KissMeData/094170/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	160810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21750	-600	5	-2.68	14711353750	665036	25.98	22050	22600	21500	29050	15650	22350	22121.24	4.95	41686	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4147	15.41	6.78	12	3.49	1411.00	3210.00	26250	20240126	-17.14	15430	20231101	40.96	26250	-17.14	20240126	16650	30.63	20240904	26250	-17.14	20240126	15430	40.96	20231101	5.29	N	094170	500	97 억	944539	N	N	3	N	N
3	20241031	150821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21650	-700	5	-3.13	13687633100	617697	24.13	22050	22600	21650	29050	15650	22350	22158.42	4.95	33039	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4128	15.34	6.74	12	3.24	1411.00	3210.00	26250	20240126	-17.52	15430	20231101	40.31	26250	-17.52	20240126	16650	30.03	20240904	26250	-17.52	20240126	15430	40.31	20231101	5.29	N	094170	500	97 억	944539	N	N	2	N	N
4	20241031	140821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22100	-250	5	-1.12	11330417150	509756	19.92	22050	22600	21750	29050	15650	22350	22226.58	4.95	13443	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4214	15.66	6.88	12	2.67	1411.00	3210.00	26250	20240126	-15.81	15430	20231101	43.23	26250	-15.81	20240126	16650	32.73	20240904	26250	-15.81	20240126	15430	43.23	20231101	5.29	N	094170	500	97 억	944539	N	N	2	N	N
5	20241031	130819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	50	2	0.22	10216049950	459702	17.96	22050	22600	21750	29050	15650	22350	22222.56	4.95	10953	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4271	15.88	6.98	12	2.41	1411.00	3210.00	26250	20240126	-14.67	15430	20231101	45.17	26250	-14.67	20240126	16650	34.53	20240904	26250	-14.67	20240126	15430	45.17	20231101	5.29	N	094170	500	97 억	944539	N	N	2	N	N
6	20241031	120821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	50	2	0.22	9329282400	419963	16.41	22050	22600	21750	29050	15650	22350	22213.78	4.95	785	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4271	15.88	6.98	12	2.20	1411.00	3210.00	26250	20240126	-14.67	15430	20231101	45.17	26250	-14.67	20240126	16650	34.53	20240904	26250	-14.67	20240126	15430	45.17	20231101	5.29	N	094170	500	97 억	944539	N	N	2	N	N
7	20241031	110820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22400	50	2	0.22	8327109100	375207	14.66	22050	22600	21750	29050	15650	22350	22192.40	4.95	3413	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4271	15.88	6.98	12	1.97	1411.00	3210.00	26250	20240126	-14.67	15430	20231101	45.17	26250	-14.67	20240126	16650	34.53	20240904	26250	-14.67	20240126	15430	45.17	20231101	5.29	N	094170	500	97 억	944539	N	N	2	N	N
8	20241031	100819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22250	-100	5	-0.45	6602754850	298115	11.65	22050	22600	21750	29050	15650	22350	22146.77	4.95	-25482	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4242	15.77	6.93	12	1.56	1411.00	3210.00	26250	20240126	-15.24	15430	20231101	44.20	26250	-15.24	20240126	16650	33.63	20240904	26250	-15.24	20240126	15430	44.20	20231101	5.29	N	094170	500	97 억	944539	N	N	2	N	N
9	20241031	090817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22000	-350	5	-1.57	2290739450	103641	4.05	22050	22450	21800	29050	15650	22350	22096.97	4.95	1800	24316	23332	21816	20832	19316	23825	21325	97	6700	500	16090	50	1	19067208	4195	15.59	6.85	12	0.54	1411.00	3210.00	26250	20240126	-16.19	15430	20231101	42.58	26250	-16.19	20240126	16650	32.13	20240904	26250	-16.19	20240126	15430	42.58	20231101	5.29	N	094170	500	97 억	944539	N	N	2	N	N
10	20241030	160815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22350	2000	2	9.83	56166701400	2537884	153.13	20300	22800	20300	26450	14250	20350	22131.47	3.96	140352	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4262	15.84	6.96	12	13.31	1411.00	3210.00	26250	20240126	-14.86	15430	20231101	44.85	26250	-14.86	20240126	16650	34.23	20240904	26250	-14.86	20240126	15430	44.85	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
11	20241030	150835	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22550	2200	2	10.81	54452502050	2461454	148.51	20300	22800	20300	26450	14250	20350	22122.50	3.96	127876	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4300	15.98	7.02	12	12.91	1411.00	3210.00	26250	20240126	-14.10	15430	20231101	46.14	26250	-14.10	20240126	16650	35.44	20240904	26250	-14.10	20240126	15430	46.14	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
12	20241030	140818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	2400	2	11.79	49730472150	2252823	135.93	20300	22750	20300	26450	14250	20350	22075.18	3.96	119147	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4338	16.12	7.09	12	11.82	1411.00	3210.00	26250	20240126	-13.33	15430	20231101	47.44	26250	-13.33	20240126	16650	36.64	20240904	26250	-13.33	20240126	15430	47.44	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
13	20241030	130822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22250	1900	2	9.34	43873876900	1992302	120.21	20300	22700	20300	26450	14250	20350	22022.19	3.96	119989	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4242	15.77	6.93	12	10.45	1411.00	3210.00	26250	20240126	-15.24	15430	20231101	44.20	26250	-15.24	20240126	16650	33.63	20240904	26250	-15.24	20240126	15430	44.20	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
14	20241030	120833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22350	2000	2	9.83	41577531700	1889633	114.01	20300	22700	20300	26450	14250	20350	22003.47	3.96	110396	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4262	15.84	6.96	12	9.91	1411.00	3210.00	26250	20240126	-14.86	15430	20231101	44.85	26250	-14.86	20240126	16650	34.23	20240904	26250	-14.86	20240126	15430	44.85	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
15	20241030	110820	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22200	1850	2	9.09	38039718100	1731583	104.48	20300	22700	20300	26450	14250	20350	21968.72	3.96	90379	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4233	15.73	6.92	12	9.08	1411.00	3210.00	26250	20240126	-15.43	15430	20231101	43.88	26250	-15.43	20240126	16650	33.33	20240904	26250	-15.43	20240126	15430	43.88	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
16	20241030	100817	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22100	1750	2	8.60	33878869800	1543874	93.15	20300	22700	20300	26450	14250	20350	21944.66	3.96	71789	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4214	15.66	6.88	12	8.10	1411.00	3210.00	26250	20240126	-15.81	15430	20231101	43.23	26250	-15.81	20240126	16650	32.73	20240904	26250	-15.81	20240126	15430	43.23	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
17	20241030	090821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	21650	1300	2	6.39	3810673600	180967	10.92	20300	21800	20300	26450	14250	20350	21059.55	3.96	30984	22596	21472	19876	18752	17156	22035	19315	97	6100	500	14650	50	1	19067208	4128	15.34	6.74	12	0.95	1411.00	3210.00	26250	20240126	-17.52	15430	20231101	40.31	26250	-17.52	20240126	16650	30.03	20240904	26250	-17.52	20240126	15430	40.31	20231101	5.22	N	094170	500	97 억	754992	N	N	2	N	N
18	20241029	160751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20350	2080	2	11.38	33157077390	1647727	2584.59	18300	21000	18280	23750	12790	18270	20122.89	2.64	256568	18490	18380	18290	18180	18090	18370	18170	97	5480	500	13150	50	1	19067208	3880	14.42	6.34	12	8.64	1411.00	3210.00	26250	20240126	-22.48	15430	20231101	31.89	26250	-22.48	20240126	16650	22.22	20240904	26250	-22.48	20240126	15430	31.89	20231101	5.25	N	094170	500	97 억	503804	N	N	2	N	N
19	20241029	150803	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20550	2280	2	12.48	31796258990	1580875	2479.73	18300	21000	18280	23750	12790	18270	20114.60	2.64	240134	18490	18380	18290	18180	18090	18370	18170	97	5480	500	13150	50	1	19067208	3918	14.56	6.40	12	8.29	1411.00	3210.00	26250	20240126	-21.71	15430	20231101	33.18	26250	-21.71	20240126	16650	23.42	20240904	26250	-21.71	20240126	15430	33.18	20231101	5.25	N	094170	500	97 억	503804	N	N	9	N	N
20	20241029	140714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	2130	2	11.66	28865746740	1438084	2255.75	18300	21000	18280	23750	12790	18270	20074.00	2.64	196936	18490	18380	18290	18180	18090	18370	18170	97	5480	500	13150	50	1	19067208	3890	14.46	6.36	12	7.54	1411.00	3210.00	26250	20240126	-22.29	15430	20231101	32.21	26250	-22.29	20240126	16650	22.52	20240904	26250	-22.29	20240126	15430	32.21	20231101	5.25	N	094170	500	97 억	503804	N	N	9	N	N
21	20241029	130757	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	20400	2130	2	11.66	21045208840	1054484	1654.04	18300	21000	18280	23750	12790	18270	19959.92	2.64	89964	18490	18380	18290	18180	18090	18370	18170	97	5480	500	13150	50	1	19067208	3890	14.46	6.36	12	5.53	1411.00	3210.00	26250	20240126	-22.29	15430	20231101	32.21	26250	-22.29	20240126	16650	22.52	20240904	26250	-22.29	20240126	15430	32.21	20231101	5.25	N	094170	500	97 억	503804	N	N	9	N	N
22	20241029	120800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19780	1510	2	8.26	6109495500	319816	501.66	18300	19860	18280	23750	12790	18270	19106.57	2.64	92076	18490	18380	18290	18180	18090	18370	18170	97	5480	500	13150	10	1	19067208	3771	14.02	6.16	12	1.68	1411.00	3210.00	26250	20240126	-24.65	15430	20231101	28.19	26250	-24.65	20240126	16650	18.80	20240904	26250	-24.65	20240126	15430	28.19	20231101	5.25	N	094170	500	97 억	503804	N	N	9	N	N
23	20241029	110814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18800	530	2	2.90	2148167080	114592	179.75	18300	18900	18280	23750	12790	18270	18751.70	2.64	29717	18490	18380	18290	18180	18090	18370	18170	97	5480	500	13150	10	1	19067208	3585	13.32	5.86	12	0.60	1411.00	3210.00	26250	20240126	-28.38	15430	20231101	21.84	26250	-28.38	20240126	16650	12.91	20240904	26250	-28.38	20240126	15430	21.84	20231101	5.25	N	094170	500	97 억	503804	N	N	9	N	N
24	20241029	100756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18750	480	2	2.63	1775232310	94692	148.53	18300	18900	18280	23750	12790	18270	18754.10	2.64	27054	18490	18380	18290	18180	18090	18370	18170	97	5480	500	13150	10	1	19067208	3575	13.29	5.84	12	0.50	1411.00	3210.00	26250	20240126	-28.57	15430	20231101	21.52	26250	-28.57	20240126	16650	12.61	20240904	26250	-28.57	20240126	15430	21.52	20231101	5.25	N	094170	500	97 억	503804	N	N	9	N	N
25	20241028	160749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18270	0	3	0.00	1158003040	63314	99.01	18270	18400	18200	23750	12790	18270	18289.90	2.65	-1254	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3484	12.95	5.69	12	0.33	1411.00	3210.00	26250	20240126	-30.40	15430	20231101	18.41	26250	-30.40	20240126	16650	9.73	20240904	26250	-30.40	20240126	15430	18.41	20231101	5.26	N	094170	500	97 억	505058	N	N	9	N	N
26	20241028	150755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18330	60	2	0.33	1010923810	55270	86.43	18270	18400	18200	23750	12790	18270	18290.64	2.65	-563	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3495	12.99	5.71	12	0.29	1411.00	3210.00	26250	20240126	-30.17	15430	20231101	18.79	26250	-30.17	20240126	16650	10.09	20240904	26250	-30.17	20240126	15430	18.79	20231101	5.26	N	094170	500	97 억	505058	N	N	1	N	N
27	20241028	140756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18300	30	2	0.16	941512480	51482	80.51	18270	18400	18200	23750	12790	18270	18288.19	2.65	910	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3489	12.97	5.70	12	0.27	1411.00	3210.00	26250	20240126	-30.29	15430	20231101	18.60	26250	-30.29	20240126	16650	9.91	20240904	26250	-30.29	20240126	15430	18.60	20231101	5.26	N	094170	500	97 억	505058	N	N	1	N	N
28	20241028	130753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18290	20	2	0.11	884813300	48383	75.66	18270	18400	18200	23750	12790	18270	18287.69	2.65	331	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3487	12.96	5.70	12	0.25	1411.00	3210.00	26250	20240126	-30.32	15430	20231101	18.54	26250	-30.32	20240126	16650	9.85	20240904	26250	-30.32	20240126	15430	18.54	20231101	5.26	N	094170	500	97 억	505058	N	N	1	N	N
29	20241028	120753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18330	60	2	0.33	702130980	38385	60.03	18270	18400	18200	23750	12790	18270	18291.81	2.65	-2502	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3495	12.99	5.71	12	0.20	1411.00	3210.00	26250	20240126	-30.17	15430	20231101	18.79	26250	-30.17	20240126	16650	10.09	20240904	26250	-30.17	20240126	15430	18.79	20231101	5.26	N	094170	500	97 억	505058	N	N	1	N	N
30	20241028	110649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18290	20	2	0.11	494863150	27031	42.27	18270	18400	18230	23750	12790	18270	18307.25	2.65	-2214	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3487	12.96	5.70	12	0.14	1411.00	3210.00	26250	20240126	-30.32	15430	20231101	18.54	26250	-30.32	20240126	16650	9.85	20240904	26250	-30.32	20240126	15430	18.54	20231101	5.26	N	094170	500	97 억	505058	N	N	1	N	N
31	20241028	100749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18330	60	2	0.33	357378090	19524	30.53	18270	18400	18230	23750	12790	18270	18304.55	2.65	-1543	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3495	12.99	5.71	12	0.10	1411.00	3210.00	26250	20240126	-30.17	15430	20231101	18.79	26250	-30.17	20240126	16650	10.09	20240904	26250	-30.17	20240126	15430	18.79	20231101	5.26	N	094170	500	97 억	505058	N	N	1	N	N
32	20241028	090749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18290	20	2	0.11	54680480	2990	4.68	18270	18400	18250	23750	12790	18270	18287.79	2.65	74	18563	18416	18303	18156	18043	18360	18100	97	5480	500	13150	10	1	19067208	3487	12.96	5.70	12	0.02	1411.00	3210.00	26250	20240126	-30.32	15430	20231101	18.54	26250	-30.32	20240126	16650	9.85	20240904	26250	-30.32	20240126	15430	18.54	20231101	5.26	N	094170	500	97 억	505058	N	N	1	N	N
33	20241025	160747	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18270	-80	5	-0.44	1152408540	63081	36.69	18400	18450	18190	23850	12850	18350	18268.05	2.71	-11903	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3484	12.95	5.69	12	0.33	1411.00	3210.00	26250	20240126	-30.40	15430	20231101	18.41	26250	-30.40	20240126	16650	9.73	20240904	26250	-30.40	20240126	15430	18.41	20231101	5.25	N	094170	500	97 억	516900	N	N	1	N	N
34	20241025	150753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18280	-70	5	-0.38	1038124630	56812	33.05	18400	18450	18190	23850	12850	18350	18272.30	2.71	-12096	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3485	12.96	5.69	12	0.30	1411.00	3210.00	26250	20240126	-30.36	15430	20231101	18.47	26250	-30.36	20240126	16650	9.79	20240904	26250	-30.36	20240126	15430	18.47	20231101	5.25	N	094170	500	97 억	516900	N	N	2	N	N
35	20241025	140751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18330	-20	5	-0.11	878010960	48053	27.95	18400	18450	18190	23850	12850	18350	18270.90	2.71	-11507	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3495	12.99	5.71	12	0.25	1411.00	3210.00	26250	20240126	-30.17	15430	20231101	18.79	26250	-30.17	20240126	16650	10.09	20240904	26250	-30.17	20240126	15430	18.79	20231101	5.25	N	094170	500	97 억	516900	N	N	2	N	N
36	20241025	130753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18300	-50	5	-0.27	759319640	41558	24.17	18400	18450	18190	23850	12850	18350	18270.36	2.71	-10836	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3489	12.97	5.70	12	0.22	1411.00	3210.00	26250	20240126	-30.29	15430	20231101	18.60	26250	-30.29	20240126	16650	9.91	20240904	26250	-30.29	20240126	15430	18.60	20231101	5.25	N	094170	500	97 억	516900	N	N	2	N	N
37	20241025	120755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18320	-30	5	-0.16	695906110	38085	22.15	18400	18450	18190	23850	12850	18350	18271.41	2.71	-10758	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3493	12.98	5.71	12	0.20	1411.00	3210.00	26250	20240126	-30.21	15430	20231101	18.73	26250	-30.21	20240126	16650	10.03	20240904	26250	-30.21	20240126	15430	18.73	20231101	5.25	N	094170	500	97 억	516900	N	N	2	N	N
38	20241025	110749	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18230	-120	5	-0.65	576426110	31535	18.34	18400	18450	18200	23850	12850	18350	18277.79	2.71	-11623	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3476	12.92	5.68	12	0.17	1411.00	3210.00	26250	20240126	-30.55	15430	20231101	18.15	26250	-30.55	20240126	16650	9.49	20240904	26250	-30.55	20240126	15430	18.15	20231101	5.25	N	094170	500	97 억	516900	N	N	2	N	N
39	20241025	100751	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18300	-50	5	-0.27	429614930	23487	13.66	18400	18450	18230	23850	12850	18350	18290.33	2.71	-7867	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3489	12.97	5.70	12	0.12	1411.00	3210.00	26250	20240126	-30.29	15430	20231101	18.60	26250	-30.29	20240126	16650	9.91	20240904	26250	-30.29	20240126	15430	18.60	20231101	5.25	N	094170	500	97 억	516900	N	N	2	N	N
40	20241025	090753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18450	100	2	0.54	86628690	4724	2.75	18400	18450	18250	23850	12850	18350	18336.57	2.71	-856	19043	18696	18423	18076	17803	18560	17940	97	5500	500	13210	10	1	19067208	3518	13.08	5.75	12	0.02	1411.00	3210.00	26250	20240126	-29.71	15430	20231101	19.57	26250	-29.71	20240126	16650	10.81	20240904	26250	-29.71	20240126	15430	19.57	20231101	5.25	N	094170	500	97 억	516900	N	N	2	N	N
41	20241024	160737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18350	-230	5	-1.24	3134477320	170695	143.54	18490	18770	18150	24150	13010	18580	18363.08	2.74	-6392	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3499	13.00	5.72	12	0.90	1411.00	3210.00	26250	20240126	-30.10	15430	20231101	18.92	26250	-30.10	20240126	16650	10.21	20240904	26250	-30.10	20240126	15430	18.92	20231101	5.27	N	094170	500	97 억	523292	N	N	2	N	N
42	20241024	150744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18370	-210	5	-1.13	2895866330	157642	132.56	18490	18770	18150	24150	13010	18580	18369.86	2.74	-1369	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3503	13.02	5.72	12	0.83	1411.00	3210.00	26250	20240126	-30.02	15430	20231101	19.05	26250	-30.02	20240126	16650	10.33	20240904	26250	-30.02	20240126	15430	19.05	20231101	5.27	N	094170	500	97 억	523292	N	N	3	N	N
43	20241024	140731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18460	-120	5	-0.65	2564691180	139549	117.35	18490	18770	18150	24150	13010	18580	18378.40	2.74	-2386	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3520	13.08	5.75	12	0.73	1411.00	3210.00	26250	20240126	-29.68	15430	20231101	19.64	26250	-29.68	20240126	16650	10.87	20240904	26250	-29.68	20240126	15430	19.64	20231101	5.27	N	094170	500	97 억	523292	N	N	3	N	N
44	20241024	130743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18260	-320	5	-1.72	1884987240	102706	86.37	18490	18610	18150	24150	13010	18580	18353.19	2.74	-794	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3482	12.94	5.69	12	0.54	1411.00	3210.00	26250	20240126	-30.44	15430	20231101	18.34	26250	-30.44	20240126	16650	9.67	20240904	26250	-30.44	20240126	15430	18.34	20231101	5.27	N	094170	500	97 억	523292	N	N	3	N	N
45	20241024	120741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18390	-190	5	-1.02	1334858110	72555	61.01	18490	18610	18250	24150	13010	18580	18397.83	2.74	-1728	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3506	13.03	5.73	12	0.38	1411.00	3210.00	26250	20240126	-29.94	15430	20231101	19.18	26250	-29.94	20240126	16650	10.45	20240904	26250	-29.94	20240126	15430	19.18	20231101	5.27	N	094170	500	97 억	523292	N	N	3	N	N
46	20241024	110744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18370	-210	5	-1.13	1119454060	60838	51.16	18490	18610	18250	24150	13010	18580	18400.51	2.74	-3551	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3503	13.02	5.72	12	0.32	1411.00	3210.00	26250	20240126	-30.02	15430	20231101	19.05	26250	-30.02	20240126	16650	10.33	20240904	26250	-30.02	20240126	15430	19.05	20231101	5.27	N	094170	500	97 억	523292	N	N	3	N	N
47	20241024	100740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18580	0	3	0.00	574635710	31230	26.26	18490	18580	18250	24150	13010	18580	18400.00	2.74	-12286	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3543	13.17	5.79	12	0.16	1411.00	3210.00	26250	20240126	-29.22	15430	20231101	20.41	26250	-29.22	20240126	16650	11.59	20240904	26250	-29.22	20240126	15430	20.41	20231101	5.27	N	094170	500	97 억	523292	N	N	3	N	N
48	20241024	090809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18420	-160	5	-0.86	203374110	11030	9.28	18490	18550	18250	24150	13010	18580	18438.00	2.74	-2238	19393	18986	18743	18336	18093	18865	18215	97	5570	500	13370	10	1	19067208	3512	13.05	5.74	12	0.06	1411.00	3210.00	26250	20240126	-29.83	15430	20231101	19.38	26250	-29.83	20240126	16650	10.63	20240904	26250	-29.83	20240126	15430	19.38	20231101	5.27	N	094170	500	97 억	523292	N	N	3	N	N
49	20241023	160743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18580	-300	5	-1.59	2189693110	116746	57.54	18880	19150	18500	24500	13220	18880	18756.33	2.90	-30337	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3543	13.17	5.79	12	0.61	1411.00	3210.00	26250	20240126	-29.22	15430	20231101	20.41	26250	-29.22	20240126	16650	11.59	20240904	26250	-29.22	20240126	15430	20.41	20231101	5.44	N	094170	500	97 억	553495	N	N	3	N	N
50	20241023	150756	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18690	-190	5	-1.01	1977915820	105371	51.94	18880	19150	18500	24500	13220	18880	18770.97	2.90	-26787	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3564	13.25	5.82	12	0.55	1411.00	3210.00	26250	20240126	-28.80	15430	20231101	21.13	26250	-28.80	20240126	16650	12.25	20240904	26250	-28.80	20240126	15430	21.13	20231101	5.44	N	094170	500	97 억	553495	N	N	0	N	N
51	20241023	140802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18720	-160	5	-0.85	1727998780	92003	45.35	18880	19150	18500	24500	13220	18880	18781.98	2.90	-23735	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3569	13.27	5.83	12	0.48	1411.00	3210.00	26250	20240126	-28.69	15430	20231101	21.32	26250	-28.69	20240126	16650	12.43	20240904	26250	-28.69	20240126	15430	21.32	20231101	5.44	N	094170	500	97 억	553495	N	N	0	N	N
52	20241023	130748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18720	-160	5	-0.85	1613457280	85883	42.33	18880	19150	18500	24500	13220	18880	18786.69	2.90	-22667	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3569	13.27	5.83	12	0.45	1411.00	3210.00	26250	20240126	-28.69	15430	20231101	21.32	26250	-28.69	20240126	16650	12.43	20240904	26250	-28.69	20240126	15430	21.32	20231101	5.44	N	094170	500	97 억	553495	N	N	0	N	N
53	20241023	120744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18840	-40	5	-0.21	1514463690	80598	39.73	18880	19150	18500	24500	13220	18880	18790.34	2.90	-19879	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3592	13.35	5.87	12	0.42	1411.00	3210.00	26250	20240126	-28.23	15430	20231101	22.10	26250	-28.23	20240126	16650	13.15	20240904	26250	-28.23	20240126	15430	22.10	20231101	5.44	N	094170	500	97 억	553495	N	N	0	N	N
54	20241023	110741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18620	-260	5	-1.38	665188800	35684	17.59	18880	18880	18500	24500	13220	18880	18641.09	2.90	-18192	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3550	13.20	5.80	12	0.19	1411.00	3210.00	26250	20240126	-29.07	15430	20231101	20.67	26250	-29.07	20240126	16650	11.83	20240904	26250	-29.07	20240126	15430	20.67	20231101	5.44	N	094170	500	97 억	553495	N	N	0	N	N
55	20241023	100744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18640	-240	5	-1.27	530686750	28454	14.02	18880	18880	18500	24500	13220	18880	18650.68	2.90	-14728	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3554	13.21	5.81	12	0.15	1411.00	3210.00	26250	20240126	-28.99	15430	20231101	20.80	26250	-28.99	20240126	16650	11.95	20240904	26250	-28.99	20240126	15430	20.80	20231101	5.44	N	094170	500	97 억	553495	N	N	0	N	N
56	20241023	090745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18680	-200	5	-1.06	134056900	7152	3.53	18880	18880	18640	24500	13220	18880	18743.95	2.90	-4022	19346	19112	18966	18732	18586	19040	18660	97	5620	500	13590	10	1	19067208	3562	13.24	5.82	12	0.04	1411.00	3210.00	26250	20240126	-28.84	15430	20231101	21.06	26250	-28.84	20240126	16650	12.19	20240904	26250	-28.84	20240126	15430	21.06	20231101	5.44	N	094170	500	97 억	553495	N	N	0	N	N
57	20241022	160735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18880	-300	5	-1.56	3810377730	200393	76.30	19180	19200	18820	24900	13430	19180	19014.49	3.09	-38984	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3600	13.38	5.88	12	1.05	1411.00	3210.00	26250	20240126	-28.08	15430	20231101	22.36	26250	-28.08	20240126	16650	13.39	20240904	26250	-28.08	20240126	15430	22.36	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
58	20241022	150745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18970	-210	5	-1.09	3552691540	186763	71.11	19180	19200	18820	24900	13430	19180	19022.40	3.09	-32278	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3617	13.44	5.91	12	0.98	1411.00	3210.00	26250	20240126	-27.73	15430	20231101	22.94	26250	-27.73	20240126	16650	13.93	20240904	26250	-27.73	20240126	15430	22.94	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
59	20241022	140744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19090	-90	5	-0.47	2415392230	127089	48.39	19180	19200	18820	24900	13430	19180	19005.42	3.09	-15581	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3640	13.53	5.95	12	0.67	1411.00	3210.00	26250	20240126	-27.28	15430	20231101	23.72	26250	-27.28	20240126	16650	14.65	20240904	26250	-27.28	20240126	15430	23.72	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
60	20241022	130745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18880	-300	5	-1.56	1593005080	84008	31.99	19180	19180	18830	24900	13430	19180	18962.35	3.09	-25960	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3600	13.38	5.88	12	0.44	1411.00	3210.00	26250	20240126	-28.08	15430	20231101	22.36	26250	-28.08	20240126	16650	13.39	20240904	26250	-28.08	20240126	15430	22.36	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
61	20241022	120743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18990	-190	5	-0.99	1426540380	75198	28.63	19180	19180	18830	24900	13430	19180	18970.25	3.09	-22994	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3621	13.46	5.92	12	0.39	1411.00	3210.00	26250	20240126	-27.66	15430	20231101	23.07	26250	-27.66	20240126	16650	14.05	20240904	26250	-27.66	20240126	15430	23.07	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
62	20241022	110739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18990	-190	5	-0.99	1334516710	70350	26.79	19180	19180	18830	24900	13430	19180	18969.46	3.09	-22360	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3621	13.46	5.92	12	0.37	1411.00	3210.00	26250	20240126	-27.66	15430	20231101	23.07	26250	-27.66	20240126	16650	14.05	20240904	26250	-27.66	20240126	15430	23.07	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
63	20241022	100741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18980	-200	5	-1.04	908666060	47862	18.22	19180	19180	18830	24900	13430	19180	18984.83	3.09	-19995	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3619	13.45	5.91	12	0.25	1411.00	3210.00	26250	20240126	-27.70	15430	20231101	23.01	26250	-27.70	20240126	16650	13.99	20240904	26250	-27.70	20240126	15430	23.01	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
64	20241022	090740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19120	-60	5	-0.31	113720020	5950	2.27	19180	19180	19050	24900	13430	19180	19111.77	3.09	-1256	19840	19510	18950	18620	18060	19675	18785	97	5720	500	13800	10	1	19067208	3646	13.55	5.96	12	0.03	1411.00	3210.00	26250	20240126	-27.16	15430	20231101	23.91	26250	-27.16	20240126	16650	14.83	20240904	26250	-27.16	20240126	15430	23.91	20231101	5.41	N	094170	500	97 억	589199	N	N	0	N	N
65	20241021	160733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19180	580	2	3.12	4916231200	260362	143.20	18600	19280	18390	24150	13020	18600	18882.09	2.54	107699	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3657	13.59	5.98	12	1.37	1411.00	3210.00	26250	20240126	-26.93	15430	20231101	24.30	26250	-26.93	20240126	16650	15.20	20240904	26250	-26.93	20240126	15430	24.30	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
66	20241021	150738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19170	570	2	3.06	4658968280	246962	135.83	18600	19280	18390	24150	13020	18600	18865.21	2.54	106329	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3655	13.59	5.97	12	1.30	1411.00	3210.00	26250	20240126	-26.97	15430	20231101	24.24	26250	-26.97	20240126	16650	15.14	20240904	26250	-26.97	20240126	15430	24.24	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
67	20241021	140740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19250	650	2	3.49	3915011360	208253	114.54	18600	19280	18390	24150	13020	18600	18799.38	2.54	85604	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3670	13.64	6.00	12	1.09	1411.00	3210.00	26250	20240126	-26.67	15430	20231101	24.76	26250	-26.67	20240126	16650	15.62	20240904	26250	-26.67	20240126	15430	24.76	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
68	20241021	130737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18730	130	2	0.70	2305692540	123475	67.91	18600	18910	18390	24150	13020	18600	18673.40	2.54	37321	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3571	13.27	5.83	12	0.65	1411.00	3210.00	26250	20240126	-28.65	15430	20231101	21.39	26250	-28.65	20240126	16650	12.49	20240904	26250	-28.65	20240126	15430	21.39	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
69	20241021	120738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18770	170	2	0.91	2071371600	111003	61.05	18600	18910	18390	24150	13020	18600	18660.55	2.54	35099	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3579	13.30	5.85	12	0.58	1411.00	3210.00	26250	20240126	-28.50	15430	20231101	21.65	26250	-28.50	20240126	16650	12.73	20240904	26250	-28.50	20240126	15430	21.65	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
70	20241021	110734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18690	90	2	0.48	1123638330	60553	33.30	18600	18740	18390	24150	13020	18600	18556.22	2.54	8057	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3564	13.25	5.82	12	0.32	1411.00	3210.00	26250	20240126	-28.80	15430	20231101	21.13	26250	-28.80	20240126	16650	12.25	20240904	26250	-28.80	20240126	15430	21.13	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
71	20241021	100737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18450	-150	5	-0.81	527928580	28485	15.67	18600	18670	18410	24150	13020	18600	18533.37	2.54	-1779	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3518	13.08	5.75	12	0.15	1411.00	3210.00	26250	20240126	-29.71	15430	20231101	19.57	26250	-29.71	20240126	16650	10.81	20240904	26250	-29.71	20240126	15430	19.57	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
72	20241021	090735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18550	-50	5	-0.27	65844900	3541	1.95	18600	18670	18550	24150	13020	18600	18594.88	2.54	-491	19020	18810	18390	18180	17760	18915	18285	97	5550	500	13390	10	1	19067208	3537	13.15	5.78	12	0.02	1411.00	3210.00	26250	20240126	-29.33	15430	20231101	20.22	26250	-29.33	20240126	16650	11.41	20240904	26250	-29.33	20240126	15430	20.22	20231101	5.39	N	094170	500	97 억	484780	N	N	0	N	N
73	20241018	160734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18600	120	2	0.65	3273442940	179748	168.32	18470	18600	17970	24000	12940	18480	18211.18	2.56	-4641	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3547	13.18	5.79	12	0.94	1411.00	3210.00	26250	20240126	-29.14	15430	20231101	20.54	26250	-29.14	20240126	16650	11.71	20240904	26250	-29.14	20240126	15430	20.54	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
74	20241018	150754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18530	50	2	0.27	3023842700	166306	155.73	18470	18570	17970	24000	12940	18480	18182.38	2.56	-5235	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3533	13.13	5.77	12	0.87	1411.00	3210.00	26250	20240126	-29.41	15430	20231101	20.09	26250	-29.41	20240126	16650	11.29	20240904	26250	-29.41	20240126	15430	20.09	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
75	20241018	140754	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18070	-410	5	-2.22	2179211640	120414	112.76	18470	18470	17970	24000	12940	18480	18097.62	2.56	-24479	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3445	12.81	5.63	12	0.63	1411.00	3210.00	26250	20240126	-31.16	15430	20231101	17.11	26250	-31.16	20240126	16650	8.53	20240904	26250	-31.16	20240126	15430	17.11	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
76	20241018	130741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18030	-450	5	-2.44	1815269830	100228	93.86	18470	18470	17990	24000	12940	18480	18111.36	2.56	-20899	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3438	12.78	5.62	12	0.53	1411.00	3210.00	26250	20240126	-31.31	15430	20231101	16.85	26250	-31.31	20240126	16650	8.29	20240904	26250	-31.31	20240126	15430	16.85	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
77	20241018	120752	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18050	-430	5	-2.33	1614869460	89118	83.45	18470	18470	17990	24000	12940	18480	18120.52	2.56	-18089	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3442	12.79	5.62	12	0.47	1411.00	3210.00	26250	20240126	-31.24	15430	20231101	16.98	26250	-31.24	20240126	16650	8.41	20240904	26250	-31.24	20240126	15430	16.98	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
78	20241018	110744	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18130	-350	5	-1.89	1339517260	73867	69.17	18470	18470	17990	24000	12940	18480	18134.12	2.56	-15283	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3457	12.85	5.65	12	0.39	1411.00	3210.00	26250	20240126	-30.93	15430	20231101	17.50	26250	-30.93	20240126	16650	8.89	20240904	26250	-30.93	20240126	15430	17.50	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
79	20241018	100736	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18160	-320	5	-1.73	1098873890	60644	56.79	18470	18470	17990	24000	12940	18480	18120.00	2.56	-15533	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3463	12.87	5.66	12	0.32	1411.00	3210.00	26250	20240126	-30.82	15430	20231101	17.69	26250	-30.82	20240126	16650	9.07	20240904	26250	-30.82	20240126	15430	17.69	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
80	20241018	090738	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18240	-240	5	-1.30	103406430	5636	5.28	18470	18470	18200	24000	12940	18480	18347.18	2.56	-1633	18760	18620	18450	18310	18140	18690	18380	97	5520	500	13300	10	1	19067208	3478	12.93	5.68	12	0.03	1411.00	3210.00	26250	20240126	-30.51	15430	20231101	18.21	26250	-30.51	20240126	16650	9.55	20240904	26250	-30.51	20240126	15430	18.21	20231101	5.31	N	094170	500	97 억	488901	N	N	0	N	N
81	20241017	160737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18480	50	2	0.27	1964806820	106483	66.94	18350	18590	18280	23950	12910	18430	18451.84	2.57	-899	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3524	13.10	5.76	12	0.56	1411.00	3210.00	26250	20240126	-29.60	15430	20231101	19.77	26250	-29.60	20240126	16650	10.99	20240904	26250	-29.60	20240126	15430	19.77	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
82	20241017	150739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18490	60	2	0.33	1884869620	102150	64.22	18350	18590	18280	23950	12910	18430	18451.98	2.57	-607	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3526	13.10	5.76	12	0.54	1411.00	3210.00	26250	20240126	-29.56	15430	20231101	19.83	26250	-29.56	20240126	16650	11.05	20240904	26250	-29.56	20240126	15430	19.83	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
83	20241017	140740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18350	-80	5	-0.43	1640976270	88940	55.91	18350	18590	18280	23950	12910	18430	18450.38	2.57	-2230	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3499	13.00	5.72	12	0.47	1411.00	3210.00	26250	20240126	-30.10	15430	20231101	18.92	26250	-30.10	20240126	16650	10.21	20240904	26250	-30.10	20240126	15430	18.92	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
84	20241017	130737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18500	70	2	0.38	1309315500	70941	44.60	18350	18590	18280	23950	12910	18430	18456.41	2.57	-1028	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3527	13.11	5.76	12	0.37	1411.00	3210.00	26250	20240126	-29.52	15430	20231101	19.90	26250	-29.52	20240126	16650	11.11	20240904	26250	-29.52	20240126	15430	19.90	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
85	20241017	120741	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18500	70	2	0.38	1177101030	63802	40.11	18350	18590	18280	23950	12910	18430	18449.29	2.57	81	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3527	13.11	5.76	12	0.33	1411.00	3210.00	26250	20240126	-29.52	15430	20231101	19.90	26250	-29.52	20240126	16650	11.11	20240904	26250	-29.52	20240126	15430	19.90	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
86	20241017	110740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18400	-30	5	-0.16	993427460	53871	33.87	18350	18590	18280	23950	12910	18430	18440.86	2.57	1894	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3508	13.04	5.73	12	0.28	1411.00	3210.00	26250	20240126	-29.90	15430	20231101	19.25	26250	-29.90	20240126	16650	10.51	20240904	26250	-29.90	20240126	15430	19.25	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
87	20241017	100739	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18310	-120	5	-0.65	344931000	18793	11.81	18350	18500	18280	23950	12910	18430	18354.13	2.57	-4719	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3491	12.98	5.70	12	0.10	1411.00	3210.00	26250	20240126	-30.25	15430	20231101	18.66	26250	-30.25	20240126	16650	9.97	20240904	26250	-30.25	20240126	15430	18.66	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
88	20241017	090733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18380	-50	5	-0.27	20163180	1094	0.69	18350	18500	18350	23950	12910	18430	18430.71	2.57	39	18770	18600	18260	18090	17750	18685	18175	97	5520	500	13260	10	1	19067208	3505	13.03	5.73	12	0.01	1411.00	3210.00	26250	20240126	-29.98	15430	20231101	19.12	26250	-29.98	20240126	16650	10.39	20240904	26250	-29.98	20240126	15430	19.12	20231101	5.31	N	094170	500	97 억	489791	N	N	0	N	N
89	20241016	160731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18430	40	2	0.22	2848405410	157187	184.77	18170	18430	17920	23900	12880	18390	18120.17	2.58	-977	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3514	13.06	5.74	12	0.82	1411.00	3210.00	26250	20240126	-29.79	15430	20231101	19.44	26250	-29.79	20240126	16650	10.69	20240904	26250	-29.79	20240126	15430	19.44	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
90	20241016	150734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18390	0	3	0.00	2757688850	152261	178.98	18170	18430	17920	23900	12880	18390	18111.59	2.58	-250	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3506	13.03	5.73	12	0.80	1411.00	3210.00	26250	20240126	-29.94	15430	20231101	19.18	26250	-29.94	20240126	16650	10.45	20240904	26250	-29.94	20240126	15430	19.18	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
91	20241016	140735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18220	-170	5	-0.92	2290631560	126803	149.06	18170	18390	17920	23900	12880	18390	18064.49	2.58	-6444	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3474	12.91	5.68	12	0.67	1411.00	3210.00	26250	20240126	-30.59	15430	20231101	18.08	26250	-30.59	20240126	16650	9.43	20240904	26250	-30.59	20240126	15430	18.08	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
92	20241016	130732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18210	-180	5	-0.98	2021026630	111999	131.65	18170	18390	17920	23900	12880	18390	18045.04	2.58	-4851	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3472	12.91	5.67	12	0.59	1411.00	3210.00	26250	20240126	-30.63	15430	20231101	18.02	26250	-30.63	20240126	16650	9.37	20240904	26250	-30.63	20240126	15430	18.02	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
93	20241016	120732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18140	-250	5	-1.36	1833859830	101707	119.56	18170	18390	17920	23900	12880	18390	18030.81	2.58	-6330	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3459	12.86	5.65	12	0.53	1411.00	3210.00	26250	20240126	-30.90	15430	20231101	17.56	26250	-30.90	20240126	16650	8.95	20240904	26250	-30.90	20240126	15430	17.56	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
94	20241016	110731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18030	-360	5	-1.96	1450065220	80379	94.48	18170	18390	17920	23900	12880	18390	18040.35	2.58	-7709	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3438	12.78	5.62	12	0.42	1411.00	3210.00	26250	20240126	-31.31	15430	20231101	16.85	26250	-31.31	20240126	16650	8.29	20240904	26250	-31.31	20240126	15430	16.85	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
95	20241016	100732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18100	-290	5	-1.58	1040067300	57731	67.86	18170	18390	17920	23900	12880	18390	18015.75	2.58	-9515	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3451	12.83	5.64	12	0.30	1411.00	3210.00	26250	20240126	-31.05	15430	20231101	17.30	26250	-31.05	20240126	16650	8.71	20240904	26250	-31.05	20240126	15430	17.30	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
96	20241016	090733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18190	-200	5	-1.09	69988530	3862	4.54	18170	18390	18070	23900	12880	18390	18122.35	2.58	-1296	18670	18530	18360	18220	18050	18545	18235	97	5510	500	13240	10	1	19067208	3468	12.89	5.67	12	0.02	1411.00	3210.00	26250	20240126	-30.70	15430	20231101	17.89	26250	-30.70	20240126	16650	9.25	20240904	26250	-30.70	20240126	15430	17.89	20231101	5.20	N	094170	500	97 억	491277	N	N	0	N	N
97	20241015	160727	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18390	90	2	0.49	1550468360	84511	40.63	18390	18500	18190	23750	12810	18300	18346.35	2.61	-5963	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3506	13.03	5.73	12	0.44	1411.00	3210.00	26250	20240126	-29.94	15430	20231101	19.18	26250	-29.94	20240126	16650	10.45	20240904	26250	-29.94	20240126	15430	19.18	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
98	20241015	150735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18370	70	2	0.38	1486881230	81050	38.97	18390	18500	18190	23750	12810	18300	18345.23	2.61	-6561	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3503	13.02	5.72	12	0.43	1411.00	3210.00	26250	20240126	-30.02	15430	20231101	19.05	26250	-30.02	20240126	16650	10.33	20240904	26250	-30.02	20240126	15430	19.05	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
99	20241015	140733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18340	40	2	0.22	1339660000	73029	35.11	18390	18500	18190	23750	12810	18300	18344.22	2.61	-5244	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3497	13.00	5.71	12	0.38	1411.00	3210.00	26250	20240126	-30.13	15430	20231101	18.86	26250	-30.13	20240126	16650	10.15	20240904	26250	-30.13	20240126	15430	18.86	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
100	20241015	130731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18450	150	2	0.82	1218893120	66461	31.95	18390	18500	18190	23750	12810	18300	18339.98	2.61	-5035	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3518	13.08	5.75	12	0.35	1411.00	3210.00	26250	20240126	-29.71	15430	20231101	19.57	26250	-29.71	20240126	16650	10.81	20240904	26250	-29.71	20240126	15430	19.57	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
101	20241015	120732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18480	180	2	0.98	1124584140	61347	29.49	18390	18500	18190	23750	12810	18300	18331.53	2.61	-5329	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3524	13.10	5.76	12	0.32	1411.00	3210.00	26250	20240126	-29.60	15430	20231101	19.77	26250	-29.60	20240126	16650	10.99	20240904	26250	-29.60	20240126	15430	19.77	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
102	20241015	110740	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18400	100	2	0.55	880170070	48099	23.13	18390	18440	18190	23750	12810	18300	18299.13	2.61	-5128	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3508	13.04	5.73	12	0.25	1411.00	3210.00	26250	20240126	-29.90	15430	20231101	19.25	26250	-29.90	20240126	16650	10.51	20240904	26250	-29.90	20240126	15430	19.25	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
103	20241015	100733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18300	0	3	0.00	572290530	31264	15.03	18390	18410	18190	23750	12810	18300	18305.10	2.61	-8267	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3489	12.97	5.70	12	0.16	1411.00	3210.00	26250	20240126	-30.29	15430	20231101	18.60	26250	-30.29	20240126	16650	9.91	20240904	26250	-30.29	20240126	15430	18.60	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
104	20241015	090730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18320	20	2	0.11	87473530	4773	2.29	18390	18400	18300	23750	12810	18300	18326.74	2.61	1878	18960	18630	18460	18130	17960	18545	18045	97	5450	500	13170	10	1	19067208	3493	12.98	5.71	12	0.03	1411.00	3210.00	26250	20240126	-30.21	15430	20231101	18.73	26250	-30.21	20240126	16650	10.03	20240904	26250	-30.21	20240126	15430	18.73	20231101	5.17	N	094170	500	97 억	497240	N	N	1	N	N
105	20241014	160713	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18300	-480	5	-2.56	3826928750	206861	181.81	18710	18790	18290	24400	13150	18780	18501.74	2.80	-35645	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3489	12.97	5.70	12	1.08	1411.00	3210.00	26250	20240126	-30.29	15430	20231101	18.60	26250	-30.29	20240126	16650	9.91	20240904	26250	-30.29	20240126	15430	18.60	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
106	20241014	150723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18390	-390	5	-2.08	3499007830	188968	166.09	18710	18790	18290	24400	13150	18780	18516.40	2.80	-28929	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3506	13.03	5.73	12	0.99	1411.00	3210.00	26250	20240126	-29.94	15430	20231101	19.18	26250	-29.94	20240126	16650	10.45	20240904	26250	-29.94	20240126	15430	19.18	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
107	20241014	140723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18560	-220	5	-1.17	3246230930	175281	154.06	18710	18790	18290	24400	13150	18780	18520.15	2.80	-26562	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3539	13.15	5.78	12	0.92	1411.00	3210.00	26250	20240126	-29.30	15430	20231101	20.29	26250	-29.30	20240126	16650	11.47	20240904	26250	-29.30	20240126	15430	20.29	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
108	20241014	130721	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18520	-260	5	-1.38	2791225260	150674	132.43	18710	18790	18290	24400	13150	18780	18524.93	2.80	-33474	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3531	13.13	5.77	12	0.79	1411.00	3210.00	26250	20240126	-29.45	15430	20231101	20.03	26250	-29.45	20240126	16650	11.23	20240904	26250	-29.45	20240126	15430	20.03	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
109	20241014	120714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18360	-420	5	-2.24	2305188920	124353	109.30	18710	18790	18290	24400	13150	18780	18537.46	2.80	-26192	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3501	13.01	5.72	12	0.65	1411.00	3210.00	26250	20240126	-30.06	15430	20231101	18.99	26250	-30.06	20240126	16650	10.27	20240904	26250	-30.06	20240126	15430	18.99	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
110	20241014	110715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18560	-220	5	-1.17	1282647440	68857	60.52	18710	18790	18520	24400	13150	18780	18627.70	2.80	-15545	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3539	13.15	5.78	12	0.36	1411.00	3210.00	26250	20240126	-29.30	15430	20231101	20.29	26250	-29.30	20240126	16650	11.47	20240904	26250	-29.30	20240126	15430	20.29	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
111	20241014	100715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18700	-80	5	-0.43	721284050	38640	33.96	18710	18790	18550	24400	13150	18780	18666.77	2.80	-5595	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3566	13.25	5.83	12	0.20	1411.00	3210.00	26250	20240126	-28.76	15430	20231101	21.19	26250	-28.76	20240126	16650	12.31	20240904	26250	-28.76	20240126	15430	21.19	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
112	20241014	090719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18700	-80	5	-0.43	60541670	3238	2.85	18710	18770	18650	24400	13150	18780	18697.24	2.80	-1377	19086	18932	18796	18642	18506	18865	18575	97	5620	500	13520	10	1	19067208	3566	13.25	5.83	12	0.02	1411.00	3210.00	26250	20240126	-28.76	15430	20231101	21.19	26250	-28.76	20240126	16650	12.31	20240904	26250	-28.76	20240126	15430	21.19	20231101	5.05	N	094170	500	97 억	532938	N	N	1	N	N
113	20241011	160703	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18780	-50	5	-0.27	2116656060	112643	73.14	18830	18950	18660	24450	13190	18830	18790.84	2.75	7657	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3581	13.31	5.85	12	0.59	1411.00	3210.00	26250	20240126	-28.46	15430	20231101	21.71	26250	-28.46	20240126	16650	12.79	20240904	26250	-28.46	20240126	15430	21.71	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
114	20241011	150715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18740	-90	5	-0.48	2029660360	108006	70.13	18830	18950	18660	24450	13190	18830	18792.11	2.75	7961	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3573	13.28	5.84	12	0.57	1411.00	3210.00	26250	20240126	-28.61	15430	20231101	21.45	26250	-28.61	20240126	16650	12.55	20240904	26250	-28.61	20240126	15430	21.45	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
115	20241011	140716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18790	-40	5	-0.21	1867635830	99370	64.52	18830	18950	18660	24450	13190	18830	18794.77	2.75	8913	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3583	13.32	5.85	12	0.52	1411.00	3210.00	26250	20240126	-28.42	15430	20231101	21.78	26250	-28.42	20240126	16650	12.85	20240904	26250	-28.42	20240126	15430	21.78	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
116	20241011	130717	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18730	-100	5	-0.53	1665495880	88605	57.53	18830	18950	18660	24450	13190	18830	18796.86	2.75	6845	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3571	13.27	5.83	12	0.46	1411.00	3210.00	26250	20240126	-28.65	15430	20231101	21.39	26250	-28.65	20240126	16650	12.49	20240904	26250	-28.65	20240126	15430	21.39	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
117	20241011	120712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18810	-20	5	-0.11	1372395360	72967	47.38	18830	18950	18660	24450	13190	18830	18808.44	2.75	11396	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3587	13.33	5.86	12	0.38	1411.00	3210.00	26250	20240126	-28.34	15430	20231101	21.91	26250	-28.34	20240126	16650	12.97	20240904	26250	-28.34	20240126	15430	21.91	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
118	20241011	110711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18840	10	2	0.05	1266011000	67316	43.71	18830	18950	18660	24450	13190	18830	18806.98	2.75	10746	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3592	13.35	5.87	12	0.35	1411.00	3210.00	26250	20240126	-28.23	15430	20231101	22.10	26250	-28.23	20240126	16650	13.15	20240904	26250	-28.23	20240126	15430	22.10	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
119	20241011	100719	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18820	-10	5	-0.05	780216920	41527	26.96	18830	18950	18660	24450	13190	18830	18788.18	2.75	10393	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3588	13.34	5.86	12	0.22	1411.00	3210.00	26250	20240126	-28.30	15430	20231101	21.97	26250	-28.30	20240126	16650	13.03	20240904	26250	-28.30	20240126	15430	21.97	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
120	20241011	090716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18850	20	2	0.11	103047830	5459	3.54	18830	18950	18710	24450	13190	18830	18876.69	2.75	2020	19503	19166	18923	18586	18343	19045	18465	97	5620	500	13550	10	1	19067208	3594	13.36	5.87	12	0.03	1411.00	3210.00	26250	20240126	-28.19	15430	20231101	22.16	26250	-28.19	20240126	16650	13.21	20240904	26250	-28.19	20240126	15430	22.16	20231101	5.13	N	094170	500	97 억	525281	N	N	1	N	N
121	20241010	160730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18830	-340	5	-1.77	2887024560	153307	87.38	19120	19260	18680	24900	13420	19170	18831.66	3.03	-53756	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3590	13.35	5.87	12	0.80	1411.00	3210.00	26250	20240126	-28.27	15430	20231101	22.03	26250	-28.27	20240126	16650	13.09	20240904	26250	-28.27	20240126	15430	22.03	20231101	5.23	N	094170	500	97 억	578491	N	N	1	N	N
122	20241010	150743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18830	-340	5	-1.77	2729957970	144958	82.62	19120	19260	18680	24900	13420	19170	18832.75	3.03	-52111	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3590	13.35	5.87	12	0.76	1411.00	3210.00	26250	20240126	-28.27	15430	20231101	22.03	26250	-28.27	20240126	16650	13.09	20240904	26250	-28.27	20240126	15430	22.03	20231101	5.23	N	094170	500	97 억	578491	N	N	4	N	N
123	20241010	140736	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18700	-470	5	-2.45	2277966870	120900	68.91	19120	19260	18680	24900	13420	19170	18841.74	3.03	-45247	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3566	13.25	5.83	12	0.63	1411.00	3210.00	26250	20240126	-28.76	15430	20231101	21.19	26250	-28.76	20240126	16650	12.31	20240904	26250	-28.76	20240126	15430	21.19	20231101	5.23	N	094170	500	97 억	578491	N	N	4	N	N
124	20241010	130734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18700	-470	5	-2.45	1953240530	103566	59.03	19120	19260	18680	24900	13420	19170	18859.86	3.03	-41688	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3566	13.25	5.83	12	0.54	1411.00	3210.00	26250	20240126	-28.76	15430	20231101	21.19	26250	-28.76	20240126	16650	12.31	20240904	26250	-28.76	20240126	15430	21.19	20231101	5.23	N	094170	500	97 억	578491	N	N	4	N	N
125	20241010	120735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18810	-360	5	-1.88	1632912430	86471	49.29	19120	19260	18680	24900	13420	19170	18883.93	3.03	-36402	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3587	13.33	5.86	12	0.45	1411.00	3210.00	26250	20240126	-28.34	15430	20231101	21.91	26250	-28.34	20240126	16650	12.97	20240904	26250	-28.34	20240126	15430	21.91	20231101	5.23	N	094170	500	97 억	578491	N	N	4	N	N
126	20241010	110734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18730	-440	5	-2.30	1425409920	75442	43.00	19120	19260	18680	24900	13420	19170	18894.12	3.03	-33821	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3571	13.27	5.83	12	0.40	1411.00	3210.00	26250	20240126	-28.65	15430	20231101	21.39	26250	-28.65	20240126	16650	12.49	20240904	26250	-28.65	20240126	15430	21.39	20231101	5.23	N	094170	500	97 억	578491	N	N	4	N	N
127	20241010	100733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18980	-190	5	-0.99	709052060	37342	21.28	19120	19260	18860	24900	13420	19170	18988.06	3.03	-9297	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3619	13.45	5.91	12	0.20	1411.00	3210.00	26250	20240126	-27.70	15430	20231101	23.01	26250	-27.70	20240126	16650	13.99	20240904	26250	-27.70	20240126	15430	23.01	20231101	5.23	N	094170	500	97 억	578491	N	N	4	N	N
128	20241010	090736	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-70	5	-0.37	77744500	4058	2.31	19120	19260	19100	24900	13420	19170	19158.33	3.03	-1083	19556	19362	19126	18932	18696	19460	19030	97	5730	500	13800	10	1	19067208	3642	13.54	5.95	12	0.02	1411.00	3210.00	26250	20240126	-27.24	15430	20231101	23.78	26250	-27.24	20240126	16650	14.71	20240904	26250	-27.24	20240126	15430	23.78	20231101	5.23	N	094170	500	97 억	578491	N	N	4	N	N
129	20241008	160729	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19170	-110	5	-0.57	3338374570	174598	97.09	19110	19320	18890	25050	13500	19280	19120.27	3.09	-11972	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3655	13.59	5.97	12	0.92	1411.00	3210.00	26250	20240126	-26.97	15430	20231101	24.24	26250	-26.97	20240126	16650	15.14	20240904	26250	-26.97	20240126	15430	24.24	20231101	5.22	N	094170	500	97 억	589876	N	N	4	N	N
130	20241008	150734	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19140	-140	5	-0.73	3169480860	165779	92.19	19110	19320	18890	25050	13500	19280	19118.66	3.09	-10818	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3649	13.56	5.96	12	0.87	1411.00	3210.00	26250	20240126	-27.09	15430	20231101	24.04	26250	-27.09	20240126	16650	14.95	20240904	26250	-27.09	20240126	15430	24.04	20231101	5.22	N	094170	500	97 억	589876	N	N	0	N	N
131	20241008	140731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19250	-30	5	-0.16	2943347200	153989	85.63	19110	19320	18890	25050	13500	19280	19113.95	3.09	-4500	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3670	13.64	6.00	12	0.81	1411.00	3210.00	26250	20240126	-26.67	15430	20231101	24.76	26250	-26.67	20240126	16650	15.62	20240904	26250	-26.67	20240126	15430	24.76	20231101	5.22	N	094170	500	97 억	589876	N	N	0	N	N
132	20241008	130730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19210	-70	5	-0.36	2632188810	137812	76.63	19110	19320	18890	25050	13500	19280	19099.78	3.09	-5574	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3663	13.61	5.98	12	0.72	1411.00	3210.00	26250	20240126	-26.82	15430	20231101	24.50	26250	-26.82	20240126	16650	15.38	20240904	26250	-26.82	20240126	15430	24.50	20231101	5.22	N	094170	500	97 억	589876	N	N	0	N	N
133	20241008	120732	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	18950	-330	5	-1.71	1292705680	67845	37.73	19110	19250	18920	25050	13500	19280	19053.63	3.09	-19707	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3613	13.43	5.90	12	0.36	1411.00	3210.00	26250	20240126	-27.81	15430	20231101	22.81	26250	-27.81	20240126	16650	13.81	20240904	26250	-27.81	20240126	15430	22.81	20231101	5.22	N	094170	500	97 억	589876	N	N	0	N	N
134	20241008	110730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-180	5	-0.93	918954730	48144	26.77	19110	19250	18970	25050	13500	19280	19087.42	3.09	-13021	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3642	13.54	5.95	12	0.25	1411.00	3210.00	26250	20240126	-27.24	15430	20231101	23.78	26250	-27.24	20240126	16650	14.71	20240904	26250	-27.24	20240126	15430	23.78	20231101	5.22	N	094170	500	97 억	589876	N	N	0	N	N
135	20241008	100733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19100	-180	5	-0.93	449261570	23481	13.06	19110	19250	19100	25050	13500	19280	19132.65	3.09	-5013	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3642	13.54	5.95	12	0.12	1411.00	3210.00	26250	20240126	-27.24	15430	20231101	23.78	26250	-27.24	20240126	16650	14.71	20240904	26250	-27.24	20240126	15430	23.78	20231101	5.22	N	094170	500	97 억	589876	N	N	0	N	N
136	20241008	090731	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	19120	-160	5	-0.83	75557800	3948	2.20	19110	19250	19110	25050	13500	19280	19136.32	3.09	259	19740	19510	19110	18880	18480	19625	18995	97	5770	500	13880	10	1	19067208	3646	13.55	5.96	12	0.02	1411.00	3210.00	26250	20240126	-27.16	15430	20231101	23.91	26250	-27.16	20240126	16650	14.83	20240904	26250	-27.16	20240126	15430	23.91	20231101	5.22	N	094170	500	97 억	589876	N	N	0	N	N
137	20241007	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19280	520	2	2.77	3408336420	178617	119.32	18830	19340	18710	24350	13140	18760	19085.32	2.81	54239	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3676	13.66	6.01	12	0.94	1411.00	3210.00	26250	20240126	-26.55	15430	20231101	24.95	26250	-26.55	20240126	16650	15.80	20240904	26250	-26.55	20240126	15430	24.95	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
138	20241007	150709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19290	530	2	2.83	3297122820	172846	115.46	18830	19340	18710	24350	13140	18760	19079.19	2.81	53370	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3678	13.67	6.01	12	0.91	1411.00	3210.00	26250	20240126	-26.51	15430	20231101	25.02	26250	-26.51	20240126	16650	15.86	20240904	26250	-26.51	20240126	15430	25.02	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
139	20241007	140738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19210	450	2	2.40	2672363540	140448	93.82	18830	19260	18710	24350	13140	18760	19031.29	2.81	39392	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3663	13.61	5.98	12	0.74	1411.00	3210.00	26250	20240126	-26.82	15430	20231101	24.50	26250	-26.82	20240126	16650	15.38	20240904	26250	-26.82	20240126	15430	24.50	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
140	20241007	130707	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19080	320	2	1.71	2188688190	115220	76.97	18830	19250	18710	24350	13140	18760	18999.90	2.81	28438	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3638	13.52	5.94	12	0.60	1411.00	3210.00	26250	20240126	-27.31	15430	20231101	23.66	26250	-27.31	20240126	16650	14.59	20240904	26250	-27.31	20240126	15430	23.66	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
141	20241007	120742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	19100	340	2	1.81	1889194900	99535	66.49	18830	19250	18710	24350	13140	18760	18984.72	2.81	25918	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3642	13.54	5.95	12	0.52	1411.00	3210.00	26250	20240126	-27.24	15430	20231101	23.78	26250	-27.24	20240126	16650	14.71	20240904	26250	-27.24	20240126	15430	23.78	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
142	20241007	110657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18900	140	2	0.75	864258670	45859	30.63	18830	19000	18710	24350	13140	18760	18849.92	2.81	2184	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3604	13.39	5.89	12	0.24	1411.00	3210.00	26250	20240126	-28.00	15430	20231101	22.49	26250	-28.00	20240126	16650	13.51	20240904	26250	-28.00	20240126	15430	22.49	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
143	20241007	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18830	70	2	0.37	345364320	18389	12.28	18830	18860	18710	24350	13140	18760	18783.59	2.81	-5363	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3590	13.35	5.87	12	0.10	1411.00	3210.00	26250	20240126	-28.27	15430	20231101	22.03	26250	-28.27	20240126	16650	13.09	20240904	26250	-28.27	20240126	15430	22.03	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
144	20241007	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18740	-20	5	-0.11	187911840	10008	6.69	18830	18860	18710	24350	13140	18760	18780.20	2.81	-3558	19080	18920	18760	18600	18440	19000	18680	97	5590	500	13500	10	1	19067208	3573	13.28	5.84	12	0.05	1411.00	3210.00	26250	20240126	-28.61	15430	20231101	21.45	26250	-28.61	20240126	16650	12.55	20240904	26250	-28.61	20240126	15430	21.45	20231101	5.28	N	094170	500	97 억	536734	N	N	0	N	N
145	20241004	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18760	10	2	0.05	2806054700	149406	85.86	18630	18920	18600	24350	13130	18750	18781.41	2.76	9788	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3577	13.30	5.84	12	0.78	1411.00	3210.00	26250	20240126	-28.53	15430	20231101	21.58	26250	-28.53	20240126	16650	12.67	20240904	26250	-28.53	20240126	15430	21.58	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
146	20241004	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18750	0	3	0.00	2725730830	145121	83.39	18630	18920	18600	24350	13130	18750	18782.47	2.76	10370	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3575	13.29	5.84	12	0.76	1411.00	3210.00	26250	20240126	-28.57	15430	20231101	21.52	26250	-28.57	20240126	16650	12.61	20240904	26250	-28.57	20240126	15430	21.52	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
147	20241004	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18790	40	2	0.21	2367405080	125997	72.40	18630	18920	18600	24350	13130	18750	18789.38	2.76	9066	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3583	13.32	5.85	12	0.66	1411.00	3210.00	26250	20240126	-28.42	15430	20231101	21.78	26250	-28.42	20240126	16650	12.85	20240904	26250	-28.42	20240126	15430	21.78	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
148	20241004	130645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18910	160	2	0.85	2141744310	114005	65.51	18630	18910	18600	24350	13130	18750	18786.41	2.76	12429	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3606	13.40	5.89	12	0.60	1411.00	3210.00	26250	20240126	-27.96	15430	20231101	22.55	26250	-27.96	20240126	16650	13.57	20240904	26250	-27.96	20240126	15430	22.55	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
149	20241004	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18840	90	2	0.48	1708294780	90994	52.29	18630	18910	18600	24350	13130	18750	18773.71	2.76	11956	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3592	13.35	5.87	12	0.48	1411.00	3210.00	26250	20240126	-28.23	15430	20231101	22.10	26250	-28.23	20240126	16650	13.15	20240904	26250	-28.23	20240126	15430	22.10	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
150	20241004	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18870	120	2	0.64	1558240070	83032	47.71	18630	18910	18600	24350	13130	18750	18766.74	2.76	10761	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3598	13.37	5.88	12	0.44	1411.00	3210.00	26250	20240126	-28.11	15430	20231101	22.29	26250	-28.11	20240126	16650	13.33	20240904	26250	-28.11	20240126	15430	22.29	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
151	20241004	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18860	110	2	0.59	1217595200	64965	37.33	18630	18910	18600	24350	13130	18750	18742.33	2.76	8424	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3596	13.37	5.88	12	0.34	1411.00	3210.00	26250	20240126	-28.15	15430	20231101	22.23	26250	-28.15	20240126	16650	13.27	20240904	26250	-28.15	20240126	15430	22.23	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
152	20241004	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18780	30	2	0.16	107035390	5721	3.29	18630	18800	18630	24350	13130	18750	18709.21	2.76	1252	19363	19056	18783	18476	18203	18920	18340	97	5600	500	13500	10	1	19067208	3581	13.31	5.85	12	0.03	1411.00	3210.00	26250	20240126	-28.46	15430	20231101	21.71	26250	-28.46	20240126	16650	12.79	20240904	26250	-28.46	20240126	15430	21.71	20231101	5.28	N	094170	500	97 억	526946	N	N	0	N	N
153	20241002	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18750	-560	5	-2.90	3239567930	172723	72.48	19020	19090	18510	25100	13520	19310	18755.88	2.92	-29325	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3575	13.29	5.84	12	0.91	1411.00	3210.00	26250	20240126	-28.57	15430	20231101	21.52	26250	-28.57	20240126	16650	12.61	20240904	26250	-28.57	20240126	15430	21.52	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N
154	20241002	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18770	-540	5	-2.80	3026326540	161348	67.71	19020	19090	18510	25100	13520	19310	18756.52	2.92	-28985	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3579	13.30	5.85	12	0.85	1411.00	3210.00	26250	20240126	-28.50	15430	20231101	21.65	26250	-28.50	20240126	16650	12.73	20240904	26250	-28.50	20240126	15430	21.65	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N
155	20241002	140645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18830	-480	5	-2.49	2611608480	139281	58.45	19020	19090	18510	25100	13520	19310	18750.64	2.92	-23822	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3590	13.35	5.87	12	0.73	1411.00	3210.00	26250	20240126	-28.27	15430	20231101	22.03	26250	-28.27	20240126	16650	13.09	20240904	26250	-28.27	20240126	15430	22.03	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N
156	20241002	130638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18870	-440	5	-2.28	2454352840	130929	54.95	19020	19090	18510	25100	13520	19310	18745.68	2.92	-21695	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3598	13.37	5.88	12	0.69	1411.00	3210.00	26250	20240126	-28.11	15430	20231101	22.29	26250	-28.11	20240126	16650	13.33	20240904	26250	-28.11	20240126	15430	22.29	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N
157	20241002	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18830	-480	5	-2.49	2295407640	122505	51.41	19020	19090	18510	25100	13520	19310	18737.26	2.92	-21121	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3590	13.35	5.87	12	0.64	1411.00	3210.00	26250	20240126	-28.27	15430	20231101	22.03	26250	-28.27	20240126	16650	13.09	20240904	26250	-28.27	20240126	15430	22.03	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N
158	20241002	110629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18980	-330	5	-1.71	2091723230	111705	46.88	19020	19090	18510	25100	13520	19310	18725.42	2.92	-14717	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3619	13.45	5.91	12	0.59	1411.00	3210.00	26250	20240126	-27.70	15430	20231101	23.01	26250	-27.70	20240126	16650	13.99	20240904	26250	-27.70	20240126	15430	23.01	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N
159	20241002	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18690	-620	5	-3.21	1403466580	75101	31.52	19020	19090	18510	25100	13520	19310	18687.72	2.92	-16969	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3564	13.25	5.82	12	0.39	1411.00	3210.00	26250	20240126	-28.80	15430	20231101	21.13	26250	-28.80	20240126	16650	12.25	20240904	26250	-28.80	20240126	15430	21.13	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N
160	20241002	090627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18820	-490	5	-2.54	134421770	7117	2.99	19020	19090	18810	25100	13520	19310	18887.42	2.92	-1762	19690	19500	19240	19050	18790	19370	18920	97	5790	500	13900	10	1	19067208	3588	13.34	5.86	12	0.04	1411.00	3210.00	26250	20240126	-28.30	15430	20231101	21.97	26250	-28.30	20240126	16650	13.03	20240904	26250	-28.30	20240126	15430	21.97	20231101	5.17	N	094170	500	97 억	556102	N	N	17	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History