KissMeData/073110/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160710	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	0	3	0.00	76420650	12029	116.99	6340	6420	6260	8320	4480	6400	6353.03	1.58	-458	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	569	-4.36	0.51	12	0.14	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
3	20241031	150719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	0	3	0.00	73777450	11616	112.97	6340	6420	6260	8320	4480	6400	6351.36	1.58	-376	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	569	-4.36	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
4	20241031	140718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	0	3	0.00	64531850	10171	98.92	6340	6420	6260	8320	4480	6400	6344.69	1.58	-334	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	569	-4.36	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
5	20241031	130717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	0	3	0.00	58055070	9159	89.08	6340	6420	6260	8320	4480	6400	6338.58	1.58	-314	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	569	-4.36	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
6	20241031	120718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-70	5	-1.09	38608350	6117	59.49	6340	6420	6260	8320	4480	6400	6311.65	1.58	-265	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	563	-4.31	0.51	12	0.07	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
7	20241031	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-110	5	-1.72	34740000	5502	53.51	6340	6420	6260	8320	4480	6400	6314.07	1.58	-232	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	560	-4.28	0.50	12	0.06	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
8	20241031	100717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-80	5	-1.25	25448920	4027	39.17	6340	6420	6260	8320	4480	6400	6319.57	1.58	-131	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	562	-4.31	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5600	12.86	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
9	20241031	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	20	2	0.31	393160	62	0.60	6340	6420	6340	8320	4480	6400	6341.29	1.58	52	6520	6460	6360	6300	6200	6490	6330	45	1920	500	4090	10	1	8895755	571	-4.37	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.69	N	073110	500	45 억	140883	N	N	N	N
10	20241030	160713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	30	2	0.47	65433990	10282	215.28	6370	6420	6260	8280	4460	6370	6363.58	1.61	-2158	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	569	-4.36	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
11	20241030	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	10	2	0.16	55412490	8716	182.50	6370	6420	6260	8280	4460	6370	6357.56	1.61	-1795	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	568	-4.35	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
12	20241030	140717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-70	5	-1.10	17817170	2799	58.61	6370	6420	6290	8280	4460	6370	6365.55	1.61	-968	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	560	-4.29	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
13	20241030	130720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-20	5	-0.31	13846170	2170	45.44	6370	6420	6340	8280	4460	6370	6380.72	1.61	-590	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	565	-4.33	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
14	20241030	120728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	0	3	0.00	13202820	2069	43.32	6370	6420	6340	8280	4460	6370	6381.26	1.61	-510	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	567	-4.34	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
15	20241030	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	20	2	0.31	11920860	1867	39.09	6370	6420	6350	8280	4460	6370	6385.03	1.61	-397	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	568	-4.35	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
16	20241030	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	20	2	0.31	11806070	1849	38.71	6370	6420	6350	8280	4460	6370	6385.11	1.61	-390	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	568	-4.35	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
17	20241030	090719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-20	5	-0.31	25460	4	0.08	6370	6370	6350	8280	4460	6370	6365.00	1.61	-4	6623	6496	6363	6236	6103	6560	6300	45	1910	500	4070	10	1	8895755	565	-4.33	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.70	N	073110	500	45 억	143035	N	N	N	N
18	20241029	160652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	10	2	0.16	30178350	4776	124.99	6300	6490	6230	8260	4460	6360	6318.75	1.62	-1028	6493	6426	6313	6246	6133	6450	6270	45	1900	500	4070	10	1	8895755	567	-4.34	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.70	N	073110	500	45 억	144047	N	N	N	N
19	20241029	150705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-30	5	-0.47	28091760	4447	116.38	6300	6490	6230	8260	4460	6360	6317.01	1.62	-979	6493	6426	6313	6246	6133	6450	6270	45	1900	500	4070	10	1	8895755	563	-4.31	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.70	N	073110	500	45 억	144047	N	N	N	N
20	20241029	140628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-30	5	-0.47	26079140	4129	108.06	6300	6490	6230	8260	4460	6360	6316.09	1.62	-971	6493	6426	6313	6246	6133	6450	6270	45	1900	500	4070	10	1	8895755	563	-4.31	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.70	N	073110	500	45 억	144047	N	N	N	N
21	20241029	130657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-50	5	-0.79	19097200	3026	79.19	6300	6490	6230	8260	4460	6360	6311.04	1.62	-445	6493	6426	6313	6246	6133	6450	6270	45	1900	500	4070	10	1	8895755	561	-4.30	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.70	N	073110	500	45 억	144047	N	N	N	N
22	20241029	120701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-40	5	-0.63	18655500	2956	77.36	6300	6490	6230	8260	4460	6360	6311.06	1.62	-425	6493	6426	6313	6246	6133	6450	6270	45	1900	500	4070	10	1	8895755	562	-4.31	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5600	12.86	20231101	0.70	N	073110	500	45 억	144047	N	N	N	N
23	20241029	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-60	5	-0.94	17451870	2765	72.36	6300	6490	6230	8260	4460	6360	6311.71	1.62	-413	6493	6426	6313	6246	6133	6450	6270	45	1900	500	4070	10	1	8895755	560	-4.29	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.70	N	073110	500	45 억	144047	N	N	N	N
24	20241029	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	-20	5	-0.31	14678060	2325	60.85	6300	6490	6230	8260	4460	6360	6313.14	1.62	-403	6493	6426	6313	6246	6133	6450	6270	45	1900	500	4070	10	1	8895755	564	-4.32	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5600	13.21	20231101	0.70	N	073110	500	45 억	144047	N	N	N	N
25	20241028	160650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	0	3	0.00	24080620	3821	26.80	6360	6380	6200	8260	4460	6360	6302.18	1.63	-638	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	566	-4.33	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
26	20241028	150655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	0	3	0.00	22942180	3642	25.55	6360	6380	6200	8260	4460	6360	6299.34	1.63	-469	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	566	-4.33	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
27	20241028	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	10	2	0.16	18954790	3011	21.12	6360	6380	6200	8260	4460	6360	6295.18	1.63	-449	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	567	-4.34	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
28	20241028	130654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	10	2	0.16	18954790	3011	21.12	6360	6380	6200	8260	4460	6360	6295.18	1.63	-449	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	567	-4.34	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
29	20241028	120655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-10	5	-0.16	14855950	2363	16.57	6360	6380	6200	8260	4460	6360	6286.90	1.63	-269	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	565	-4.33	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
30	20241028	110559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-60	5	-0.94	11590410	1845	12.94	6360	6380	6200	8260	4460	6360	6282.07	1.63	-180	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	560	-4.29	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
31	20241028	100651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6320	-40	5	-0.63	9278230	1477	10.36	6360	6380	6200	8260	4460	6360	6281.81	1.63	-112	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	562	-4.31	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.49	5600	20231101	12.86	9200	-31.30	20240129	5670	11.46	20240412	10620	-40.49	20231219	5600	12.86	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
32	20241028	090651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	0	3	0.00	101760	16	0.11	6360	6360	6360	8260	4460	6360	6360.00	1.63	-1	6660	6510	6430	6280	6200	6470	6240	45	1900	500	4070	10	1	8895755	566	-4.33	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.72	N	073110	500	45 억	144685	N	N	N	N
33	20241025	160649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-180	5	-2.75	91172100	14247	283.47	6480	6580	6350	8500	4580	6540	6399.40	1.67	-3717	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	566	-4.33	0.51	12	0.16	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
34	20241025	150654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-140	5	-2.14	86491720	13512	268.84	6480	6580	6350	8500	4580	6540	6401.10	1.67	-3582	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	569	-4.36	0.51	12	0.15	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
35	20241025	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-180	5	-2.75	83217960	12998	258.62	6480	6580	6350	8500	4580	6540	6402.37	1.67	-3562	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	566	-4.33	0.51	12	0.15	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
36	20241025	130655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-130	5	-1.99	75992830	11866	236.09	6480	6580	6350	8500	4580	6540	6404.25	1.67	-3053	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	570	-4.37	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
37	20241025	120657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-180	5	-2.75	35873880	5607	111.56	6480	6580	6350	8500	4580	6540	6398.05	1.67	-1114	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	566	-4.33	0.51	12	0.06	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
38	20241025	110651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-180	5	-2.75	29164710	4552	90.57	6480	6580	6350	8500	4580	6540	6407.01	1.67	-1073	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	566	-4.33	0.51	12	0.05	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
39	20241025	100653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	-120	5	-1.83	21072120	3282	65.30	6480	6580	6360	8500	4580	6540	6420.51	1.67	-867	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	571	-4.37	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
40	20241025	090654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	40	2	0.61	475660	73	1.45	6480	6580	6480	8500	4580	6540	6515.89	1.67	24	6713	6626	6573	6486	6433	6600	6460	45	1960	500	4180	10	1	8895755	585	-4.48	0.53	12	0.00	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.74	N	073110	500	45 억	148263	N	N	N	N
41	20241024	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-80	5	-1.21	33031730	5017	66.20	6650	6660	6520	8600	4640	6620	6583.96	1.69	-2122	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	582	-4.46	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
42	20241024	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6540	-80	5	-1.21	30133240	4573	60.34	6650	6660	6540	8600	4640	6620	6589.38	1.69	-1792	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	582	-4.46	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-38.42	5600	20231101	16.79	9200	-28.91	20240129	5670	15.34	20240412	10620	-38.42	20231219	5600	16.79	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
43	20241024	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	-40	5	-0.60	24015760	3639	48.01	6650	6660	6560	8600	4640	6620	6599.55	1.69	-1258	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	585	-4.48	0.53	12	0.04	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
44	20241024	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6560	-60	5	-0.91	18757310	2839	37.46	6650	6660	6560	8600	4640	6620	6607.01	1.69	-1092	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	584	-4.47	0.53	12	0.03	-1468.00	12466.00	10620	20231219	-38.23	5600	20231101	17.14	9200	-28.70	20240129	5670	15.70	20240412	10620	-38.23	20231219	5600	17.14	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
45	20241024	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-50	5	-0.76	11801900	1782	23.51	6650	6660	6560	8600	4640	6620	6622.84	1.69	-686	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	584	-4.48	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
46	20241024	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	0	3	0.00	8453760	1274	16.81	6650	6660	6560	8600	4640	6620	6635.60	1.69	-626	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	589	-4.51	0.53	12	0.01	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
47	20241024	100659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6630	10	2	0.15	8030680	1210	15.97	6650	6660	6560	8600	4640	6620	6636.93	1.69	-623	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	590	-4.52	0.53	12	0.01	-1468.00	12466.00	10620	20231219	-37.57	5600	20231101	18.39	9200	-27.93	20240129	5670	16.93	20240412	10620	-37.57	20231219	5600	18.39	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
48	20241024	090715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6650	30	2	0.45	3502050	527	6.95	6650	6650	6630	8600	4640	6620	6645.26	1.69	-380	6686	6652	6606	6572	6526	6670	6590	45	1980	500	4230	10	1	8895755	592	-4.53	0.53	12	0.01	-1468.00	12466.00	10620	20231219	-37.38	5600	20231101	18.75	9200	-27.72	20240129	5670	17.28	20240412	10620	-37.38	20231219	5600	18.75	20231101	0.73	N	073110	500	45 억	150385	N	N	N	N
49	20241023	160645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	40	2	0.61	49928390	7559	52.01	6580	6640	6560	8550	4610	6580	6605.16	1.70	-540	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	589	-4.51	0.53	12	0.08	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
50	20241023	150659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	30	2	0.46	48969290	7414	51.01	6580	6640	6560	8550	4610	6580	6604.98	1.70	-447	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	588	-4.50	0.53	12	0.08	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
51	20241023	140701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6620	40	2	0.61	41892390	6344	43.65	6580	6640	6560	8550	4610	6580	6603.47	1.70	-247	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	589	-4.51	0.53	12	0.07	-1468.00	12466.00	10620	20231219	-37.66	5600	20231101	18.21	9200	-28.04	20240129	5670	16.75	20240412	10620	-37.66	20231219	5600	18.21	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
52	20241023	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	30	2	0.46	38825710	5880	40.46	6580	6640	6560	8550	4610	6580	6603.01	1.70	-176	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	588	-4.50	0.53	12	0.07	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
53	20241023	120647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	30	2	0.46	30601260	4635	31.89	6580	6640	6560	8550	4610	6580	6602.21	1.70	-176	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	588	-4.50	0.53	12	0.05	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
54	20241023	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	30	2	0.46	28381310	4299	29.58	6580	6640	6560	8550	4610	6580	6601.84	1.70	-176	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	588	-4.50	0.53	12	0.05	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
55	20241023	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6610	30	2	0.46	22759160	3449	23.73	6580	6640	6560	8550	4610	6580	6598.77	1.70	-176	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	588	-4.50	0.53	12	0.04	-1468.00	12466.00	10620	20231219	-37.76	5600	20231101	18.04	9200	-28.15	20240129	5670	16.58	20240412	10620	-37.76	20231219	5600	18.04	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
56	20241023	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6600	20	2	0.30	2051470	311	2.14	6580	6630	6580	8550	4610	6580	6596.37	1.70	1	6660	6620	6540	6500	6420	6640	6520	45	1970	500	4210	10	1	8895755	587	-4.50	0.53	12	0.00	-1468.00	12466.00	10620	20231219	-37.85	5600	20231101	17.86	9200	-28.26	20240129	5670	16.40	20240412	10620	-37.85	20231219	5600	17.86	20231101	0.74	N	073110	500	45 억	150925	N	N	N	N
57	20241022	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	0	3	0.00	95228660	14533	196.50	6570	6580	6460	8550	4610	6580	6552.58	1.70	-647	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	585	-4.48	0.53	12	0.16	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
58	20241022	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6570	-10	5	-0.15	89764480	13702	185.26	6570	6580	6460	8550	4610	6580	6551.20	1.70	-357	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	584	-4.48	0.53	12	0.15	-1468.00	12466.00	10620	20231219	-38.14	5600	20231101	17.32	9200	-28.59	20240129	5670	15.87	20240412	10620	-38.14	20231219	5600	17.32	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
59	20241022	140647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-60	5	-0.91	88653010	13532	182.96	6570	6580	6460	8550	4610	6580	6551.36	1.70	-291	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	580	-4.44	0.52	12	0.15	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
60	20241022	130648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6530	-50	5	-0.76	85446420	13040	176.31	6570	6580	6460	8550	4610	6580	6552.64	1.70	-181	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	581	-4.45	0.52	12	0.15	-1468.00	12466.00	10620	20231219	-38.51	5600	20231101	16.61	9200	-29.02	20240129	5670	15.17	20240412	10620	-38.51	20231219	5600	16.61	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
61	20241022	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6520	-60	5	-0.91	80829280	12332	166.74	6570	6580	6460	8550	4610	6580	6554.43	1.70	-20	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	580	-4.44	0.52	12	0.14	-1468.00	12466.00	10620	20231219	-38.61	5600	20231101	16.43	9200	-29.13	20240129	5670	14.99	20240412	10620	-38.61	20231219	5600	16.43	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
62	20241022	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-30	5	-0.46	80136310	12226	165.31	6570	6580	6460	8550	4610	6580	6554.58	1.70	-20	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	583	-4.46	0.53	12	0.14	-1468.00	12466.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	5670	15.52	20240412	10620	-38.32	20231219	5600	16.96	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
63	20241022	100644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6480	-100	5	-1.52	75419020	11497	155.45	6570	6580	6460	8550	4610	6580	6559.89	1.70	11	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	576	-4.41	0.52	12	0.13	-1468.00	12466.00	10620	20231219	-38.98	5600	20231101	15.71	9200	-29.57	20240129	5670	14.29	20240412	10620	-38.98	20231219	5600	15.71	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
64	20241022	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6550	-30	5	-0.46	8927140	1359	18.37	6570	6580	6530	8550	4610	6580	6568.90	1.70	-70	6706	6642	6516	6452	6326	6675	6485	45	1970	500	4210	10	1	8895755	583	-4.46	0.53	12	0.02	-1468.00	12466.00	10620	20231219	-38.32	5600	20231101	16.96	9200	-28.80	20240129	5670	15.52	20240412	10620	-38.32	20231219	5600	16.96	20231101	0.74	N	073110	500	45 억	151572	N	N	N	N
65	20241021	160638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6580	190	2	2.97	47892530	7394	69.92	6390	6580	6390	8300	4480	6390	6477.22	1.71	-108	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	585	-4.48	0.53	12	0.08	-1468.00	12466.00	10620	20231219	-38.04	5600	20231101	17.50	9200	-28.48	20240129	5670	16.05	20240412	10620	-38.04	20231219	5600	17.50	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
66	20241021	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	120	2	1.88	33905000	5261	49.75	6390	6510	6390	8300	4480	6390	6444.59	1.71	-33	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	579	-4.43	0.52	12	0.06	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
67	20241021	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	80	2	1.25	27873800	4332	40.96	6390	6470	6390	8300	4480	6390	6434.40	1.71	4	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	576	-4.41	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
68	20241021	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	60	2	0.94	26912540	4183	39.56	6390	6450	6390	8300	4480	6390	6433.79	1.71	4	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	574	-4.39	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
69	20241021	120642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	50	2	0.78	20189170	3139	29.68	6390	6450	6390	8300	4480	6390	6431.72	1.71	4	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	573	-4.39	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
70	20241021	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	30	2	0.47	8865150	1381	13.06	6390	6450	6390	8300	4480	6390	6419.37	1.71	4	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	571	-4.37	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
71	20241021	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	40	2	0.63	5322210	830	7.85	6390	6440	6390	8300	4480	6390	6412.30	1.71	4	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	572	-4.38	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
72	20241021	090639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	0	3	0.00	856590	134	1.27	6390	6400	6390	8300	4480	6390	6392.46	1.71	-9	6476	6432	6366	6322	6256	6455	6345	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	151680	N	N	N	N
73	20241018	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	10	2	0.16	67142530	10575	78.27	6330	6410	6300	8290	4470	6380	6349.05	1.76	-4734	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
74	20241018	150657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	0	3	0.00	62394760	9832	72.77	6330	6410	6300	8290	4470	6380	6346.09	1.76	-4427	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
75	20241018	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-50	5	-0.78	59404260	9363	69.30	6330	6410	6300	8290	4470	6380	6344.58	1.76	-4089	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	563	-4.31	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
76	20241018	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-30	5	-0.47	57525030	9066	67.10	6330	6410	6300	8290	4470	6380	6345.14	1.76	-4041	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	565	-4.33	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
77	20241018	120651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-30	5	-0.47	53645860	8456	62.59	6330	6410	6300	8290	4470	6380	6344.12	1.76	-3864	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	565	-4.33	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
78	20241018	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-30	5	-0.47	50086170	7897	58.45	6330	6410	6300	8290	4470	6380	6342.43	1.76	-3780	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	565	-4.33	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
79	20241018	100641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	-30	5	-0.47	9072230	1436	10.63	6330	6350	6300	8290	4470	6380	6317.71	1.76	-436	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	565	-4.33	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.21	5600	20231101	13.39	9200	-30.98	20240129	5670	11.99	20240412	10620	-40.21	20231219	5600	13.39	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
80	20241018	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	-50	5	-0.78	398790	63	0.47	6330	6330	6330	8290	4470	6380	6330.00	1.76	-10	6800	6590	6470	6260	6140	6530	6200	45	1910	500	4080	10	1	8895755	563	-4.31	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.75	N	073110	500	45 억	156414	N	N	N	N
81	20241017	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	40	2	0.63	87452970	13511	176.02	6390	6680	6350	8240	4440	6340	6472.72	1.77	-985	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	568	-4.35	0.51	12	0.15	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
82	20241017	150643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	30	2	0.47	79067470	12192	158.83	6390	6680	6360	8240	4440	6340	6485.19	1.77	-974	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	567	-4.34	0.51	12	0.14	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
83	20241017	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	50	2	0.79	78080050	12037	156.81	6390	6680	6380	8240	4440	6340	6486.67	1.77	-989	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	568	-4.35	0.51	12	0.14	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
84	20241017	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	50	2	0.79	76674240	11817	153.95	6390	6680	6380	8240	4440	6340	6488.47	1.77	-989	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	568	-4.35	0.51	12	0.13	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
85	20241017	120643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	100	2	1.58	68269000	10505	136.86	6390	6680	6390	8240	4440	6340	6498.71	1.77	-1004	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	573	-4.39	0.52	12	0.12	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
86	20241017	110643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	70	2	1.10	67193880	10338	134.68	6390	6680	6390	8240	4440	6340	6499.70	1.77	-888	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	570	-4.37	0.51	12	0.12	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
87	20241017	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6510	170	2	2.68	51381580	7874	102.58	6390	6680	6390	8240	4440	6340	6525.47	1.77	-1025	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	579	-4.43	0.52	12	0.09	-1468.00	12466.00	10620	20231219	-38.70	5600	20231101	16.25	9200	-29.24	20240129	5670	14.81	20240412	10620	-38.70	20231219	5600	16.25	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
88	20241017	090638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	60	2	0.95	6404440	1001	13.04	6390	6410	6390	8240	4440	6340	6398.04	1.77	-153	6520	6430	6300	6210	6080	6475	6255	45	1900	500	4050	10	1	8895755	569	-4.36	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.75	N	073110	500	45 억	157399	N	N	N	N
89	20241016	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6340	40	2	0.63	47975480	7676	40.18	6300	6390	6170	8190	4410	6300	6249.83	1.79	-1499	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	564	-4.32	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.30	5600	20231101	13.21	9200	-31.09	20240129	5670	11.82	20240412	10620	-40.30	20231219	5600	13.21	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
90	20241016	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6330	30	2	0.48	45694850	7318	38.31	6300	6330	6170	8190	4410	6300	6244.17	1.79	-1332	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	563	-4.31	0.51	12	0.08	-1468.00	12466.00	10620	20231219	-40.40	5600	20231101	13.04	9200	-31.20	20240129	5670	11.64	20240412	10620	-40.40	20231219	5600	13.04	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
91	20241016	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6280	-20	5	-0.32	43593190	6985	36.56	6300	6300	6170	8190	4410	6300	6240.97	1.79	-1200	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	559	-4.28	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-40.87	5600	20231101	12.14	9200	-31.74	20240129	5670	10.76	20240412	10620	-40.87	20231219	5600	12.14	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
92	20241016	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	41545860	6659	34.86	6300	6300	6170	8190	4410	6300	6239.05	1.79	-1200	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.07	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
93	20241016	120637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-90	5	-1.43	23627480	3804	19.91	6300	6300	6170	8190	4410	6300	6211.22	1.79	252	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	552	-4.23	0.50	12	0.04	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
94	20241016	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-60	5	-0.95	14806550	2382	12.47	6300	6300	6170	8190	4410	6300	6216.02	1.79	299	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	555	-4.25	0.50	12	0.03	-1468.00	12466.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5600	11.43	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
95	20241016	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6230	-70	5	-1.11	13680270	2201	11.52	6300	6300	6170	8190	4410	6300	6215.48	1.79	339	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	554	-4.24	0.50	12	0.02	-1468.00	12466.00	10620	20231219	-41.34	5600	20231101	11.25	9200	-32.28	20240129	5670	9.88	20240412	10620	-41.34	20231219	5600	11.25	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
96	20241016	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6210	-90	5	-1.43	87680	14	0.07	6300	6300	6200	8190	4410	6300	6262.86	1.79	-5	6446	6372	6256	6182	6066	6395	6205	45	1890	500	4030	10	1	8895755	552	-4.23	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-41.53	5600	20231101	10.89	9200	-32.50	20240129	5670	9.52	20240412	10620	-41.53	20231219	5600	10.89	20231101	0.76	N	073110	500	45 억	158889	N	N	N	N
97	20241015	160632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	118886980	19103	220.11	6300	6330	6140	8190	4410	6300	6223.47	1.83	-4029	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.21	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
98	20241015	150639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	118364080	19020	219.15	6300	6330	6140	8190	4410	6300	6223.14	1.83	-4025	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.21	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
99	20241015	140638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	0	3	0.00	105933760	17045	196.39	6300	6330	6140	8190	4410	6300	6214.95	1.83	-3620	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	560	-4.29	0.51	12	0.19	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
100	20241015	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	10	2	0.16	101435410	16331	188.17	6300	6310	6140	8190	4410	6300	6211.22	1.83	-3156	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	561	-4.30	0.51	12	0.18	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
101	20241015	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	-60	5	-0.95	80008230	12925	148.92	6300	6300	6140	8190	4410	6300	6190.19	1.83	-1825	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	555	-4.25	0.50	12	0.15	-1468.00	12466.00	10620	20231219	-41.24	5600	20231101	11.43	9200	-32.17	20240129	5670	10.05	20240412	10620	-41.24	20231219	5600	11.43	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
102	20241015	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-80	5	-1.27	71752540	11595	133.60	6300	6300	6140	8190	4410	6300	6188.23	1.83	-1618	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	553	-4.24	0.50	12	0.13	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
103	20241015	100637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6220	-80	5	-1.27	65799420	10634	122.53	6300	6300	6140	8190	4410	6300	6187.65	1.83	-1612	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	553	-4.24	0.50	12	0.12	-1468.00	12466.00	10620	20231219	-41.43	5600	20231101	11.07	9200	-32.39	20240129	5670	9.70	20240412	10620	-41.43	20231219	5600	11.07	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
104	20241015	090635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-10	5	-0.16	390110	62	0.71	6300	6300	6290	8190	4410	6300	6292.10	1.83	-50	6526	6412	6336	6222	6146	6375	6185	45	1890	500	4030	10	1	8895755	560	-4.28	0.50	12	0.00	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.76	N	073110	500	45 억	162918	N	N	N	N
105	20241014	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6300	-150	5	-2.33	55002750	8679	84.43	6390	6450	6260	8380	4520	6450	6337.45	1.84	-657	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	560	-4.29	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.68	5600	20231101	12.50	9200	-31.52	20240129	5670	11.11	20240412	10620	-40.68	20231219	5600	12.50	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
106	20241014	150630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6310	-140	5	-2.17	53028300	8366	81.38	6390	6450	6260	8380	4520	6450	6338.55	1.84	-344	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	561	-4.30	0.51	12	0.09	-1468.00	12466.00	10620	20231219	-40.58	5600	20231101	12.68	9200	-31.41	20240129	5670	11.29	20240412	10620	-40.58	20231219	5600	12.68	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
107	20241014	140629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6290	-160	5	-2.48	46903760	7397	71.96	6390	6450	6260	8380	4520	6450	6340.92	1.84	-331	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	560	-4.28	0.50	12	0.08	-1468.00	12466.00	10620	20231219	-40.77	5600	20231101	12.32	9200	-31.63	20240129	5670	10.93	20240412	10620	-40.77	20231219	5600	12.32	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
108	20241014	130628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-90	5	-1.40	17398450	2731	26.57	6390	6450	6360	8380	4520	6450	6370.73	1.84	-550	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	566	-4.33	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
109	20241014	120621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-80	5	-1.24	12245350	1921	18.69	6390	6450	6360	8380	4520	6450	6374.47	1.84	-277	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	567	-4.34	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
110	20241014	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-60	5	-0.93	11047400	1733	16.86	6390	6450	6360	8380	4520	6450	6374.73	1.84	-112	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	568	-4.35	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
111	20241014	100621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-50	5	-0.78	10626380	1667	16.22	6390	6450	6360	8380	4520	6450	6374.55	1.84	-70	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	569	-4.36	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
112	20241014	090625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-60	5	-0.93	741240	116	1.13	6390	6390	6390	8380	4520	6450	6390.00	1.84	26	6783	6616	6483	6316	6183	6550	6250	45	1930	500	4120	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	163575	N	N	N	N
113	20241011	160612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	0	3	0.00	66347260	10280	541.05	6650	6650	6350	8380	4520	6450	6454.01	1.87	-2640	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	574	-4.39	0.52	12	0.12	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
114	20241011	150622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-40	5	-0.62	60668420	9394	494.42	6650	6650	6350	8380	4520	6450	6458.21	1.87	-2274	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	570	-4.37	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
115	20241011	140623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-70	5	-1.09	48544160	7493	394.37	6650	6650	6360	8380	4520	6450	6478.60	1.87	-1825	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	568	-4.35	0.51	12	0.08	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
116	20241011	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-60	5	-0.93	38435640	5906	310.84	6650	6650	6390	8380	4520	6450	6507.90	1.87	-1747	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	568	-4.35	0.51	12	0.07	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
117	20241011	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-50	5	-0.78	38147150	5861	308.47	6650	6650	6390	8380	4520	6450	6508.64	1.87	-1723	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	569	-4.36	0.51	12	0.07	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
118	20241011	110618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6460	10	2	0.16	31610290	4842	254.84	6650	6650	6450	8380	4520	6450	6528.35	1.87	-1628	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	575	-4.40	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.17	5600	20231101	15.36	9200	-29.78	20240129	5670	13.93	20240412	10620	-39.17	20231219	5600	15.36	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
119	20241011	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6470	20	2	0.31	28320530	4335	228.16	6650	6650	6450	8380	4520	6450	6532.99	1.87	-1427	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	576	-4.41	0.52	12	0.05	-1468.00	12466.00	10620	20231219	-39.08	5600	20231101	15.54	9200	-29.67	20240129	5670	14.11	20240412	10620	-39.08	20231219	5600	15.54	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
120	20241011	090622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6490	40	2	0.62	7276950	1109	58.37	6650	6650	6450	8380	4520	6450	6561.72	1.87	144	6490	6470	6430	6410	6370	6480	6420	45	1930	500	4120	10	1	8895755	577	-4.42	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-38.89	5600	20231101	15.89	9200	-29.46	20240129	5670	14.46	20240412	10620	-38.89	20231219	5600	15.89	20231101	0.75	N	073110	500	45 억	166215	N	N	N	N
121	20241010	160635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	30	2	0.47	10654550	1661	77.29	6420	6450	6390	8340	4500	6420	6414.54	1.87	-530	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	574	-4.39	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
122	20241010	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	0	3	0.00	7425540	1158	53.89	6420	6450	6390	8340	4500	6420	6412.38	1.87	-364	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	571	-4.37	0.52	12	0.01	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
123	20241010	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-10	5	-0.16	6443440	1005	46.77	6420	6450	6390	8340	4500	6420	6411.38	1.87	-358	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
124	20241010	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	-20	5	-0.31	3767060	588	27.36	6420	6420	6390	8340	4500	6420	6406.56	1.87	-220	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	569	-4.36	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
125	20241010	120639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-10	5	-0.16	1673260	261	12.15	6420	6420	6390	8340	4500	6420	6410.96	1.87	-107	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
126	20241010	110638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	-10	5	-0.16	1673260	261	12.15	6420	6420	6390	8340	4500	6420	6410.96	1.87	-107	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
127	20241010	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	0	3	0.00	134640	21	0.98	6420	6420	6390	8340	4500	6420	6411.43	1.87	-6	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	571	-4.37	0.52	12	0.00	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
128	20241010	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-30	5	-0.47	32040	5	0.23	6420	6420	6390	8340	4500	6420	6408.00	1.87	0	6506	6462	6406	6362	6306	6485	6385	45	1920	500	4100	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.75	N	073110	500	45 억	166745	N	N	N	N
129	20241008	160634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	10	2	0.16	13767780	2149	40.24	6410	6450	6350	8330	4490	6410	6406.60	1.88	-428	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	571	-4.37	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
130	20241008	150638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	30	2	0.47	13003800	2030	38.01	6410	6450	6350	8330	4490	6410	6405.81	1.88	-416	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	573	-4.39	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
131	20241008	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	10	2	0.16	12990920	2028	37.97	6410	6450	6350	8330	4490	6410	6405.78	1.88	-415	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	571	-4.37	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
132	20241008	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	10	2	0.16	12894620	2013	37.69	6410	6450	6350	8330	4490	6410	6405.67	1.88	-415	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	571	-4.37	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
133	20241008	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6440	30	2	0.47	12548520	1959	36.68	6410	6450	6350	8330	4490	6410	6405.57	1.88	-415	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	573	-4.39	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.36	5600	20231101	15.00	9200	-30.00	20240129	5670	13.58	20240412	10620	-39.36	20231219	5600	15.00	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
134	20241008	110635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6450	40	2	0.62	10668630	1666	31.19	6410	6450	6350	8330	4490	6410	6403.74	1.88	-306	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	574	-4.39	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.27	5600	20231101	15.18	9200	-29.89	20240129	5670	13.76	20240412	10620	-39.27	20231219	5600	15.18	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
135	20241008	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-30	5	-0.47	8413530	1313	24.58	6410	6450	6350	8330	4490	6410	6407.87	1.88	-156	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	568	-4.35	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
136	20241008	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	0	3	0.00	2128120	332	6.22	6410	6410	6410	8330	4490	6410	6410.00	1.88	0	6450	6430	6410	6390	6370	6420	6380	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.77	N	073110	500	45 억	167173	N	N	N	N
137	20241007	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	0	3	0.00	34214140	5341	136.39	6420	6430	6390	8330	4490	6410	6405.94	1.90	-1860	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.06	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
138	20241007	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	0	3	0.00	23964090	3740	95.51	6420	6430	6390	8330	4490	6410	6407.51	1.90	-1758	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
139	20241007	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	10	2	0.16	22880700	3571	91.19	6420	6430	6390	8330	4490	6410	6407.36	1.90	-1759	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	571	-4.37	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
140	20241007	130618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6420	10	2	0.16	22624290	3531	90.17	6420	6430	6390	8330	4490	6410	6407.33	1.90	-1759	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	571	-4.37	0.52	12	0.04	-1468.00	12466.00	10620	20231219	-39.55	5600	20231101	14.64	9200	-30.22	20240129	5670	13.23	20240412	10620	-39.55	20231219	5600	14.64	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
141	20241007	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	0	3	0.00	17394650	2714	69.31	6420	6430	6390	8330	4490	6410	6409.23	1.90	-1144	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
142	20241007	110608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	0	3	0.00	17080520	2665	68.05	6420	6430	6390	8330	4490	6410	6409.20	1.90	-1099	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
143	20241007	100609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	0	3	0.00	15354280	2396	61.18	6420	6430	6390	8330	4490	6410	6408.30	1.90	-949	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	570	-4.37	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
144	20241007	090642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	20	2	0.31	9750060	1519	38.79	6420	6430	6410	8330	4490	6410	6418.74	1.90	-951	6463	6436	6383	6356	6303	6450	6370	45	1920	500	4100	10	1	8895755	572	-4.38	0.52	12	0.02	-1468.00	12466.00	10620	20231219	-39.45	5600	20231101	14.82	9200	-30.11	20240129	5670	13.40	20240412	10620	-39.45	20231219	5600	14.82	20231101	0.80	N	073110	500	45 억	169033	N	N	N	N
145	20241004	160551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	20	2	0.31	23910160	3745	30.70	6410	6410	6330	8300	4480	6390	6384.56	1.91	-1308	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	570	-4.37	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
146	20241004	150557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	0	3	0.00	21912290	3433	28.15	6410	6410	6330	8300	4480	6390	6382.84	1.91	-1102	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.04	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
147	20241004	140559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	10	2	0.16	16959080	2659	21.80	6410	6410	6330	8300	4480	6390	6377.99	1.91	-863	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	569	-4.36	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
148	20241004	130556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	20	2	0.31	10550680	1658	13.59	6410	6410	6330	8300	4480	6390	6363.50	1.91	-423	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	570	-4.37	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
149	20241004	120556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6410	20	2	0.31	9321860	1466	12.02	6410	6410	6330	8300	4480	6390	6358.70	1.91	-233	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	570	-4.37	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.64	5600	20231101	14.46	9200	-30.33	20240129	5670	13.05	20240412	10620	-39.64	20231219	5600	14.46	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
150	20241004	110552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-20	5	-0.31	6729780	1061	8.70	6410	6410	6330	8300	4480	6390	6342.87	1.91	-153	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	567	-4.34	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
151	20241004	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	0	3	0.00	6519510	1028	8.43	6410	6410	6330	8300	4480	6390	6341.94	1.91	-153	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.01	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
152	20241004	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-10	5	-0.16	70210	11	0.09	6410	6410	6380	8300	4480	6390	6382.73	1.91	-10	6483	6436	6373	6326	6263	6460	6350	45	1910	500	4080	10	1	8895755	568	-4.35	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.82	N	073110	500	45 억	170341	N	N	N	N
153	20241002	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6390	-10	5	-0.16	77800440	12197	85.46	6360	6420	6310	8320	4480	6400	6378.65	1.93	-1002	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	568	-4.35	0.51	12	0.14	-1468.00	12466.00	10620	20231219	-39.83	5600	20231101	14.11	9200	-30.54	20240129	5670	12.70	20240412	10620	-39.83	20231219	5600	14.11	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N
154	20241002	150558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	0	3	0.00	64973340	10192	71.41	6360	6420	6310	8320	4480	6400	6374.94	1.93	-954	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	569	-4.36	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N
155	20241002	140556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-30	5	-0.47	62206770	9759	68.37	6360	6420	6310	8320	4480	6400	6374.30	1.93	-728	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	567	-4.34	0.51	12	0.11	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N
156	20241002	130551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-40	5	-0.62	59410320	9320	65.30	6360	6420	6310	8320	4480	6400	6374.50	1.93	-498	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	566	-4.33	0.51	12	0.10	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N
157	20241002	120548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6370	-30	5	-0.47	35350090	5548	38.87	6360	6420	6310	8320	4480	6400	6371.68	1.93	-419	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	567	-4.34	0.51	12	0.06	-1468.00	12466.00	10620	20231219	-40.02	5600	20231101	13.75	9200	-30.76	20240129	5670	12.35	20240412	10620	-40.02	20231219	5600	13.75	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N
158	20241002	110543	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6400	0	3	0.00	17834880	2802	19.63	6360	6420	6310	8320	4480	6400	6365.05	1.93	-454	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	569	-4.36	0.51	12	0.03	-1468.00	12466.00	10620	20231219	-39.74	5600	20231101	14.29	9200	-30.43	20240129	5670	12.87	20240412	10620	-39.74	20231219	5600	14.29	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N
159	20241002	100541	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6380	-20	5	-0.31	11115740	1752	12.27	6360	6380	6310	8320	4480	6400	6344.60	1.93	-473	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	568	-4.35	0.51	12	0.02	-1468.00	12466.00	10620	20231219	-39.92	5600	20231101	13.93	9200	-30.65	20240129	5670	12.52	20240412	10620	-39.92	20231219	5600	13.93	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N
160	20241002	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6360	-40	5	-0.62	273480	43	0.30	6360	6360	6360	8320	4480	6400	6360.00	1.93	-43	6520	6460	6390	6330	6260	6465	6335	45	1920	500	4090	10	1	8895755	566	-4.33	0.51	12	0.00	-1468.00	12466.00	10620	20231219	-40.11	5600	20231101	13.57	9200	-30.87	20240129	5670	12.17	20240412	10620	-40.11	20231219	5600	13.57	20231101	0.87	N	073110	500	45 억	171343	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History