KissMeData/236200/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	investmentCareful	shortOverheated
2	20241031	161114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	-150	5	-0.58	314029000	12274	96.27	25800	25850	25350	33400	18000	25700	25584.88	11.03	-1699	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1838	8.01	0.87	12	0.17	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19170	33.28	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
3	20241031	151133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-200	5	-0.78	292962800	11449	89.80	25800	25850	25350	33400	18000	25700	25588.49	11.03	-1607	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1834	7.99	0.87	12	0.16	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19170	33.02	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
4	20241031	141130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-100	5	-0.39	279003650	10902	85.51	25800	25850	25350	33400	18000	25700	25591.95	11.03	-1592	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1841	8.02	0.87	12	0.15	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19170	33.54	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
5	20241031	131129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-100	5	-0.39	264113050	10321	80.96	25800	25850	25350	33400	18000	25700	25589.85	11.03	-1739	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1841	8.02	0.87	12	0.14	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19170	33.54	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
6	20241031	121128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	0	3	0.00	256423150	10021	78.60	25800	25850	25350	33400	18000	25700	25588.56	11.03	-1807	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1849	8.05	0.88	12	0.14	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19170	34.06	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
7	20241031	111127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-100	5	-0.39	235386450	9200	72.16	25800	25850	25350	33400	18000	25700	25585.46	11.03	-1792	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1841	8.02	0.87	12	0.13	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19170	33.54	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
8	20241031	101128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-200	5	-0.78	176317550	6886	54.01	25800	25850	25350	33400	18000	25700	25605.19	11.03	-1144	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1834	7.99	0.87	12	0.10	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19170	33.02	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
9	20241031	091126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	50	2	0.19	58150800	2267	17.78	25800	25800	25450	33400	18000	25700	25650.95	11.03	-312	26233	25966	25633	25366	25033	26100	25500	36	7700	500	19010	50	1	7193273	1852	8.07	0.88	12	0.03	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19170	34.32	20231101	1.88	N	236200	500	35 억	793413	N	N	N	N
10	20241030	161123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	200	2	0.78	287370050	11205	25.13	25500	25900	25300	33150	17850	25500	25646.59	11.01	1839	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1849	8.05	0.88	12	0.16	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19170	34.06	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
11	20241030	151150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	50	2	0.20	256593950	10003	22.43	25500	25900	25300	33150	17850	25500	25651.70	11.01	2072	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1838	8.01	0.87	12	0.14	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19170	33.28	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
12	20241030	141125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	50	2	0.20	237993250	9275	20.80	25500	25900	25300	33150	17850	25500	25659.65	11.01	2198	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1838	8.01	0.87	12	0.13	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19170	33.28	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
13	20241030	131133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	250	2	0.98	227472550	8864	19.88	25500	25900	25300	33150	17850	25500	25662.52	11.01	2233	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1852	8.07	0.88	12	0.12	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19170	34.32	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
14	20241030	121150	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	250	2	0.98	195541600	7621	17.09	25500	25900	25300	33150	17850	25500	25658.26	11.01	2885	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1852	8.07	0.88	12	0.11	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19170	34.32	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
15	20241030	111129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	250	2	0.98	185536350	7232	16.22	25500	25900	25300	33150	17850	25500	25654.92	11.01	2905	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1852	8.07	0.88	12	0.10	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19170	34.32	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
16	20241030	101123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	200	2	0.78	72189950	2831	6.35	25500	25700	25300	33150	17850	25500	25499.81	11.01	223	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1849	8.05	0.88	12	0.04	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19170	34.06	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
17	20241030	091130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	-150	5	-0.59	3054950	120	0.27	25500	25500	25300	33150	17850	25500	25457.92	11.01	-30	26633	26066	25433	24866	24233	25750	24550	36	7650	500	18870	50	1	7193273	1823	7.94	0.86	12	0.00	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19170	32.24	20231101	1.88	N	236200	500	35 억	791738	N	N	N	N
18	20241029	161047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-250	5	-0.97	1122753400	44591	203.19	26000	26000	24800	33450	18050	25750	25178.92	11.01	3115	26316	26032	25816	25532	25316	25925	25425	36	7700	500	19050	50	1	7193273	1834	7.99	0.87	12	0.62	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19170	33.02	20231101	1.87	N	236200	500	35 억	791678	N	N	N	N
19	20241029	151104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25400	-350	5	-1.36	1080790900	42941	195.68	26000	26000	24800	33450	18050	25750	25169.21	11.01	3364	26316	26032	25816	25532	25316	25925	25425	36	7700	500	19050	50	1	7193273	1827	7.96	0.87	12	0.60	3191.00	29329.00	29950	20240823	-15.19	19020	20231024	33.54	29950	-15.19	20240823	20250	25.43	20240105	29950	-15.19	20240823	19170	32.50	20231101	1.87	N	236200	500	35 억	791678	N	N	N	N
20	20241029	140937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	-600	5	-2.33	801316250	31869	145.22	26000	26000	24800	33450	18050	25750	25144.07	11.01	-949	26316	26032	25816	25532	25316	25925	25425	36	7700	500	19050	50	1	7193273	1809	7.88	0.86	12	0.44	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19170	31.19	20231101	1.87	N	236200	500	35 억	791678	N	N	N	N
21	20241029	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	-600	5	-2.33	735228000	29240	133.24	26000	26000	24800	33450	18050	25750	25144.60	11.01	-1631	26316	26032	25816	25532	25316	25925	25425	36	7700	500	19050	50	1	7193273	1809	7.88	0.86	12	0.41	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19170	31.19	20231101	1.87	N	236200	500	35 억	791678	N	N	N	N
22	20241029	121056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	-400	5	-1.55	706165200	28087	127.99	26000	26000	24800	33450	18050	25750	25142.07	11.01	-1556	26316	26032	25816	25532	25316	25925	25425	36	7700	500	19050	50	1	7193273	1823	7.94	0.86	12	0.39	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19170	32.24	20231101	1.87	N	236200	500	35 억	791678	N	N	N	N
23	20241029	111115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	-750	5	-2.91	578417000	23027	104.93	26000	26000	24800	33450	18050	25750	25119.08	11.01	-1488	26316	26032	25816	25532	25316	25925	25425	36	7700	500	19050	50	1	7193273	1798	7.83	0.85	12	0.32	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19170	30.41	20231101	1.87	N	236200	500	35 억	791678	N	N	N	N
24	20241029	101053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-850	5	-3.30	419213750	16644	75.84	26000	26000	24850	33450	18050	25750	25187.08	11.01	-3177	26316	26032	25816	25532	25316	25925	25425	36	7700	500	19050	50	1	7193273	1791	7.80	0.85	12	0.23	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19170	29.89	20231101	1.87	N	236200	500	35 억	791678	N	N	N	N
25	20241028	161043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	-250	5	-0.96	565632700	21932	106.27	25900	26100	25600	33800	18200	26000	25790.29	10.99	1294	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1852	8.07	0.88	12	0.30	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19170	34.32	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
26	20241028	151051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	-300	5	-1.15	507514550	19672	95.32	25900	26100	25600	33800	18200	26000	25798.83	10.99	1168	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1849	8.05	0.88	12	0.27	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19170	34.06	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
27	20241028	141053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	-150	5	-0.58	384634550	14895	72.17	25900	26100	25650	33800	18200	26000	25823.06	10.99	346	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1859	8.10	0.88	12	0.21	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19170	34.85	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
28	20241028	131047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	-100	5	-0.38	350588200	13579	65.80	25900	26100	25650	33800	18200	26000	25818.41	10.99	528	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1863	8.12	0.88	12	0.19	3191.00	29329.00	29950	20240823	-13.52	19020	20231024	36.17	29950	-13.52	20240823	20250	27.90	20240105	29950	-13.52	20240823	19170	35.11	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
29	20241028	121050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-200	5	-0.77	275905050	10685	51.77	25900	26100	25650	33800	18200	26000	25821.72	10.99	569	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1856	8.09	0.88	12	0.15	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19170	34.59	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
30	20241028	110914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	-50	5	-0.19	180212300	6978	33.81	25900	26100	25650	33800	18200	26000	25825.78	10.99	-308	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1867	8.13	0.88	12	0.10	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19170	35.37	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
31	20241028	101037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	-150	5	-0.58	52778300	2042	9.89	25900	26000	25750	33800	18200	26000	25846.38	10.99	-412	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1859	8.10	0.88	12	0.03	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19170	34.85	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
32	20241028	091045	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	-50	5	-0.19	7429000	287	1.39	25900	26000	25850	33800	18200	26000	25885.02	10.99	19	27166	26582	26116	25532	25066	26350	25300	36	7800	500	19240	50	1	7193273	1867	8.13	0.88	12	0.00	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19170	35.37	20231101	1.87	N	236200	500	35 억	790384	N	N	N	N
33	20241025	161047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26000	-350	5	-1.33	536351200	20637	133.98	26300	26700	25650	34250	18450	26350	25989.78	11.04	-3093	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1870	8.15	0.89	12	0.29	3191.00	29329.00	29950	20240823	-13.19	19020	20231024	36.70	29950	-13.19	20240823	20250	28.40	20240105	29950	-13.19	20240823	19170	35.63	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
34	20241025	151050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	-550	5	-2.09	490356350	18862	122.46	26300	26700	25650	34250	18450	26350	25997.05	11.04	-2884	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1856	8.09	0.88	12	0.26	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19170	34.59	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
35	20241025	141047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	-400	5	-1.52	428240050	16446	106.77	26300	26700	25650	34250	18450	26350	26039.16	11.04	-2943	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1867	8.13	0.88	12	0.23	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19170	35.37	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
36	20241025	131049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26100	-250	5	-0.95	392959250	15083	97.92	26300	26700	25650	34250	18450	26350	26053.12	11.04	-2582	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1877	8.18	0.89	12	0.21	3191.00	29329.00	29950	20240823	-12.85	19020	20231024	37.22	29950	-12.85	20240823	20250	28.89	20240105	29950	-12.85	20240823	19170	36.15	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
37	20241025	121051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	-500	5	-1.90	357093700	13700	88.94	26300	26700	25650	34250	18450	26350	26065.23	11.04	-2601	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1859	8.10	0.88	12	0.19	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19170	34.85	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
38	20241025	111046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	-650	5	-2.47	310592200	11893	77.21	26300	26700	25700	34250	18450	26350	26115.55	11.04	-3397	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1849	8.05	0.88	12	0.17	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19170	34.06	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
39	20241025	101046	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26050	-300	5	-1.14	192534300	7344	47.68	26300	26700	26000	34250	18450	26350	26216.54	11.04	-1375	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1874	8.16	0.89	12	0.10	3191.00	29329.00	29950	20240823	-13.02	19020	20231024	36.96	29950	-13.02	20240823	20250	28.64	20240105	29950	-13.02	20240823	19170	35.89	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
40	20241025	091051	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26400	50	2	0.19	39268700	1481	9.62	26300	26700	26200	34250	18450	26350	26514.99	11.04	-549	26983	26666	26383	26066	25783	26525	25925	36	7900	500	19490	50	1	7193273	1899	8.27	0.90	12	0.02	3191.00	29329.00	29950	20240823	-11.85	19020	20231024	38.80	29950	-11.85	20240823	20250	30.37	20240105	29950	-11.85	20240823	19170	37.72	20231101	1.98	N	236200	500	35 억	793877	N	N	N	N
41	20241024	161026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26350	-250	5	-0.94	400521300	15197	35.63	26550	26700	26100	34550	18650	26600	26354.48	11.06	-1871	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1895	8.26	0.90	12	0.21	3191.00	29329.00	29950	20240823	-12.02	19020	20231024	38.54	29950	-12.02	20240823	20250	30.12	20240105	29950	-12.02	20240823	19020	38.54	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
42	20241024	151037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	-300	5	-1.13	374390650	14204	33.31	26550	26700	26100	34550	18650	26600	26357.26	11.06	-1521	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1892	8.24	0.90	12	0.20	3191.00	29329.00	29950	20240823	-12.19	19020	20231024	38.28	29950	-12.19	20240823	20250	29.88	20240105	29950	-12.19	20240823	19020	38.28	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
43	20241024	141023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	-300	5	-1.13	313281200	11873	27.84	26550	26700	26100	34550	18650	26600	26385.11	11.06	-1795	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1892	8.24	0.90	12	0.17	3191.00	29329.00	29950	20240823	-12.19	19020	20231024	38.28	29950	-12.19	20240823	20250	29.88	20240105	29950	-12.19	20240823	19020	38.28	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
44	20241024	131035	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26350	-250	5	-0.94	284543250	10783	25.28	26550	26700	26100	34550	18650	26600	26387.15	11.06	-1885	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1895	8.26	0.90	12	0.15	3191.00	29329.00	29950	20240823	-12.02	19020	20231024	38.54	29950	-12.02	20240823	20250	30.12	20240105	29950	-12.02	20240823	19020	38.54	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
45	20241024	121031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26500	-100	5	-0.38	253144650	9595	22.50	26550	26700	26100	34550	18650	26600	26381.84	11.06	-1766	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1906	8.30	0.90	12	0.13	3191.00	29329.00	29950	20240823	-11.52	19020	20231024	39.33	29950	-11.52	20240823	20250	30.86	20240105	29950	-11.52	20240823	19020	39.33	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
46	20241024	111028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26500	-100	5	-0.38	223114600	8460	19.84	26550	26700	26100	34550	18650	26600	26371.53	11.06	-1572	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1906	8.30	0.90	12	0.12	3191.00	29329.00	29950	20240823	-11.52	19020	20231024	39.33	29950	-11.52	20240823	20250	30.86	20240105	29950	-11.52	20240823	19020	39.33	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
47	20241024	100945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26550	-50	5	-0.19	159210600	6055	14.20	26550	26600	26100	34550	18650	26600	26291.52	11.06	-558	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1910	8.32	0.91	12	0.08	3191.00	29329.00	29950	20240823	-11.35	19020	20231024	39.59	29950	-11.35	20240823	20250	31.11	20240105	29950	-11.35	20240823	19020	39.59	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
48	20241024	091058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26450	-150	5	-0.56	20002150	755	1.77	26550	26600	26300	34550	18650	26600	26485.32	11.06	-301	27233	26916	26383	26066	25533	27075	26225	36	7950	500	19680	50	1	7193273	1903	8.29	0.90	12	0.01	3191.00	29329.00	29950	20240823	-11.69	19020	20231024	39.06	29950	-11.69	20240823	20250	30.62	20240105	29950	-11.69	20240823	19020	39.06	20231024	1.99	N	236200	500	35 억	795757	N	N	N	N
49	20241023	161034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26600	700	2	2.70	1111658150	42136	126.01	26300	26700	25850	33650	18150	25900	26381.41	11.01	-578	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1913	8.34	0.91	12	0.59	3191.00	29329.00	29950	20240823	-11.19	19020	20231024	39.85	29950	-11.19	20240823	20250	31.36	20240105	29950	-11.19	20240823	19020	39.85	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
50	20241023	151056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26500	600	2	2.32	1060476100	40208	120.24	26300	26700	25850	33650	18150	25900	26374.75	11.01	-311	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1906	8.30	0.90	12	0.56	3191.00	29329.00	29950	20240823	-11.52	19020	20231024	39.33	29950	-11.52	20240823	20250	30.86	20240105	29950	-11.52	20240823	19020	39.33	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
51	20241023	141102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26550	650	2	2.51	925811350	35150	105.12	26300	26700	25850	33650	18150	25900	26338.87	11.01	-120	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1910	8.32	0.91	12	0.49	3191.00	29329.00	29950	20240823	-11.35	19020	20231024	39.59	29950	-11.35	20240823	20250	31.11	20240105	29950	-11.35	20240823	19020	39.59	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
52	20241023	131043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26350	450	2	1.74	841917100	31979	95.63	26300	26700	25850	33650	18150	25900	26327.19	11.01	-1120	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1895	8.26	0.90	12	0.44	3191.00	29329.00	29950	20240823	-12.02	19020	20231024	38.54	29950	-12.02	20240823	20250	30.12	20240105	29950	-12.02	20240823	19020	38.54	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
53	20241023	121038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26300	400	2	1.54	775609000	29468	88.12	26300	26700	25850	33650	18150	25900	26320.38	11.01	-169	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1892	8.24	0.90	12	0.41	3191.00	29329.00	29950	20240823	-12.19	19020	20231024	38.28	29950	-12.19	20240823	20250	29.88	20240105	29950	-12.19	20240823	19020	38.28	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
54	20241023	111032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26550	650	2	2.51	597223950	22759	68.06	26300	26600	25850	33650	18150	25900	26241.22	11.01	1201	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1910	8.32	0.91	12	0.32	3191.00	29329.00	29950	20240823	-11.35	19020	20231024	39.59	29950	-11.35	20240823	20250	31.11	20240105	29950	-11.35	20240823	19020	39.59	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
55	20241023	101037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26400	500	2	1.93	240816900	9211	27.55	26300	26400	25850	33650	18150	25900	26144.49	11.01	-871	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1899	8.27	0.90	12	0.13	3191.00	29329.00	29950	20240823	-11.85	19020	20231024	38.80	29950	-11.85	20240823	20250	30.37	20240105	29950	-11.85	20240823	19020	38.80	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
56	20241023	091038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26000	100	2	0.39	61095600	2337	6.99	26300	26300	26000	33650	18150	25900	26142.75	11.01	-1273	26700	26300	25800	25400	24900	26500	25600	36	7750	500	19160	50	1	7193273	1870	8.15	0.89	12	0.03	3191.00	29329.00	29950	20240823	-13.19	19020	20231024	36.70	29950	-13.19	20240823	20250	28.40	20240105	29950	-13.19	20240823	19020	36.70	20231024	2.02	N	236200	500	35 억	792319	N	N	N	N
57	20241022	161024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	100	2	0.39	859627350	33353	287.53	25600	26200	25300	33500	18100	25800	25773.55	10.89	3185	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1863	8.12	0.88	12	0.46	3191.00	29329.00	29950	20240823	-13.52	19020	20231024	36.17	29950	-13.52	20240823	20250	27.90	20240105	29950	-13.52	20240823	19020	36.17	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
58	20241022	151037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	150	2	0.58	819652150	31812	274.24	25600	26200	25300	33500	18100	25800	25765.50	10.89	3291	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1867	8.13	0.88	12	0.44	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19020	36.44	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
59	20241022	141037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26050	250	2	0.97	728124850	28291	243.89	25600	26200	25300	33500	18100	25800	25736.98	10.89	3514	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1874	8.16	0.89	12	0.39	3191.00	29329.00	29950	20240823	-13.02	19020	20231024	36.96	29950	-13.02	20240823	20250	28.64	20240105	29950	-13.02	20240823	19020	36.96	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
60	20241022	131038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26050	250	2	0.97	678690300	26392	227.52	25600	26200	25300	33500	18100	25800	25715.76	10.89	3354	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1874	8.16	0.89	12	0.37	3191.00	29329.00	29950	20240823	-13.02	19020	20231024	36.96	29950	-13.02	20240823	20250	28.64	20240105	29950	-13.02	20240823	19020	36.96	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
61	20241022	121034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	26100	300	2	1.16	544622200	21241	183.11	25600	26200	25300	33500	18100	25800	25640.14	10.89	1991	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1877	8.18	0.89	12	0.30	3191.00	29329.00	29950	20240823	-12.85	19020	20231024	37.22	29950	-12.85	20240823	20250	28.89	20240105	29950	-12.85	20240823	19020	37.22	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
62	20241022	111030	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-300	5	-1.16	344415200	13532	116.66	25600	25700	25300	33500	18100	25800	25451.91	10.89	1513	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1834	7.99	0.87	12	0.19	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
63	20241022	101033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-300	5	-1.16	147295150	5771	49.75	25600	25700	25350	33500	18100	25800	25523.33	10.89	-762	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1834	7.99	0.87	12	0.08	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
64	20241022	091032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-200	5	-0.78	38475500	1502	12.95	25600	25700	25500	33500	18100	25800	25616.18	10.89	19	26166	25982	25816	25632	25466	26075	25725	36	7700	500	19090	50	1	7193273	1841	8.02	0.87	12	0.02	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.03	N	236200	500	35 억	783012	N	N	N	N
65	20241021	161021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	50	2	0.19	298897900	11586	38.88	25650	26000	25650	33450	18050	25750	25798.84	10.88	-1707	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1856	8.09	0.88	12	0.16	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19020	35.65	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
66	20241021	151027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	0	3	0.00	280942400	10890	36.55	25650	26000	25650	33450	18050	25750	25798.90	10.88	-1515	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1852	8.07	0.88	12	0.15	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19020	35.38	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
67	20241021	141031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	100	2	0.39	244107800	9460	31.75	25650	26000	25650	33450	18050	25750	25805.12	10.88	-1301	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1859	8.10	0.88	12	0.13	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19020	35.91	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
68	20241021	131028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	100	2	0.39	223861900	8675	29.11	25650	26000	25650	33450	18050	25750	25806.42	10.88	-1121	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1859	8.10	0.88	12	0.12	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19020	35.91	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
69	20241021	121028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	150	2	0.58	184506150	7153	24.01	25650	26000	25650	33450	18050	25750	25795.22	10.88	-417	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1863	8.12	0.88	12	0.10	3191.00	29329.00	29950	20240823	-13.52	19020	20231024	36.17	29950	-13.52	20240823	20250	27.90	20240105	29950	-13.52	20240823	19020	36.17	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
70	20241021	111022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	0	3	0.00	165478850	6417	21.54	25650	26000	25650	33450	18050	25750	25788.51	10.88	-353	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1852	8.07	0.88	12	0.09	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19020	35.38	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
71	20241021	101026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	150	2	0.58	95296350	3691	12.39	25650	26000	25650	33450	18050	25750	25821.60	10.88	-751	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1863	8.12	0.88	12	0.05	3191.00	29329.00	29950	20240823	-13.52	19020	20231024	36.17	29950	-13.52	20240823	20250	27.90	20240105	29950	-13.52	20240823	19020	36.17	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
72	20241021	091024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	100	2	0.39	42917150	1665	5.59	25650	25850	25650	33450	18050	25750	25778.76	10.88	-133	26350	26050	25750	25450	25150	26200	25600	36	7700	500	19050	50	1	7193273	1859	8.10	0.88	12	0.02	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19020	35.91	20231024	2.03	N	236200	500	35 억	782420	N	N	N	N
73	20241018	161023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	300	2	1.18	753057000	29265	115.21	25500	26050	25450	33050	17850	25450	25732.29	10.84	-5787	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1852	8.07	0.88	12	0.41	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19020	35.38	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
74	20241018	151047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	100	2	0.39	684073850	26569	104.60	25500	26050	25450	33050	17850	25450	25747.07	10.84	-5737	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1838	8.01	0.87	12	0.37	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
75	20241018	141048	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25650	200	2	0.79	605176550	23489	92.47	25500	26050	25450	33050	17850	25450	25764.25	10.84	-5794	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1845	8.04	0.87	12	0.33	3191.00	29329.00	29950	20240823	-14.36	19020	20231024	34.86	29950	-14.36	20240823	20250	26.67	20240105	29950	-14.36	20240823	19020	34.86	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
76	20241018	131034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	100	2	0.39	501144250	19425	76.47	25500	26050	25450	33050	17850	25450	25798.93	10.84	-5707	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1838	8.01	0.87	12	0.27	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
77	20241018	121047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25750	300	2	1.18	412235650	15963	62.84	25500	26050	25450	33050	17850	25450	25824.45	10.84	-4501	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1852	8.07	0.88	12	0.22	3191.00	29329.00	29950	20240823	-14.02	19020	20231024	35.38	29950	-14.02	20240823	20250	27.16	20240105	29950	-14.02	20240823	19020	35.38	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
78	20241018	111043	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	350	2	1.38	360752800	13967	54.99	25500	26050	25450	33050	17850	25450	25828.94	10.84	-4132	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1856	8.09	0.88	12	0.19	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19020	35.65	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
79	20241018	101029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25950	500	2	1.96	253353150	9826	38.68	25500	26000	25450	33050	17850	25450	25783.96	10.84	-3289	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1867	8.13	0.88	12	0.14	3191.00	29329.00	29950	20240823	-13.36	19020	20231024	36.44	29950	-13.36	20240823	20250	28.15	20240105	29950	-13.36	20240823	19020	36.44	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
80	20241018	091029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25700	250	2	0.98	34398000	1349	5.31	25500	25700	25450	33050	17850	25450	25498.89	10.84	-218	26083	25766	25583	25266	25083	25675	25175	36	7600	500	18830	50	1	7193273	1849	8.05	0.88	12	0.02	3191.00	29329.00	29950	20240823	-14.19	19020	20231024	35.12	29950	-14.19	20240823	20250	26.91	20240105	29950	-14.19	20240823	19020	35.12	20231024	2.04	N	236200	500	35 억	780082	N	N	N	N
81	20241017	161026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25450	-350	5	-1.36	647368750	25389	73.76	25900	25900	25400	33500	18100	25800	25498.00	10.82	-3851	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1831	7.98	0.87	12	0.35	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
82	20241017	151029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25450	-350	5	-1.36	580728900	22770	66.15	25900	25900	25400	33500	18100	25800	25504.12	10.82	-3402	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1831	7.98	0.87	12	0.32	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
83	20241017	141033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-300	5	-1.16	488058200	19130	55.58	25900	25900	25400	33500	18100	25800	25512.71	10.82	-2835	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1834	7.99	0.87	12	0.27	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
84	20241017	131027	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	-250	5	-0.97	402496600	15776	45.83	25900	25900	25400	33500	18100	25800	25513.22	10.82	-1721	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1838	8.01	0.87	12	0.22	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
85	20241017	121033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	-200	5	-0.78	359769750	14108	40.99	25900	25900	25400	33500	18100	25800	25501.12	10.82	-1571	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1841	8.02	0.87	12	0.20	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
86	20241017	111031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-300	5	-1.16	305747250	11990	34.83	25900	25900	25400	33500	18100	25800	25500.19	10.82	-1688	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1834	7.99	0.87	12	0.17	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
87	20241017	101028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25450	-350	5	-1.36	189547800	7422	21.56	25900	25900	25400	33500	18100	25800	25538.64	10.82	-1773	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1831	7.98	0.87	12	0.10	3191.00	29329.00	29950	20240823	-15.03	19020	20231024	33.81	29950	-15.03	20240823	20250	25.68	20240105	29950	-15.03	20240823	19020	33.81	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
88	20241017	091022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25500	-300	5	-1.16	50708800	1976	5.74	25900	25900	25500	33500	18100	25800	25662.35	10.82	-842	26166	25982	25716	25532	25266	26075	25625	36	7700	500	19090	50	1	7193273	1834	7.99	0.87	12	0.03	3191.00	29329.00	29950	20240823	-14.86	19020	20231024	34.07	29950	-14.86	20240823	20250	25.93	20240105	29950	-14.86	20240823	19020	34.07	20231024	2.07	N	236200	500	35 억	778094	N	N	N	N
89	20241016	161017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	200	2	0.78	883796200	34318	119.54	25600	25900	25450	33250	17950	25600	25752.37	10.64	4672	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1856	8.09	0.88	12	0.48	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19020	35.65	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
90	20241016	151023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	200	2	0.78	794422950	30854	107.48	25600	25900	25450	33250	17950	25600	25747.83	10.64	4716	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1856	8.09	0.88	12	0.43	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19020	35.65	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
91	20241016	141024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25800	200	2	0.78	680368300	26434	92.08	25600	25900	25450	33250	17950	25600	25738.39	10.64	4774	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1856	8.09	0.88	12	0.37	3191.00	29329.00	29950	20240823	-13.86	19020	20231024	35.65	29950	-13.86	20240823	20250	27.41	20240105	29950	-13.86	20240823	19020	35.65	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
92	20241016	131019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25900	300	2	1.17	641139800	24914	86.78	25600	25900	25450	33250	17950	25600	25734.13	10.64	5347	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1863	8.12	0.88	12	0.35	3191.00	29329.00	29950	20240823	-13.52	19020	20231024	36.17	29950	-13.52	20240823	20250	27.90	20240105	29950	-13.52	20240823	19020	36.17	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
93	20241016	121020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	250	2	0.98	599932150	23318	81.22	25600	25900	25450	33250	17950	25600	25728.30	10.64	5457	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1859	8.10	0.88	12	0.32	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19020	35.91	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
94	20241016	111018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25850	250	2	0.98	339071350	13192	45.95	25600	25850	25450	33250	17950	25600	25702.82	10.64	1631	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1859	8.10	0.88	12	0.18	3191.00	29329.00	29950	20240823	-13.69	19020	20231024	35.91	29950	-13.69	20240823	20250	27.65	20240105	29950	-13.69	20240823	19020	35.91	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
95	20241016	101018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25650	50	2	0.20	165203000	6442	22.44	25600	25750	25450	33250	17950	25600	25644.70	10.64	1422	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1845	8.04	0.87	12	0.09	3191.00	29329.00	29950	20240823	-14.36	19020	20231024	34.86	29950	-14.36	20240823	20250	26.67	20240105	29950	-14.36	20240823	19020	34.86	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
96	20241016	091020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	0	3	0.00	24246200	948	3.30	25600	25650	25450	33250	17950	25600	25576.08	10.64	-147	26000	25800	25500	25300	25000	25900	25400	36	7650	500	18940	50	1	7193273	1841	8.02	0.87	12	0.01	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.10	N	236200	500	35 억	765501	N	N	N	N
97	20241015	161013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	600	2	2.40	706158700	27748	159.43	25350	25700	25200	32500	17500	25000	25448.89	10.48	5676	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1841	8.02	0.87	12	0.39	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
98	20241015	151021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	550	2	2.20	683000900	26843	154.23	25350	25700	25200	32500	17500	25000	25444.28	10.48	5557	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1838	8.01	0.87	12	0.37	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
99	20241015	141022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25550	550	2	2.20	628259150	24703	141.93	25350	25700	25200	32500	17500	25000	25432.50	10.48	5141	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1838	8.01	0.87	12	0.34	3191.00	29329.00	29950	20240823	-14.69	19020	20231024	34.33	29950	-14.69	20240823	20250	26.17	20240105	29950	-14.69	20240823	19020	34.33	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
100	20241015	131018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25600	600	2	2.40	551333900	21699	124.67	25350	25700	25200	32500	17500	25000	25408.26	10.48	5006	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1841	8.02	0.87	12	0.30	3191.00	29329.00	29950	20240823	-14.52	19020	20231024	34.60	29950	-14.52	20240823	20250	26.42	20240105	29950	-14.52	20240823	19020	34.60	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
101	20241015	121020	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25400	400	2	1.60	359599150	14190	81.53	25350	25450	25200	32500	17500	25000	25341.73	10.48	883	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1827	7.96	0.87	12	0.20	3191.00	29329.00	29950	20240823	-15.19	19020	20231024	33.54	29950	-15.19	20240823	20250	25.43	20240105	29950	-15.19	20240823	19020	33.54	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
102	20241015	111026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	350	2	1.40	285205000	11258	64.68	25350	25450	25200	32500	17500	25000	25333.54	10.48	373	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1823	7.94	0.86	12	0.16	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
103	20241015	101022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	300	2	1.20	178039150	7025	40.36	25350	25450	25200	32500	17500	25000	25343.65	10.48	-1427	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1820	7.93	0.86	12	0.10	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
104	20241015	091017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	350	2	1.40	41214650	1627	9.35	25350	25400	25200	32500	17500	25000	25331.68	10.48	348	25700	25350	25100	24750	24500	25225	24625	36	7500	500	18500	50	1	7193273	1823	7.94	0.86	12	0.02	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.15	N	236200	500	35 억	754108	N	N	N	N
105	20241014	160954	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	-200	5	-0.79	424321500	16966	79.94	25450	25450	24850	32750	17650	25200	25010.10	10.44	-30	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1798	7.83	0.85	12	0.24	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
106	20241014	151006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	-250	5	-0.99	375008200	14992	70.64	25450	25450	24850	32750	17650	25200	25013.86	10.44	368	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1795	7.82	0.85	12	0.21	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
107	20241014	141006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	-250	5	-0.99	332598550	13294	62.64	25450	25450	24850	32750	17650	25200	25018.67	10.44	385	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1795	7.82	0.85	12	0.18	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
108	20241014	131003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	-250	5	-0.99	298945100	11945	56.28	25450	25450	24850	32750	17650	25200	25026.77	10.44	355	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1795	7.82	0.85	12	0.17	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
109	20241014	120956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	-200	5	-0.79	218974550	8743	41.20	25450	25450	24850	32750	17650	25200	25045.66	10.44	-931	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1798	7.83	0.85	12	0.12	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
110	20241014	110955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	-200	5	-0.79	210331050	8397	39.57	25450	25450	24850	32750	17650	25200	25048.32	10.44	-890	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1798	7.83	0.85	12	0.12	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
111	20241014	100956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	-150	5	-0.60	91450500	3633	17.12	25450	25450	25050	32750	17650	25200	25172.16	10.44	-978	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1802	7.85	0.85	12	0.05	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
112	20241014	091000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	50	2	0.20	21998250	869	4.09	25450	25450	25150	32750	17650	25200	25314.71	10.44	-227	25733	25466	25233	24966	24733	25350	24850	36	7550	500	18640	50	1	7193273	1816	7.91	0.86	12	0.01	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.10	N	236200	500	35 억	751240	N	N	N	N
113	20241011	160941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25200	-50	5	-0.20	534859800	21204	91.16	25300	25500	25000	32800	17700	25250	25224.50	10.43	-387	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1813	7.90	0.86	12	0.29	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
114	20241011	150955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	50	2	0.20	514690700	20404	87.72	25300	25500	25000	32800	17700	25250	25224.99	10.43	-210	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1820	7.93	0.86	12	0.28	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
115	20241011	140957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-150	5	-0.59	381235950	15081	64.84	25300	25500	25100	32800	17700	25250	25279.22	10.43	-1605	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1806	7.87	0.86	12	0.21	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
116	20241011	130958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	100	2	0.40	286608500	11331	48.71	25300	25500	25100	32800	17700	25250	25294.19	10.43	-1219	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1823	7.94	0.86	12	0.16	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
117	20241011	120950	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	100	2	0.40	219651800	8690	37.36	25300	25500	25100	32800	17700	25250	25276.39	10.43	-911	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1823	7.94	0.86	12	0.12	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
118	20241011	110952	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	50	2	0.20	192664200	7623	32.77	25300	25500	25100	32800	17700	25250	25274.07	10.43	-941	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1820	7.93	0.86	12	0.11	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
119	20241011	100959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25200	-50	5	-0.20	67255450	2665	11.46	25300	25350	25150	32800	17700	25250	25236.57	10.43	-109	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1813	7.90	0.86	12	0.04	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
120	20241011	090957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25350	100	2	0.40	21877750	866	3.72	25300	25350	25200	32800	17700	25250	25262.99	10.43	-158	25850	25550	25300	25000	24750	25425	24875	36	7550	500	18680	50	1	7193273	1823	7.94	0.86	12	0.01	3191.00	29329.00	29950	20240823	-15.36	19020	20231024	33.28	29950	-15.36	20240823	20250	25.19	20240105	29950	-15.36	20240823	19020	33.28	20231024	2.11	N	236200	500	35 억	750391	N	N	N	N
121	20241010	161017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	100	2	0.40	585805850	23257	301.45	25600	25600	25050	32650	17650	25150	25188.28	10.44	351	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1816	7.91	0.86	12	0.32	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
122	20241010	151034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	150	2	0.60	571907200	22707	294.32	25600	25600	25050	32650	17650	25150	25186.38	10.44	185	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1820	7.93	0.86	12	0.32	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
123	20241010	141026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	150	2	0.60	550075100	21840	283.08	25600	25600	25050	32650	17650	25150	25186.59	10.44	-139	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1820	7.93	0.86	12	0.30	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
124	20241010	131023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	0	3	0.00	511418800	20303	263.16	25600	25600	25050	32650	17650	25150	25189.32	10.44	-235	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1809	7.88	0.86	12	0.28	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19020	32.23	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
125	20241010	121025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	100	2	0.40	423526950	16805	217.82	25600	25600	25050	32650	17650	25150	25202.44	10.44	-326	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1816	7.91	0.86	12	0.23	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
126	20241010	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	100	2	0.40	381455600	15140	196.24	25600	25600	25050	32650	17650	25150	25195.22	10.44	-1220	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1816	7.91	0.86	12	0.21	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
127	20241010	101022	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-50	5	-0.20	349922550	13886	179.99	25600	25600	25050	32650	17650	25150	25199.67	10.44	-932	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1806	7.87	0.86	12	0.19	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
128	20241010	091025	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	150	2	0.60	167470750	6630	85.94	25600	25600	25150	32650	17650	25150	25259.54	10.44	1294	25450	25300	25150	25000	24850	25225	24925	36	7500	500	18610	50	1	7193273	1820	7.93	0.86	12	0.09	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.09	N	236200	500	35 억	751067	N	N	N	N
129	20241008	161015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	-150	5	-0.59	193649150	7714	31.64	25250	25300	25000	32850	17750	25300	25102.92	10.46	-1947	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1809	7.88	0.86	12	0.11	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19020	32.23	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
130	20241008	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-200	5	-0.79	166576150	6635	27.22	25250	25300	25000	32850	17750	25300	25105.38	10.46	-1813	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1806	7.87	0.86	12	0.09	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
131	20241008	141019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	-250	5	-0.99	149813250	5967	24.48	25250	25300	25000	32850	17750	25300	25106.64	10.46	-1587	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1802	7.85	0.85	12	0.08	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
132	20241008	131018	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	-250	5	-0.99	129061800	5139	21.08	25250	25300	25000	32850	17750	25300	25113.82	10.46	-1664	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1802	7.85	0.85	12	0.07	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
133	20241008	121019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-200	5	-0.79	124699550	4965	20.37	25250	25300	25000	32850	17750	25300	25115.35	10.46	-1648	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1806	7.87	0.86	12	0.07	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
134	20241008	111017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-200	5	-0.79	69613500	2772	11.37	25250	25300	25000	32850	17750	25300	25112.42	10.46	-1000	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1806	7.87	0.86	12	0.04	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
135	20241008	101019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-200	5	-0.79	41566450	1653	6.78	25250	25300	25050	32850	17750	25300	25145.13	10.46	-690	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1806	7.87	0.86	12	0.02	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
136	20241008	091019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	-200	5	-0.79	6064200	241	0.99	25250	25250	25050	32850	17750	25300	25156.71	10.46	5	25833	25566	25033	24766	24233	25700	24900	36	7550	500	18720	50	1	7193273	1806	7.87	0.86	12	0.00	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.11	N	236200	500	35 억	752570	N	N	N	N
137	20241007	161032	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25300	600	2	2.43	609306700	24371	177.73	24800	25300	24500	32100	17300	24700	25000.93	10.31	6816	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1820	7.93	0.86	12	0.34	3191.00	29329.00	29950	20240823	-15.53	19020	20231024	33.02	29950	-15.53	20240823	20250	24.94	20240105	29950	-15.53	20240823	19020	33.02	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
138	20241007	150944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25250	550	2	2.23	578606150	23157	168.88	24800	25300	24500	32100	17300	24700	24986.23	10.31	6853	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1816	7.91	0.86	12	0.32	3191.00	29329.00	29950	20240823	-15.69	19020	20231024	32.75	29950	-15.69	20240823	20250	24.69	20240105	29950	-15.69	20240823	19020	32.75	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
139	20241007	141013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25150	450	2	1.82	455643950	18279	133.31	24800	25200	24500	32100	17300	24700	24927.18	10.31	5827	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1809	7.88	0.86	12	0.25	3191.00	29329.00	29950	20240823	-16.03	19020	20231024	32.23	29950	-16.03	20240823	20250	24.20	20240105	29950	-16.03	20240823	19020	32.23	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
140	20241007	130943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25200	500	2	2.02	421075850	16901	123.26	24800	25200	24500	32100	17300	24700	24914.26	10.31	4854	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1813	7.90	0.86	12	0.23	3191.00	29329.00	29950	20240823	-15.86	19020	20231024	32.49	29950	-15.86	20240823	20250	24.44	20240105	29950	-15.86	20240823	19020	32.49	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
141	20241007	121015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25000	300	2	1.21	309473450	12434	90.68	24800	25150	24500	32100	17300	24700	24889.29	10.31	3014	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1798	7.83	0.85	12	0.17	3191.00	29329.00	29950	20240823	-16.53	19020	20231024	31.44	29950	-16.53	20240823	20250	23.46	20240105	29950	-16.53	20240823	19020	31.44	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
142	20241007	110931	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25100	400	2	1.62	264736650	10651	77.68	24800	25150	24500	32100	17300	24700	24855.57	10.31	3145	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1806	7.87	0.86	12	0.15	3191.00	29329.00	29950	20240823	-16.19	19020	20231024	31.97	29950	-16.19	20240823	20250	23.95	20240105	29950	-16.19	20240823	19020	31.97	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
143	20241007	100925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	25050	350	2	1.42	141429300	5730	41.79	24800	25050	24500	32100	17300	24700	24682.25	10.31	417	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1802	7.85	0.85	12	0.08	3191.00	29329.00	29950	20240823	-16.36	19020	20231024	31.70	29950	-16.36	20240823	20250	23.70	20240105	29950	-16.36	20240823	19020	31.70	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
144	20241007	091003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	0	3	0.00	12068700	488	3.56	24800	24800	24650	32100	17300	24700	24730.94	10.31	-276	25300	25000	24750	24450	24200	24875	24325	36	7400	500	18270	50	1	7193273	1777	7.74	0.84	12	0.01	3191.00	29329.00	29950	20240823	-17.53	19020	20231024	29.86	29950	-17.53	20240823	20250	21.98	20240105	29950	-17.53	20240823	19020	29.86	20231024	2.10	N	236200	500	35 억	741752	N	N	N	N
145	20241004	160900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24700	150	2	0.61	337253500	13608	63.44	25000	25050	24500	31900	17200	24550	24783.47	10.28	-1562	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1777	7.74	0.84	12	0.19	3191.00	29329.00	29950	20240823	-17.53	19020	20231024	29.86	29950	-17.53	20240823	20250	21.98	20240105	29950	-17.53	20240823	19020	29.86	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
146	20241004	150914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	100	2	0.41	310744150	12535	58.44	25000	25050	24500	31900	17200	24550	24790.12	10.28	-790	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1773	7.72	0.84	12	0.17	3191.00	29329.00	29950	20240823	-17.70	19020	20231024	29.60	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19020	29.60	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
147	20241004	140859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24750	200	2	0.81	239209750	9637	44.93	25000	25050	24500	31900	17200	24550	24822.01	10.28	-1397	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1780	7.76	0.84	12	0.13	3191.00	29329.00	29950	20240823	-17.36	19020	20231024	30.13	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19020	30.13	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
148	20241004	130910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	350	2	1.43	207373250	8355	38.95	25000	25050	24500	31900	17200	24550	24820.26	10.28	-710	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1791	7.80	0.85	12	0.12	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19020	30.91	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
149	20241004	120909	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	400	2	1.63	153473650	6196	28.89	25000	25050	24500	31900	17200	24550	24769.80	10.28	-125	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1795	7.82	0.85	12	0.09	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
150	20241004	110902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	400	2	1.63	135819250	5487	25.58	25000	25050	24500	31900	17200	24550	24752.92	10.28	272	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1795	7.82	0.85	12	0.08	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
151	20241004	100904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24950	400	2	1.63	102907500	4161	19.40	25000	25050	24500	31900	17200	24550	24731.43	10.28	-5	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1795	7.82	0.85	12	0.06	3191.00	29329.00	29950	20240823	-16.69	19020	20231024	31.18	29950	-16.69	20240823	20250	23.21	20240105	29950	-16.69	20240823	19020	31.18	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
152	20241004	090907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	100	2	0.41	26807500	1082	5.04	25000	25000	24550	31900	17200	24550	24775.88	10.28	-473	25183	24866	24583	24266	23983	24725	24125	36	7350	500	18160	50	1	7193273	1773	7.72	0.84	12	0.02	3191.00	29329.00	29950	20240823	-17.70	19020	20231024	29.60	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19020	29.60	20231024	2.09	N	236200	500	35 억	739643	N	N	N	N
153	20241002	160859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24550	-500	5	-2.00	525500300	21431	99.49	24700	24900	24300	32550	17550	25050	24520.56	10.29	-649	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1766	7.69	0.84	12	0.30	3191.00	29329.00	29950	20240823	-18.03	19020	20231024	29.07	29950	-18.03	20240823	20250	21.23	20240105	29950	-18.03	20240823	19020	29.07	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N
154	20241002	150910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24300	-750	5	-2.99	473219650	19293	89.56	24700	24900	24300	32550	17550	25050	24528.05	10.29	-560	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1748	7.62	0.83	12	0.27	3191.00	29329.00	29950	20240823	-18.86	19020	20231024	27.76	29950	-18.86	20240823	20250	20.00	20240105	29950	-18.86	20240823	19020	27.76	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N
155	20241002	140910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-400	5	-1.60	315201250	12831	59.57	24700	24900	24300	32550	17550	25050	24565.60	10.29	-795	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1773	7.72	0.84	12	0.18	3191.00	29329.00	29950	20240823	-17.70	19020	20231024	29.60	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19020	29.60	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N
156	20241002	130901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24800	-250	5	-1.00	288256250	11739	54.50	24700	24900	24300	32550	17550	25050	24555.43	10.29	-689	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1784	7.77	0.85	12	0.16	3191.00	29329.00	29950	20240823	-17.20	19020	20231024	30.39	29950	-17.20	20240823	20250	22.47	20240105	29950	-17.20	20240823	19020	30.39	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N
157	20241002	120900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24750	-300	5	-1.20	283442250	11545	53.60	24700	24900	24300	32550	17550	25050	24551.08	10.29	-668	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1780	7.76	0.84	12	0.16	3191.00	29329.00	29950	20240823	-17.36	19020	20231024	30.13	29950	-17.36	20240823	20250	22.22	20240105	29950	-17.36	20240823	19020	30.13	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N
158	20241002	110851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24900	-150	5	-0.60	270430750	11019	51.15	24700	24900	24300	32550	17550	25050	24542.22	10.29	-676	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1791	7.80	0.85	12	0.15	3191.00	29329.00	29950	20240823	-16.86	19020	20231024	30.91	29950	-16.86	20240823	20250	22.96	20240105	29950	-16.86	20240823	19020	30.91	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N
159	20241002	100846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24600	-450	5	-1.80	230196650	9389	43.59	24700	24800	24300	32550	17550	25050	24517.70	10.29	-1187	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1770	7.71	0.84	12	0.13	3191.00	29329.00	29950	20240823	-17.86	19020	20231024	29.34	29950	-17.86	20240823	20250	21.48	20240105	29950	-17.86	20240823	19020	29.34	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N
160	20241002	090848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	24650	-400	5	-1.60	55150750	2236	10.38	24700	24800	24550	32550	17550	25050	24664.92	10.29	-249	25816	25432	25166	24782	24516	25300	24650	36	7500	500	18530	50	1	7193273	1773	7.72	0.84	12	0.03	3191.00	29329.00	29950	20240823	-17.70	19020	20231024	29.60	29950	-17.70	20240823	20250	21.73	20240105	29950	-17.70	20240823	19020	29.60	20231024	2.10	N	236200	500	35 억	740393	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History