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1808	16.76	1.48	12	0.05	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
143	20241007	100451	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	15	2	0.59	50963055	19991	14.97	2545	2580	2540	3300	1780	2540	2549.30	5.44	-5506	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1801	16.70	1.48	12	0.03	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
144	20241007	090432	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	20	2	0.79	5989635	2351	1.76	2545	2580	2545	3300	1780	2540	2547.70	5.44	-150	2616	2577	2551	2512	2486	2572	2507	71	760	100	1870	5	1	70473377	1804	16.73	1.48	12	0.00	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.66	N	045390	100	71 억	3835636	N	N	0	N	N
145	20241004	160437	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	0	3	0.00	340938505	133488	70.98	2540	2590	2525	3300	1780	2540	2554.17	5.40	28739	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1790	16.60	1.47	12	0.19	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
146	20241004	150441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2550	10	2	0.39	322837780	126369	67.19	2540	2590	2525	3300	1780	2540	2554.72	5.40	27473	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1797	16.67	1.47	12	0.18	153.00	1730.00	3970	20231123	-35.77	2400	20240909	6.25	3615	-29.46	20240125	2400	6.25	20240909	3970	-35.77	20231123	2400	6.25	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
147	20241004	140442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	20	2	0.79	283820860	111052	59.05	2540	2590	2525	3300	1780	2540	2555.75	5.40	20935	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1804	16.73	1.48	12	0.16	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
148	20241004	130442	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	15	2	0.59	261289055	102247	54.37	2540	2590	2525	3300	1780	2540	2555.47	5.40	18908	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1801	16.70	1.48	12	0.15	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
149	20241004	120440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	15	2	0.59	208047740	81383	43.27	2540	2590	2525	3300	1780	2540	2556.40	5.40	8676	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1801	16.70	1.48	12	0.12	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
150	20241004	110440	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	20	2	0.79	119449415	46824	24.90	2540	2590	2525	3300	1780	2540	2551.03	5.40	278	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1804	16.73	1.48	12	0.07	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
151	20241004	100436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	15	2	0.59	81607230	32062	17.05	2540	2575	2525	3300	1780	2540	2545.29	5.40	217	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1801	16.70	1.48	12	0.05	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
152	20241004	090436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	20	2	0.79	4513315	1775	0.94	2540	2575	2540	3300	1780	2540	2542.71	5.40	-73	2620	2580	2560	2520	2500	2570	2510	71	760	100	1870	5	1	70473377	1804	16.73	1.48	12	0.00	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.62	N	045390	100	71 억	3806897	N	N	0	N	N
153	20241002	160435	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2540	-75	5	-2.87	469878945	183761	81.98	2595	2600	2540	3395	1835	2615	2557.01	5.39	5031	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1790	16.60	1.47	12	0.26	153.00	1730.00	3970	20231123	-36.02	2400	20240909	5.83	3615	-29.74	20240125	2400	5.83	20240909	3970	-36.02	20231123	2400	5.83	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N
154	20241002	150443	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2545	-70	5	-2.68	392612820	153356	68.41	2595	2600	2540	3395	1835	2615	2560.14	5.39	4034	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1794	16.63	1.47	12	0.22	153.00	1730.00	3970	20231123	-35.89	2400	20240909	6.04	3615	-29.60	20240125	2400	6.04	20240909	3970	-35.89	20231123	2400	6.04	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N
155	20241002	140441	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-50	5	-1.91	288227165	112424	50.15	2595	2600	2540	3395	1835	2615	2563.75	5.39	2188	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1808	16.76	1.48	12	0.16	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N
156	20241002	130438	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2585	-30	5	-1.15	256396540	100030	44.62	2595	2600	2540	3395	1835	2615	2563.20	5.39	2556	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1822	16.90	1.49	12	0.14	153.00	1730.00	3970	20231123	-34.89	2400	20240909	7.71	3615	-28.49	20240125	2400	7.71	20240909	3970	-34.89	20231123	2400	7.71	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N
157	20241002	120434	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2565	-50	5	-1.91	229765950	89694	40.01	2595	2600	2540	3395	1835	2615	2561.66	5.39	-3525	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1808	16.76	1.48	12	0.13	153.00	1730.00	3970	20231123	-35.39	2400	20240909	6.88	3615	-29.05	20240125	2400	6.88	20240909	3970	-35.39	20231123	2400	6.88	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N
158	20241002	110429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2570	-45	5	-1.72	163732735	63997	28.55	2595	2600	2540	3395	1835	2615	2558.44	5.39	-3925	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1811	16.80	1.49	12	0.09	153.00	1730.00	3970	20231123	-35.26	2400	20240909	7.08	3615	-28.91	20240125	2400	7.08	20240909	3970	-35.26	20231123	2400	7.08	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N
159	20241002	100429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2560	-55	5	-2.10	82849965	32340	14.43	2595	2600	2550	3395	1835	2615	2561.84	5.39	-3436	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1804	16.73	1.48	12	0.05	153.00	1730.00	3970	20231123	-35.52	2400	20240909	6.67	3615	-29.18	20240125	2400	6.67	20240909	3970	-35.52	20231123	2400	6.67	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N
160	20241002	090428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	2555	-60	5	-2.29	14886740	5778	2.58	2595	2600	2555	3395	1835	2615	2576.45	5.39	-2162	2705	2660	2635	2590	2565	2647	2577	71	780	100	1930	5	1	70473377	1801	16.70	1.48	12	0.01	153.00	1730.00	3970	20231123	-35.64	2400	20240909	6.46	3615	-29.32	20240125	2400	6.46	20240909	3970	-35.64	20231123	2400	6.46	20240909	3.64	N	045390	100	71 억	3799499	N	N	1	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History