KissMeData/078890/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	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160721	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3510	-10	5	-0.28	58605910	16721	64.32	3530	3570	3470	4575	2465	3520	3504.91	3.36	2004	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	611	-3.48	0.33	12	0.10	-1008.00	10687.00	8200	20240219	-57.20	3470	20241031	1.15	8200	-57.20	20240219	3470	1.15	20241031	8200	-57.20	20240219	3470	1.15	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
3	20241031	150729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3520	0	3	0.00	55404465	15810	60.81	3530	3570	3470	4575	2465	3520	3504.39	3.36	2093	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	613	-3.49	0.33	12	0.09	-1008.00	10687.00	8200	20240219	-57.07	3470	20241031	1.44	8200	-57.07	20240219	3470	1.44	20241031	8200	-57.07	20240219	3470	1.44	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
4	20241031	140729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3570	50	2	1.42	46035915	13139	50.54	3530	3570	3470	4575	2465	3520	3503.76	3.36	1994	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	622	-3.54	0.33	12	0.08	-1008.00	10687.00	8200	20240219	-56.46	3470	20241031	2.88	8200	-56.46	20240219	3470	2.88	20241031	8200	-56.46	20240219	3470	2.88	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
5	20241031	130727	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3520	0	3	0.00	42040685	12013	46.21	3530	3555	3470	4575	2465	3520	3499.60	3.36	1678	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	613	-3.49	0.33	12	0.07	-1008.00	10687.00	8200	20240219	-57.07	3470	20241031	1.44	8200	-57.07	20240219	3470	1.44	20241031	8200	-57.07	20240219	3470	1.44	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
6	20241031	120729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3520	0	3	0.00	30936255	8865	34.10	3530	3555	3470	4575	2465	3520	3489.71	3.36	-4	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	613	-3.49	0.33	12	0.05	-1008.00	10687.00	8200	20240219	-57.07	3470	20241031	1.44	8200	-57.07	20240219	3470	1.44	20241031	8200	-57.07	20240219	3470	1.44	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
7	20241031	110729	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3550	30	2	0.85	29869165	8563	32.94	3530	3555	3470	4575	2465	3520	3488.17	3.36	-121	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	618	-3.52	0.33	12	0.05	-1008.00	10687.00	8200	20240219	-56.71	3470	20241031	2.31	8200	-56.71	20240219	3470	2.31	20241031	8200	-56.71	20240219	3470	2.31	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
8	20241031	100728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3515	-5	5	-0.14	25804775	7413	28.51	3530	3530	3470	4575	2465	3520	3481.02	3.36	242	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	612	-3.49	0.33	12	0.04	-1008.00	10687.00	8200	20240219	-57.13	3470	20241031	1.30	8200	-57.13	20240219	3470	1.30	20241031	8200	-57.13	20240219	3470	1.30	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
9	20241031	090726	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3475	-45	5	-1.28	5074390	1454	5.59	3530	3530	3475	4575	2465	3520	3489.95	3.36	-919	3693	3606	3563	3476	3433	3585	3455	87	1055	500	2250	5	1	17410157	605	-3.45	0.33	12	0.01	-1008.00	10687.00	8200	20240219	-57.62	3475	20241031	0.00	8200	-57.62	20240219	3475	0.00	20241031	8200	-57.62	20240219	3475	0.00	20241031	2.20	N	078890	500	87 억	585072	N	N	4	N	N
10	20241030	160724	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3520	-110	5	-3.03	92035165	25842	117.93	3590	3650	3520	4715	2545	3630	3561.46	3.36	731	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	613	-3.49	0.33	12	0.15	-1008.00	10687.00	8200	20240219	-57.07	3520	20241030	0.00	8200	-57.07	20240219	3520	0.00	20241030	8200	-57.07	20240219	3520	0.00	20241030	2.20	N	078890	500	87 억	584604	N	N	4	N	N
11	20241030	150741	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3535	-95	5	-2.62	76991610	21573	98.45	3590	3650	3535	4715	2545	3630	3568.89	3.36	1761	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	615	-3.51	0.33	12	0.12	-1008.00	10687.00	8200	20240219	-56.89	3535	20241030	0.00	8200	-56.89	20240219	3535	0.00	20241030	8200	-56.89	20240219	3535	0.00	20241030	2.20	N	078890	500	87 억	584604	N	N	5	N	N
12	20241030	140728	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3585	-45	5	-1.24	64749865	18122	82.70	3590	3650	3535	4715	2545	3630	3573.00	3.36	2071	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	624	-3.56	0.34	12	0.10	-1008.00	10687.00	8200	20240219	-56.28	3535	20241030	1.41	8200	-56.28	20240219	3535	1.41	20241030	8200	-56.28	20240219	3535	1.41	20241030	2.20	N	078890	500	87 억	584604	N	N	5	N	N
13	20241030	130730	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3580	-50	5	-1.38	55542840	15562	71.02	3590	3650	3535	4715	2545	3630	3569.13	3.36	3716	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	623	-3.55	0.33	12	0.09	-1008.00	10687.00	8200	20240219	-56.34	3535	20241030	1.27	8200	-56.34	20240219	3535	1.27	20241030	8200	-56.34	20240219	3535	1.27	20241030	2.20	N	078890	500	87 억	584604	N	N	5	N	N
14	20241030	120739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	-35	5	-0.96	32401950	9045	41.28	3590	3650	3550	4715	2545	3630	3582.31	3.36	3113	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	626	-3.57	0.34	12	0.05	-1008.00	10687.00	8200	20240219	-56.16	3535	20241029	1.70	8200	-56.16	20240219	3535	1.70	20241029	8200	-56.16	20240219	3535	1.70	20241029	2.20	N	078890	500	87 억	584604	N	N	5	N	N
15	20241030	110728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3605	-25	5	-0.69	31734555	8859	40.43	3590	3650	3550	4715	2545	3630	3582.18	3.36	3178	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	628	-3.58	0.34	12	0.05	-1008.00	10687.00	8200	20240219	-56.04	3535	20241029	1.98	8200	-56.04	20240219	3535	1.98	20241029	8200	-56.04	20240219	3535	1.98	20241029	2.20	N	078890	500	87 억	584604	N	N	5	N	N
16	20241030	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3610	-20	5	-0.55	22277725	6225	28.41	3590	3650	3550	4715	2545	3630	3578.75	3.36	2348	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	629	-3.58	0.34	12	0.04	-1008.00	10687.00	8200	20240219	-55.98	3535	20241029	2.12	8200	-55.98	20240219	3535	2.12	20241029	8200	-55.98	20240219	3535	2.12	20241029	2.20	N	078890	500	87 억	584604	N	N	5	N	N
17	20241030	090730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3640	10	2	0.28	5159405	1442	6.58	3590	3650	3550	4715	2545	3630	3577.95	3.36	198	3700	3665	3600	3565	3500	3682	3582	87	1085	500	2320	5	1	17410157	634	-3.61	0.34	12	0.01	-1008.00	10687.00	8200	20240219	-55.61	3535	20241029	2.97	8200	-55.61	20240219	3535	2.97	20241029	8200	-55.61	20240219	3535	2.97	20241029	2.20	N	078890	500	87 억	584604	N	N	5	N	N
18	20241029	160703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3630	40	2	1.11	78307470	21913	144.75	3590	3635	3535	4665	2515	3590	3573.54	3.38	-3390	3630	3610	3580	3560	3530	3620	3570	87	1075	500	2290	5	1	17410157	632	-3.60	0.34	12	0.13	-1008.00	10687.00	8200	20240219	-55.73	3535	20241029	2.69	8200	-55.73	20240219	3535	2.69	20241029	8200	-55.73	20240219	3535	2.69	20241029	2.22	N	078890	500	87 억	588541	N	N	5	N	N
19	20241029	150715	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3605	15	2	0.42	72055685	20177	133.29	3590	3635	3535	4665	2515	3590	3571.15	3.38	-3390	3630	3610	3580	3560	3530	3620	3570	87	1075	500	2290	5	1	17410157	628	-3.58	0.34	12	0.12	-1008.00	10687.00	8200	20240219	-56.04	3535	20241029	1.98	8200	-56.04	20240219	3535	1.98	20241029	8200	-56.04	20240219	3535	1.98	20241029	2.22	N	078890	500	87 억	588541	N	N	7	N	N
20	20241029	140636	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3595	5	2	0.14	64192250	17989	118.83	3590	3635	3535	4665	2515	3590	3568.37	3.38	-4458	3630	3610	3580	3560	3530	3620	3570	87	1075	500	2290	5	1	17410157	626	-3.57	0.34	12	0.10	-1008.00	10687.00	8200	20240219	-56.16	3535	20241029	1.70	8200	-56.16	20240219	3535	1.70	20241029	8200	-56.16	20240219	3535	1.70	20241029	2.22	N	078890	500	87 억	588541	N	N	7	N	N
21	20241029	130708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	5	2	0.14	38279955	10699	70.68	3590	3635	3550	4665	2515	3590	3577.86	3.38	-4388	3630	3610	3580	3560	3530	3620	3570	87	1075	500	2290	5	1	17410157	626	-3.57	0.34	12	0.06	-1008.00	10687.00	8200	20240219	-56.16	3540	20241025	1.55	8200	-56.16	20240219	3540	1.55	20241025	8200	-56.16	20240219	3540	1.55	20241025	2.22	N	078890	500	87 억	588541	N	N	7	N	N
22	20241029	120711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3580	-10	5	-0.28	32481105	9075	59.95	3590	3635	3550	4665	2515	3590	3579.14	3.38	-4232	3630	3610	3580	3560	3530	3620	3570	87	1075	500	2290	5	1	17410157	623	-3.55	0.33	12	0.05	-1008.00	10687.00	8200	20240219	-56.34	3540	20241025	1.13	8200	-56.34	20240219	3540	1.13	20241025	8200	-56.34	20240219	3540	1.13	20241025	2.22	N	078890	500	87 억	588541	N	N	7	N	N
23	20241029	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	5	2	0.14	28484155	7958	52.57	3590	3635	3550	4665	2515	3590	3579.26	3.38	-4095	3630	3610	3580	3560	3530	3620	3570	87	1075	500	2290	5	1	17410157	626	-3.57	0.34	12	0.05	-1008.00	10687.00	8200	20240219	-56.16	3540	20241025	1.55	8200	-56.16	20240219	3540	1.55	20241025	8200	-56.16	20240219	3540	1.55	20241025	2.22	N	078890	500	87 억	588541	N	N	7	N	N
24	20241029	100708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	0	3	0.00	26862320	7506	49.58	3590	3635	3550	4665	2515	3590	3578.73	3.38	-3826	3630	3610	3580	3560	3530	3620	3570	87	1075	500	2290	5	1	17410157	625	-3.56	0.34	12	0.04	-1008.00	10687.00	8200	20240219	-56.22	3540	20241025	1.41	8200	-56.22	20240219	3540	1.41	20241025	8200	-56.22	20240219	3540	1.41	20241025	2.22	N	078890	500	87 억	588541	N	N	7	N	N
25	20241028	160701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	30	2	0.84	53772890	15059	53.76	3560	3600	3550	4625	2495	3560	3570.81	3.37	1991	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	625	-3.56	0.34	12	0.09	-1008.00	10687.00	8200	20240219	-56.22	3540	20241025	1.41	8200	-56.22	20240219	3540	1.41	20241025	8200	-56.22	20240219	3540	1.41	20241025	2.22	N	078890	500	87 억	586551	N	N	7	N	N
26	20241028	150705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	30	2	0.84	50711435	14204	50.71	3560	3600	3550	4625	2495	3560	3570.22	3.37	1872	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	625	-3.56	0.34	12	0.08	-1008.00	10687.00	8200	20240219	-56.22	3540	20241025	1.41	8200	-56.22	20240219	3540	1.41	20241025	8200	-56.22	20240219	3540	1.41	20241025	2.22	N	078890	500	87 억	586551	N	N	3	N	N
27	20241028	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3575	15	2	0.42	43611320	12221	43.63	3560	3600	3550	4625	2495	3560	3568.56	3.37	2135	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	622	-3.55	0.33	12	0.07	-1008.00	10687.00	8200	20240219	-56.40	3540	20241025	0.99	8200	-56.40	20240219	3540	0.99	20241025	8200	-56.40	20240219	3540	0.99	20241025	2.22	N	078890	500	87 억	586551	N	N	3	N	N
28	20241028	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	30	2	0.84	26506440	7411	26.46	3560	3600	3555	4625	2495	3560	3576.63	3.37	1813	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	625	-3.56	0.34	12	0.04	-1008.00	10687.00	8200	20240219	-56.22	3540	20241025	1.41	8200	-56.22	20240219	3540	1.41	20241025	8200	-56.22	20240219	3540	1.41	20241025	2.22	N	078890	500	87 억	586551	N	N	3	N	N
29	20241028	120705	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	35	2	0.98	25083955	7013	25.04	3560	3600	3555	4625	2495	3560	3576.78	3.37	1795	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	626	-3.57	0.34	12	0.04	-1008.00	10687.00	8200	20240219	-56.16	3540	20241025	1.55	8200	-56.16	20240219	3540	1.55	20241025	8200	-56.16	20240219	3540	1.55	20241025	2.22	N	078890	500	87 억	586551	N	N	3	N	N
30	20241028	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	35	2	0.98	17044040	4767	17.02	3560	3600	3555	4625	2495	3560	3575.42	3.37	730	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	626	-3.57	0.34	12	0.03	-1008.00	10687.00	8200	20240219	-56.16	3540	20241025	1.55	8200	-56.16	20240219	3540	1.55	20241025	8200	-56.16	20240219	3540	1.55	20241025	2.22	N	078890	500	87 억	586551	N	N	3	N	N
31	20241028	100701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	35	2	0.98	14261095	3993	14.26	3560	3595	3555	4625	2495	3560	3571.52	3.37	752	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	626	-3.57	0.34	12	0.02	-1008.00	10687.00	8200	20240219	-56.16	3540	20241025	1.55	8200	-56.16	20240219	3540	1.55	20241025	8200	-56.16	20240219	3540	1.55	20241025	2.22	N	078890	500	87 억	586551	N	N	3	N	N
32	20241028	090701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3565	5	2	0.14	171045	48	0.17	3560	3565	3560	4625	2495	3560	3563.44	3.37	31	3720	3640	3590	3510	3460	3680	3550	87	1065	500	2270	5	1	17410157	621	-3.54	0.33	12	0.00	-1008.00	10687.00	8200	20240219	-56.52	3540	20241025	0.71	8200	-56.52	20240219	3540	0.71	20241025	8200	-56.52	20240219	3540	0.71	20241025	2.22	N	078890	500	87 억	586551	N	N	3	N	N
33	20241025	160659	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3560	0	3	0.00	99919885	27997	108.87	3555	3670	3540	4625	2495	3560	3568.95	3.39	-2738	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	620	-3.53	0.33	12	0.16	-1008.00	10687.00	8200	20240219	-56.59	3540	20241025	0.56	8200	-56.59	20240219	3540	0.56	20241025	8200	-56.59	20240219	3540	0.56	20241025	2.23	N	078890	500	87 억	589455	N	N	3	N	N
34	20241025	150704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	15	2	0.42	85416450	23920	93.02	3555	3670	3540	4625	2495	3560	3570.92	3.39	-3895	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	622	-3.55	0.33	12	0.14	-1008.00	10687.00	8200	20240219	-56.40	3540	20241025	0.99	8200	-56.40	20240219	3540	0.99	20241025	8200	-56.40	20240219	3540	0.99	20241025	2.23	N	078890	500	87 억	589455	N	N	9	N	N
35	20241025	140702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3540	-20	5	-0.56	69997625	19594	76.20	3555	3670	3540	4625	2495	3560	3572.40	3.39	-3266	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	616	-3.51	0.33	12	0.11	-1008.00	10687.00	8200	20240219	-56.83	3540	20241025	0.00	8200	-56.83	20240219	3540	0.00	20241025	8200	-56.83	20240219	3540	0.00	20241025	2.23	N	078890	500	87 억	589455	N	N	9	N	N
36	20241025	130704	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3570	10	2	0.28	53269770	14887	57.89	3555	3670	3545	4625	2495	3560	3578.27	3.39	-1911	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	622	-3.54	0.33	12	0.09	-1008.00	10687.00	8200	20240219	-56.46	3545	20241025	0.71	8200	-56.46	20240219	3545	0.71	20241025	8200	-56.46	20240219	3545	0.71	20241025	2.23	N	078890	500	87 억	589455	N	N	9	N	N
37	20241025	120707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3600	40	2	1.12	50795745	14195	55.20	3555	3670	3545	4625	2495	3560	3578.43	3.39	-1878	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	627	-3.57	0.34	12	0.08	-1008.00	10687.00	8200	20240219	-56.10	3545	20241025	1.55	8200	-56.10	20240219	3545	1.55	20241025	8200	-56.10	20240219	3545	1.55	20241025	2.23	N	078890	500	87 억	589455	N	N	9	N	N
38	20241025	110701	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3555	-5	5	-0.14	45896495	12822	49.86	3555	3670	3545	4625	2495	3560	3579.51	3.39	-1640	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	619	-3.53	0.33	12	0.07	-1008.00	10687.00	8200	20240219	-56.65	3545	20241025	0.28	8200	-56.65	20240219	3545	0.28	20241025	8200	-56.65	20240219	3545	0.28	20241025	2.23	N	078890	500	87 억	589455	N	N	9	N	N
39	20241025	100703	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3650	90	2	2.53	31289560	8761	34.07	3555	3650	3545	4625	2495	3560	3571.46	3.39	-440	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	635	-3.62	0.34	12	0.05	-1008.00	10687.00	8200	20240219	-55.49	3545	20241025	2.96	8200	-55.49	20240219	3545	2.96	20241025	8200	-55.49	20240219	3545	2.96	20241025	2.23	N	078890	500	87 억	589455	N	N	9	N	N
40	20241025	090704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3595	35	2	0.98	7389235	2071	8.05	3555	3605	3550	4625	2495	3560	3567.96	3.39	642	3643	3601	3573	3531	3503	3587	3517	87	1065	500	2270	5	1	17410157	626	-3.57	0.34	12	0.01	-1008.00	10687.00	8200	20240219	-56.16	3545	20241024	1.41	8200	-56.16	20240219	3545	1.41	20241024	8200	-56.16	20240219	3545	1.41	20241024	2.23	N	078890	500	87 억	589455	N	N	9	N	N
41	20241024	160651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3560	-30	5	-0.84	91499730	25635	112.34	3580	3615	3545	4665	2515	3590	3569.33	3.39	-1409	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	620	-3.53	0.33	12	0.15	-1008.00	10687.00	8200	20240219	-56.59	3545	20241024	0.42	8200	-56.59	20240219	3545	0.42	20241024	8200	-56.59	20240219	3545	0.42	20241024	2.24	N	078890	500	87 억	590859	N	N	9	N	N
42	20241024	150657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3565	-25	5	-0.70	85634225	23987	105.11	3580	3615	3545	4665	2515	3590	3570.03	3.39	-1435	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	621	-3.54	0.33	12	0.14	-1008.00	10687.00	8200	20240219	-56.52	3545	20241024	0.56	8200	-56.52	20240219	3545	0.56	20241024	8200	-56.52	20240219	3545	0.56	20241024	2.24	N	078890	500	87 억	590859	N	N	1	N	N
43	20241024	140645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3605	15	2	0.42	73091810	20491	89.79	3580	3610	3545	4665	2515	3590	3567.02	3.39	350	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	628	-3.58	0.34	12	0.12	-1008.00	10687.00	8200	20240219	-56.04	3545	20241024	1.69	8200	-56.04	20240219	3545	1.69	20241024	8200	-56.04	20240219	3545	1.69	20241024	2.24	N	078890	500	87 억	590859	N	N	1	N	N
44	20241024	130656	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3595	5	2	0.14	68334700	19169	84.00	3580	3595	3545	4665	2515	3590	3564.85	3.39	518	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	626	-3.57	0.34	12	0.11	-1008.00	10687.00	8200	20240219	-56.16	3545	20241024	1.41	8200	-56.16	20240219	3545	1.41	20241024	8200	-56.16	20240219	3545	1.41	20241024	2.24	N	078890	500	87 억	590859	N	N	1	N	N
45	20241024	120654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3575	-15	5	-0.42	54946935	15430	67.62	3580	3595	3545	4665	2515	3590	3561.05	3.39	-211	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	622	-3.55	0.33	12	0.09	-1008.00	10687.00	8200	20240219	-56.40	3545	20241024	0.85	8200	-56.40	20240219	3545	0.85	20241024	8200	-56.40	20240219	3545	0.85	20241024	2.24	N	078890	500	87 억	590859	N	N	1	N	N
46	20241024	110657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3585	-5	5	-0.14	52578100	14768	64.72	3580	3595	3545	4665	2515	3590	3560.27	3.39	-247	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	624	-3.56	0.34	12	0.08	-1008.00	10687.00	8200	20240219	-56.28	3545	20241024	1.13	8200	-56.28	20240219	3545	1.13	20241024	8200	-56.28	20240219	3545	1.13	20241024	2.24	N	078890	500	87 억	590859	N	N	1	N	N
47	20241024	100706	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3550	-40	5	-1.11	38886255	10911	47.81	3580	3595	3545	4665	2515	3590	3563.95	3.39	-2291	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	618	-3.52	0.33	12	0.06	-1008.00	10687.00	8200	20240219	-56.71	3545	20241024	0.14	8200	-56.71	20240219	3545	0.14	20241024	8200	-56.71	20240219	3545	0.14	20241024	2.24	N	078890	500	87 억	590859	N	N	1	N	N
48	20241024	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3590	0	3	0.00	977815	273	1.20	3580	3590	3575	4665	2515	3590	3581.74	3.39	-4	3696	3642	3606	3552	3516	3625	3535	87	1075	500	2290	5	1	17410157	625	-3.56	0.34	12	0.00	-1008.00	10687.00	8200	20240219	-56.22	3570	20241023	0.56	8200	-56.22	20240219	3570	0.56	20241023	8200	-56.22	20240219	3570	0.56	20241023	2.24	N	078890	500	87 억	590859	N	N	1	N	N
49	20241023	160655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3590	-40	5	-1.10	82028225	22757	59.42	3660	3660	3570	4715	2545	3630	3604.53	3.37	3553	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	625	-3.56	0.34	12	0.13	-1008.00	10687.00	8200	20240219	-56.22	3570	20241023	0.56	8200	-56.22	20240219	3570	0.56	20241023	8200	-56.22	20240219	3570	0.56	20241023	2.25	N	078890	500	87 억	587275	N	N	1	N	N
50	20241023	150709	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3655	25	2	0.69	78680880	21827	56.99	3660	3660	3570	4715	2545	3630	3604.75	3.37	3549	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	636	-3.63	0.34	12	0.13	-1008.00	10687.00	8200	20240219	-55.43	3570	20241023	2.38	8200	-55.43	20240219	3570	2.38	20241023	8200	-55.43	20240219	3570	2.38	20241023	2.25	N	078890	500	87 억	587275	N	N	0	N	N
51	20241023	140711	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3630	0	3	0.00	68973680	19161	50.03	3660	3660	3570	4715	2545	3630	3599.69	3.37	3141	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	632	-3.60	0.34	12	0.11	-1008.00	10687.00	8200	20240219	-55.73	3570	20241023	1.68	8200	-55.73	20240219	3570	1.68	20241023	8200	-55.73	20240219	3570	1.68	20241023	2.25	N	078890	500	87 억	587275	N	N	0	N	N
52	20241023	130700	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3600	-30	5	-0.83	54831240	15245	39.81	3660	3660	3570	4715	2545	3630	3596.67	3.37	893	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	627	-3.57	0.34	12	0.09	-1008.00	10687.00	8200	20240219	-56.10	3570	20241023	0.84	8200	-56.10	20240219	3570	0.84	20241023	8200	-56.10	20240219	3570	0.84	20241023	2.25	N	078890	500	87 억	587275	N	N	0	N	N
53	20241023	120657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3640	10	2	0.28	44425745	12361	32.28	3660	3660	3570	4715	2545	3630	3594.03	3.37	1823	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	634	-3.61	0.34	12	0.07	-1008.00	10687.00	8200	20240219	-55.61	3570	20241023	1.96	8200	-55.61	20240219	3570	1.96	20241023	8200	-55.61	20240219	3570	1.96	20241023	2.25	N	078890	500	87 억	587275	N	N	0	N	N
54	20241023	110654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3600	-30	5	-0.83	32401170	9027	23.57	3660	3660	3570	4715	2545	3630	3589.36	3.37	-1130	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	627	-3.57	0.34	12	0.05	-1008.00	10687.00	8200	20240219	-56.10	3570	20241023	0.84	8200	-56.10	20240219	3570	0.84	20241023	8200	-56.10	20240219	3570	0.84	20241023	2.25	N	078890	500	87 억	587275	N	N	0	N	N
55	20241023	100657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3605	-25	5	-0.69	13814725	3844	10.04	3660	3660	3570	4715	2545	3630	3593.84	3.37	-744	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	628	-3.58	0.34	12	0.02	-1008.00	10687.00	8200	20240219	-56.04	3570	20241023	0.98	8200	-56.04	20240219	3570	0.98	20241023	8200	-56.04	20240219	3570	0.98	20241023	2.25	N	078890	500	87 억	587275	N	N	0	N	N
56	20241023	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3660	30	2	0.83	219600	60	0.16	3660	3660	3660	4715	2545	3630	3660.00	3.37	-11	3806	3717	3656	3567	3506	3687	3537	87	1085	500	2320	5	1	17410157	637	-3.63	0.34	12	0.00	-1008.00	10687.00	8200	20240219	-55.37	3595	20241022	1.81	8200	-55.37	20240219	3595	1.81	20241022	8200	-55.37	20240219	3595	1.81	20241022	2.25	N	078890	500	87 억	587275	N	N	0	N	N
57	20241022	160648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3630	-100	5	-2.68	138600835	38112	175.96	3730	3745	3595	4845	2615	3730	3636.67	3.44	-10765	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	632	-3.60	0.34	12	0.22	-1008.00	10687.00	8200	20240219	-55.73	3595	20241022	0.97	8200	-55.73	20240219	3595	0.97	20241022	8200	-55.73	20240219	3595	0.97	20241022	2.29	N	078890	500	87 억	598056	N	N	0	N	N
58	20241022	150657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3650	-80	5	-2.14	132932430	36550	168.74	3730	3745	3595	4845	2615	3730	3637.00	3.44	-10871	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	635	-3.62	0.34	12	0.21	-1008.00	10687.00	8200	20240219	-55.49	3595	20241022	1.53	8200	-55.49	20240219	3595	1.53	20241022	8200	-55.49	20240219	3595	1.53	20241022	2.29	N	078890	500	87 억	598056	N	N	0	N	N
59	20241022	140657	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3650	-80	5	-2.14	118391735	32542	150.24	3730	3745	3595	4845	2615	3730	3638.12	3.44	-12875	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	635	-3.62	0.34	12	0.19	-1008.00	10687.00	8200	20240219	-55.49	3595	20241022	1.53	8200	-55.49	20240219	3595	1.53	20241022	8200	-55.49	20240219	3595	1.53	20241022	2.29	N	078890	500	87 억	598056	N	N	0	N	N
60	20241022	130658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3680	-50	5	-1.34	111450855	30654	141.52	3730	3745	3595	4845	2615	3730	3635.77	3.44	-13143	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	641	-3.65	0.34	12	0.18	-1008.00	10687.00	8200	20240219	-55.12	3595	20241022	2.36	8200	-55.12	20240219	3595	2.36	20241022	8200	-55.12	20240219	3595	2.36	20241022	2.29	N	078890	500	87 억	598056	N	N	0	N	N
61	20241022	120655	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3690	-40	5	-1.07	106001765	29166	134.65	3730	3745	3595	4845	2615	3730	3634.43	3.44	-12574	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	642	-3.66	0.35	12	0.17	-1008.00	10687.00	8200	20240219	-55.00	3595	20241022	2.64	8200	-55.00	20240219	3595	2.64	20241022	8200	-55.00	20240219	3595	2.64	20241022	2.29	N	078890	500	87 억	598056	N	N	0	N	N
62	20241022	110652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3635	-95	5	-2.55	91797185	25272	116.68	3730	3745	3595	4845	2615	3730	3632.37	3.44	-13740	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	633	-3.61	0.34	12	0.15	-1008.00	10687.00	8200	20240219	-55.67	3595	20241022	1.11	8200	-55.67	20240219	3595	1.11	20241022	8200	-55.67	20240219	3595	1.11	20241022	2.29	N	078890	500	87 억	598056	N	N	0	N	N
63	20241022	100654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3635	-95	5	-2.55	44175220	12098	55.85	3730	3745	3630	4845	2615	3730	3651.45	3.44	-9057	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	633	-3.61	0.34	12	0.07	-1008.00	10687.00	8200	20240219	-55.67	3630	20241022	0.14	8200	-55.67	20240219	3630	0.14	20241022	8200	-55.67	20240219	3630	0.14	20241022	2.29	N	078890	500	87 억	598056	N	N	0	N	N
64	20241022	090653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	-30	5	-0.80	5824555	1570	7.25	3730	3745	3660	4845	2615	3730	3709.91	3.44	-1195	3793	3761	3708	3676	3623	3777	3692	87	1115	500	2380	5	1	17410157	644	-3.67	0.35	12	0.01	-1008.00	10687.00	8200	20240219	-54.88	3630	20241018	1.93	8200	-54.88	20240219	3630	1.93	20241018	8200	-54.88	20240219	3630	1.93	20241018	2.29	N	078890	500	87 억	598056	N	N	0	N	N
65	20241021	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	75	2	2.05	80001335	21631	36.28	3655	3740	3655	4750	2560	3655	3698.46	3.39	7342	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	649	-3.70	0.35	12	0.12	-1008.00	10687.00	8200	20240219	-54.51	3630	20241018	2.75	8200	-54.51	20240219	3630	2.75	20241018	8200	-54.51	20240219	3630	2.75	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
66	20241021	150652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3735	80	2	2.19	76282815	20631	34.60	3655	3740	3655	4750	2560	3655	3697.49	3.39	7363	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	650	-3.71	0.35	12	0.12	-1008.00	10687.00	8200	20240219	-54.45	3630	20241018	2.89	8200	-54.45	20240219	3630	2.89	20241018	8200	-54.45	20240219	3630	2.89	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
67	20241021	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3715	60	2	1.64	71411590	19321	32.40	3655	3740	3655	4750	2560	3655	3696.06	3.39	6787	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	647	-3.69	0.35	12	0.11	-1008.00	10687.00	8200	20240219	-54.70	3630	20241018	2.34	8200	-54.70	20240219	3630	2.34	20241018	8200	-54.70	20240219	3630	2.34	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
68	20241021	130651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	45	2	1.23	65671040	17779	29.82	3655	3740	3655	4750	2560	3655	3693.74	3.39	7102	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	644	-3.67	0.35	12	0.10	-1008.00	10687.00	8200	20240219	-54.88	3630	20241018	1.93	8200	-54.88	20240219	3630	1.93	20241018	8200	-54.88	20240219	3630	1.93	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
69	20241021	120652	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	45	2	1.23	61063795	16534	27.73	3655	3740	3655	4750	2560	3655	3693.23	3.39	7087	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	644	-3.67	0.35	12	0.09	-1008.00	10687.00	8200	20240219	-54.88	3630	20241018	1.93	8200	-54.88	20240219	3630	1.93	20241018	8200	-54.88	20240219	3630	1.93	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
70	20241021	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3730	75	2	2.05	40428000	10983	18.42	3655	3740	3655	4750	2560	3655	3680.96	3.39	5648	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	649	-3.70	0.35	12	0.06	-1008.00	10687.00	8200	20240219	-54.51	3630	20241018	2.75	8200	-54.51	20240219	3630	2.75	20241018	8200	-54.51	20240219	3630	2.75	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
71	20241021	100651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3700	45	2	1.23	27434580	7474	12.53	3655	3700	3655	4750	2560	3655	3670.67	3.39	2969	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	644	-3.67	0.35	12	0.04	-1008.00	10687.00	8200	20240219	-54.88	3630	20241018	1.93	8200	-54.88	20240219	3630	1.93	20241018	8200	-54.88	20240219	3630	1.93	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
72	20241021	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3695	40	2	1.09	1261690	342	0.57	3655	3695	3655	4750	2560	3655	3689.15	3.39	-181	3811	3732	3681	3602	3551	3707	3577	87	1095	500	2330	5	1	17410157	643	-3.67	0.35	12	0.00	-1008.00	10687.00	8200	20240219	-54.94	3630	20241018	1.79	8200	-54.94	20240219	3630	1.79	20241018	8200	-54.94	20240219	3630	1.79	20241018	2.30	N	078890	500	87 억	590697	N	N	0	N	N
73	20241018	160648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3655	-105	5	-2.79	219317175	59609	187.56	3725	3760	3630	4885	2635	3760	3680.11	3.42	-5219	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	636	-3.63	0.34	12	0.34	-1008.00	10687.00	8200	20240219	-55.43	3630	20241018	0.69	8200	-55.43	20240219	3630	0.69	20241018	8200	-55.43	20240219	3630	0.69	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
74	20241018	150707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3670	-90	5	-2.39	192723180	52327	164.64	3725	3760	3630	4885	2635	3760	3683.05	3.42	-4674	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	639	-3.64	0.34	12	0.30	-1008.00	10687.00	8200	20240219	-55.24	3630	20241018	1.10	8200	-55.24	20240219	3630	1.10	20241018	8200	-55.24	20240219	3630	1.10	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
75	20241018	140707	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3670	-90	5	-2.39	178480080	48435	152.40	3725	3760	3630	4885	2635	3760	3684.94	3.42	-4569	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	639	-3.64	0.34	12	0.28	-1008.00	10687.00	8200	20240219	-55.24	3630	20241018	1.10	8200	-55.24	20240219	3630	1.10	20241018	8200	-55.24	20240219	3630	1.10	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
76	20241018	130654	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3665	-95	5	-2.53	173291805	47020	147.95	3725	3760	3630	4885	2635	3760	3685.49	3.42	-3532	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	638	-3.64	0.34	12	0.27	-1008.00	10687.00	8200	20240219	-55.30	3630	20241018	0.96	8200	-55.30	20240219	3630	0.96	20241018	8200	-55.30	20240219	3630	0.96	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
77	20241018	120702	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3670	-90	5	-2.39	160563080	43549	137.02	3725	3760	3630	4885	2635	3760	3686.95	3.42	-2390	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	639	-3.64	0.34	12	0.25	-1008.00	10687.00	8200	20240219	-55.24	3630	20241018	1.10	8200	-55.24	20240219	3630	1.10	20241018	8200	-55.24	20240219	3630	1.10	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
78	20241018	110658	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3670	-90	5	-2.39	158261840	42922	135.05	3725	3760	3630	4885	2635	3760	3687.20	3.42	-2222	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	639	-3.64	0.34	12	0.25	-1008.00	10687.00	8200	20240219	-55.24	3630	20241018	1.10	8200	-55.24	20240219	3630	1.10	20241018	8200	-55.24	20240219	3630	1.10	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
79	20241018	100650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3660	-100	5	-2.66	88869735	23959	75.39	3725	3760	3660	4885	2635	3760	3709.24	3.42	-1690	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	637	-3.63	0.34	12	0.14	-1008.00	10687.00	8200	20240219	-55.37	3660	20241018	0.00	8200	-55.37	20240219	3660	0.00	20241018	8200	-55.37	20240219	3660	0.00	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
80	20241018	090652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3760	0	3	0.00	18032375	4843	15.24	3725	3760	3715	4885	2635	3760	3723.39	3.42	1595	3866	3812	3776	3722	3686	3795	3705	87	1125	500	2400	5	1	17410157	655	-3.73	0.35	12	0.03	-1008.00	10687.00	8200	20240219	-54.15	3715	20241018	1.21	8200	-54.15	20240219	3715	1.21	20241018	8200	-54.15	20240219	3715	1.21	20241018	2.30	N	078890	500	87 억	595919	N	N	0	N	N
81	20241017	160650	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3760	-25	5	-0.66	116013895	30776	62.59	3800	3830	3740	4920	2650	3785	3769.62	3.45	-4648	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	655	-3.73	0.35	12	0.18	-1008.00	10687.00	8200	20240219	-54.15	3740	20241017	0.53	8200	-54.15	20240219	3740	0.53	20241017	8200	-54.15	20240219	3740	0.53	20241017	2.31	N	078890	500	87 억	600629	N	N	0	N	N
82	20241017	150653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3780	-5	5	-0.13	114878265	30474	61.97	3800	3830	3740	4920	2650	3785	3769.71	3.45	-4648	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	658	-3.75	0.35	12	0.18	-1008.00	10687.00	8200	20240219	-53.90	3740	20241017	1.07	8200	-53.90	20240219	3740	1.07	20241017	8200	-53.90	20240219	3740	1.07	20241017	2.31	N	078890	500	87 억	600629	N	N	0	N	N
83	20241017	140652	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3780	-5	5	-0.13	107839155	28608	58.18	3800	3830	3740	4920	2650	3785	3769.55	3.45	-4737	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	658	-3.75	0.35	12	0.16	-1008.00	10687.00	8200	20240219	-53.90	3740	20241017	1.07	8200	-53.90	20240219	3740	1.07	20241017	8200	-53.90	20240219	3740	1.07	20241017	2.31	N	078890	500	87 억	600629	N	N	0	N	N
84	20241017	130651	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3750	-35	5	-0.92	89919950	23847	48.50	3800	3830	3740	4920	2650	3785	3770.70	3.45	-4316	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	653	-3.72	0.35	12	0.14	-1008.00	10687.00	8200	20240219	-54.27	3740	20241017	0.27	8200	-54.27	20240219	3740	0.27	20241017	8200	-54.27	20240219	3740	0.27	20241017	2.31	N	078890	500	87 억	600629	N	N	0	N	N
85	20241017	120653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3770	-15	5	-0.40	74140360	19642	39.95	3800	3830	3750	4920	2650	3785	3774.58	3.45	-3421	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	656	-3.74	0.35	12	0.11	-1008.00	10687.00	8200	20240219	-54.02	3750	20241017	0.53	8200	-54.02	20240219	3750	0.53	20241017	8200	-54.02	20240219	3750	0.53	20241017	2.31	N	078890	500	87 억	600629	N	N	0	N	N
86	20241017	110653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3785	0	3	0.00	51261625	13556	27.57	3800	3830	3760	4920	2650	3785	3781.47	3.45	-3396	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	659	-3.75	0.35	12	0.08	-1008.00	10687.00	8200	20240219	-53.84	3760	20241017	0.66	8200	-53.84	20240219	3760	0.66	20241017	8200	-53.84	20240219	3760	0.66	20241017	2.31	N	078890	500	87 억	600629	N	N	0	N	N
87	20241017	100653	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3765	-20	5	-0.53	33660955	8889	18.08	3800	3830	3765	4920	2650	3785	3786.81	3.45	-2731	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	655	-3.74	0.35	12	0.05	-1008.00	10687.00	8200	20240219	-54.09	3765	20241017	0.00	8200	-54.09	20240219	3765	0.00	20241017	8200	-54.09	20240219	3765	0.00	20241017	2.31	N	078890	500	87 억	600629	N	N	0	N	N
88	20241017	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3830	45	2	1.19	307880	81	0.16	3800	3830	3800	4920	2650	3785	3800.99	3.45	3	3891	3837	3806	3752	3721	3822	3737	87	1135	500	2420	5	1	17410157	667	-3.80	0.36	12	0.00	-1008.00	10687.00	8200	20240219	-53.29	3775	20240909	1.46	8200	-53.29	20240219	3775	1.46	20240909	8200	-53.29	20240219	3775	1.46	20240909	2.31	N	078890	500	87 억	600629	N	N	0	N	N
89	20241016	160645	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3785	-70	5	-1.82	186037030	48978	175.28	3860	3860	3775	5010	2700	3855	3798.41	3.51	-9155	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	659	-3.75	0.35	12	0.28	-1008.00	10687.00	8200	20240219	-53.84	3775	20241016	0.26	8200	-53.84	20240219	3775	0.26	20241016	8200	-53.84	20240219	3775	0.26	20241016	2.35	N	078890	500	87 억	610800	N	N	3	N	N
90	20241016	150648	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	3795	-60	5	-1.56	178602940	47014	168.25	3860	3860	3775	5010	2700	3855	3798.92	3.51	-8884	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	661	-3.76	0.36	12	0.27	-1008.00	10687.00	8200	20240219	-53.72	3775	20241016	0.53	8200	-53.72	20240219	3775	0.53	20241016	8200	-53.72	20240219	3775	0.53	20241016	2.35	N	078890	500	87 억	610800	N	N	3	N	N
91	20241016	140649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3785	-70	5	-1.82	158964770	41823	149.67	3860	3860	3780	5010	2700	3855	3800.88	3.51	-6173	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	659	-3.75	0.35	12	0.24	-1008.00	10687.00	8200	20240219	-53.84	3775	20240909	0.26	8200	-53.84	20240219	3775	0.26	20240909	8200	-53.84	20240219	3775	0.26	20240909	2.35	N	078890	500	87 억	610800	N	N	3	N	N
92	20241016	130646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-40	5	-1.04	141285490	37158	132.98	3860	3860	3780	5010	2700	3855	3802.28	3.51	-4456	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	664	-3.78	0.36	12	0.21	-1008.00	10687.00	8200	20240219	-53.48	3775	20240909	1.06	8200	-53.48	20240219	3775	1.06	20240909	8200	-53.48	20240219	3775	1.06	20240909	2.35	N	078890	500	87 억	610800	N	N	3	N	N
93	20241016	120647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3805	-50	5	-1.30	129835770	34152	122.22	3860	3860	3780	5010	2700	3855	3801.69	3.51	-2485	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	662	-3.77	0.36	12	0.20	-1008.00	10687.00	8200	20240219	-53.60	3775	20240909	0.79	8200	-53.60	20240219	3775	0.79	20240909	8200	-53.60	20240219	3775	0.79	20240909	2.35	N	078890	500	87 억	610800	N	N	3	N	N
94	20241016	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3815	-40	5	-1.04	117704665	30963	110.81	3860	3860	3780	5010	2700	3855	3801.45	3.51	-668	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	664	-3.78	0.36	12	0.18	-1008.00	10687.00	8200	20240219	-53.48	3775	20240909	1.06	8200	-53.48	20240219	3775	1.06	20240909	8200	-53.48	20240219	3775	1.06	20240909	2.35	N	078890	500	87 억	610800	N	N	3	N	N
95	20241016	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3800	-55	5	-1.43	78609955	20686	74.03	3860	3860	3780	5010	2700	3855	3800.13	3.51	-1860	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	662	-3.77	0.36	12	0.12	-1008.00	10687.00	8200	20240219	-53.66	3775	20240909	0.66	8200	-53.66	20240219	3775	0.66	20240909	8200	-53.66	20240219	3775	0.66	20240909	2.35	N	078890	500	87 억	610800	N	N	3	N	N
96	20241016	090647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3840	-15	5	-0.39	6653160	1725	6.17	3860	3860	3830	5010	2700	3855	3856.91	3.51	-440	3958	3906	3868	3816	3778	3887	3797	87	1155	500	2460	5	1	17410157	669	-3.81	0.36	12	0.01	-1008.00	10687.00	8200	20240219	-53.17	3775	20240909	1.72	8200	-53.17	20240219	3775	1.72	20240909	8200	-53.17	20240219	3775	1.72	20240909	2.35	N	078890	500	87 억	610800	N	N	3	N	N
97	20241015	160642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-35	5	-0.90	107552085	27887	60.89	3890	3920	3830	5050	2725	3890	3856.71	3.52	-2187	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	671	-3.82	0.36	12	0.16	-1008.00	10687.00	8200	20240219	-52.99	3775	20240909	2.12	8200	-52.99	20240219	3775	2.12	20240909	8200	-52.99	20240219	3775	2.12	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
98	20241015	150649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	-25	5	-0.64	103385635	26806	58.53	3890	3920	3830	5050	2725	3890	3856.81	3.52	-2127	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	673	-3.83	0.36	12	0.15	-1008.00	10687.00	8200	20240219	-52.87	3775	20240909	2.38	8200	-52.87	20240219	3775	2.38	20240909	8200	-52.87	20240219	3775	2.38	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
99	20241015	140648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3860	-30	5	-0.77	85549495	22175	48.42	3890	3920	3830	5050	2725	3890	3857.93	3.52	348	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	672	-3.83	0.36	12	0.13	-1008.00	10687.00	8200	20240219	-52.93	3775	20240909	2.25	8200	-52.93	20240219	3775	2.25	20240909	8200	-52.93	20240219	3775	2.25	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
100	20241015	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3865	-25	5	-0.64	74574395	19331	42.21	3890	3920	3830	5050	2725	3890	3857.76	3.52	441	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	673	-3.83	0.36	12	0.11	-1008.00	10687.00	8200	20240219	-52.87	3775	20240909	2.38	8200	-52.87	20240219	3775	2.38	20240909	8200	-52.87	20240219	3775	2.38	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
101	20241015	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3875	-15	5	-0.39	72917030	18902	41.27	3890	3920	3830	5050	2725	3890	3857.64	3.52	469	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	675	-3.84	0.36	12	0.11	-1008.00	10687.00	8200	20240219	-52.74	3775	20240909	2.65	8200	-52.74	20240219	3775	2.65	20240909	8200	-52.74	20240219	3775	2.65	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
102	20241015	110654	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3855	-35	5	-0.90	66398845	17220	37.60	3890	3920	3830	5050	2725	3890	3855.91	3.52	721	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	671	-3.82	0.36	12	0.10	-1008.00	10687.00	8200	20240219	-52.99	3775	20240909	2.12	8200	-52.99	20240219	3775	2.12	20240909	8200	-52.99	20240219	3775	2.12	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
103	20241015	100646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3850	-40	5	-1.03	55286120	14340	31.31	3890	3920	3830	5050	2725	3890	3855.38	3.52	2034	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	670	-3.82	0.36	12	0.08	-1008.00	10687.00	8200	20240219	-53.05	3775	20240909	1.99	8200	-53.05	20240219	3775	1.99	20240909	8200	-53.05	20240219	3775	1.99	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
104	20241015	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3920	30	2	0.77	5345245	1380	3.01	3890	3920	3855	5050	2725	3890	3873.37	3.52	114	4026	3957	3911	3842	3796	3935	3820	87	1160	500	2480	5	1	17410157	682	-3.89	0.37	12	0.01	-1008.00	10687.00	8200	20240219	-52.20	3775	20240909	3.84	8200	-52.20	20240219	3775	3.84	20240909	8200	-52.20	20240219	3775	3.84	20240909	2.40	N	078890	500	87 억	613241	N	N	3	N	N
105	20241014	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-10	5	-0.26	178092305	45783	94.68	3925	3980	3865	5070	2730	3900	3889.86	3.51	1029	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	677	-3.86	0.36	12	0.26	-1008.00	10687.00	8200	20240219	-52.56	3775	20240909	3.05	8200	-52.56	20240219	3775	3.05	20240909	8200	-52.56	20240219	3775	3.05	20240909	2.41	N	078890	500	87 억	611894	N	N	3	N	N
106	20241014	150639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3880	-20	5	-0.51	167608430	43081	89.09	3925	3980	3865	5070	2730	3900	3890.48	3.51	1504	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	676	-3.85	0.36	12	0.25	-1008.00	10687.00	8200	20240219	-52.68	3775	20240909	2.78	8200	-52.68	20240219	3775	2.78	20240909	8200	-52.68	20240219	3775	2.78	20240909	2.41	N	078890	500	87 억	611894	N	N	6	N	N
107	20241014	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-10	5	-0.26	150574670	38699	80.03	3925	3980	3865	5070	2730	3900	3890.85	3.51	1400	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	677	-3.86	0.36	12	0.22	-1008.00	10687.00	8200	20240219	-52.56	3775	20240909	3.05	8200	-52.56	20240219	3775	3.05	20240909	8200	-52.56	20240219	3775	3.05	20240909	2.41	N	078890	500	87 억	611894	N	N	6	N	N
108	20241014	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3890	-10	5	-0.26	110335145	28317	58.56	3925	3980	3875	5070	2730	3900	3896.39	3.51	127	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	677	-3.86	0.36	12	0.16	-1008.00	10687.00	8200	20240219	-52.56	3775	20240909	3.05	8200	-52.56	20240219	3775	3.05	20240909	8200	-52.56	20240219	3775	3.05	20240909	2.41	N	078890	500	87 억	611894	N	N	6	N	N
109	20241014	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	10	2	0.26	95402635	24475	50.61	3925	3980	3875	5070	2730	3900	3897.94	3.51	116	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	681	-3.88	0.37	12	0.14	-1008.00	10687.00	8200	20240219	-52.32	3775	20240909	3.58	8200	-52.32	20240219	3775	3.58	20240909	8200	-52.32	20240219	3775	3.58	20240909	2.41	N	078890	500	87 억	611894	N	N	6	N	N
110	20241014	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3910	10	2	0.26	75778555	19428	40.18	3925	3980	3890	5070	2730	3900	3900.49	3.51	-822	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	681	-3.88	0.37	12	0.11	-1008.00	10687.00	8200	20240219	-52.32	3775	20240909	3.58	8200	-52.32	20240219	3775	3.58	20240909	8200	-52.32	20240219	3775	3.58	20240909	2.41	N	078890	500	87 억	611894	N	N	6	N	N
111	20241014	100630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	25	2	0.64	69029415	17696	36.60	3925	3980	3890	5070	2730	3900	3900.86	3.51	-193	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	683	-3.89	0.37	12	0.10	-1008.00	10687.00	8200	20240219	-52.13	3775	20240909	3.97	8200	-52.13	20240219	3775	3.97	20240909	8200	-52.13	20240219	3775	3.97	20240909	2.41	N	078890	500	87 억	611894	N	N	6	N	N
112	20241014	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	0	3	0.00	11740345	3010	6.22	3925	3980	3900	5070	2730	3900	3900.50	3.51	0	4046	3972	3936	3862	3826	3955	3845	87	1170	500	2490	5	1	17410157	679	-3.87	0.36	12	0.02	-1008.00	10687.00	8200	20240219	-52.44	3775	20240909	3.31	8200	-52.44	20240219	3775	3.31	20240909	8200	-52.44	20240219	3775	3.31	20240909	2.41	N	078890	500	87 억	611894	N	N	6	N	N
113	20241011	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3900	-85	5	-2.13	189335210	48270	68.01	3985	4010	3900	5180	2790	3985	3922.42	3.51	1057	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	679	-3.87	0.36	12	0.28	-1008.00	10687.00	8278	20230927	-52.89	3775	20240909	3.31	8200	-52.44	20240219	3775	3.31	20240909	8200	-52.44	20240219	3775	3.31	20240909	2.43	N	078890	500	87 억	610823	N	N	6	N	N
114	20241011	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-60	5	-1.51	170751475	43510	61.31	3985	4010	3900	5180	2790	3985	3924.42	3.51	1059	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	683	-3.89	0.37	12	0.25	-1008.00	10687.00	8278	20230927	-52.59	3775	20240909	3.97	8200	-52.13	20240219	3775	3.97	20240909	8200	-52.13	20240219	3775	3.97	20240909	2.43	N	078890	500	87 억	610823	N	N	0	N	N
115	20241011	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-60	5	-1.51	148605965	37851	53.33	3985	4010	3900	5180	2790	3985	3926.08	3.51	1939	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	683	-3.89	0.37	12	0.22	-1008.00	10687.00	8278	20230927	-52.59	3775	20240909	3.97	8200	-52.13	20240219	3775	3.97	20240909	8200	-52.13	20240219	3775	3.97	20240909	2.43	N	078890	500	87 억	610823	N	N	0	N	N
116	20241011	130632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3925	-60	5	-1.51	143062825	36442	51.35	3985	4010	3900	5180	2790	3985	3925.77	3.51	3069	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	683	-3.89	0.37	12	0.21	-1008.00	10687.00	8278	20230927	-52.59	3775	20240909	3.97	8200	-52.13	20240219	3775	3.97	20240909	8200	-52.13	20240219	3775	3.97	20240909	2.43	N	078890	500	87 억	610823	N	N	0	N	N
117	20241011	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-50	5	-1.25	131710900	33549	47.27	3985	4010	3900	5180	2790	3985	3925.93	3.51	2885	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	685	-3.90	0.37	12	0.19	-1008.00	10687.00	8278	20230927	-52.46	3775	20240909	4.24	8200	-52.01	20240219	3775	4.24	20240909	8200	-52.01	20240219	3775	4.24	20240909	2.43	N	078890	500	87 억	610823	N	N	0	N	N
118	20241011	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-50	5	-1.25	87197715	22168	31.23	3985	4010	3915	5180	2790	3985	3933.49	3.51	4031	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	685	-3.90	0.37	12	0.13	-1008.00	10687.00	8278	20230927	-52.46	3775	20240909	4.24	8200	-52.01	20240219	3775	4.24	20240909	8200	-52.01	20240219	3775	4.24	20240909	2.43	N	078890	500	87 억	610823	N	N	0	N	N
119	20241011	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3950	-35	5	-0.88	43323810	10996	15.49	3985	4010	3925	5180	2790	3985	3939.96	3.51	4467	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	688	-3.92	0.37	12	0.06	-1008.00	10687.00	8278	20230927	-52.28	3775	20240909	4.64	8200	-51.83	20240219	3775	4.64	20240909	8200	-51.83	20240219	3775	4.64	20240909	2.43	N	078890	500	87 억	610823	N	N	0	N	N
120	20241011	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4005	20	2	0.50	239940	60	0.08	3985	4005	3985	5180	2790	3985	3999.00	3.51	-18	4148	4066	3978	3896	3808	4022	3852	87	1195	500	2550	5	1	17410157	697	-3.97	0.37	12	0.00	-1008.00	10687.00	8278	20230927	-51.62	3775	20240909	6.09	8200	-51.16	20240219	3775	6.09	20240909	8200	-51.16	20240219	3775	6.09	20240909	2.43	N	078890	500	87 억	610823	N	N	0	N	N
121	20241010	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3985	-75	5	-1.85	279460895	70895	168.48	4060	4060	3890	5270	2845	4060	3941.90	3.54	-4699	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	694	-3.95	0.37	12	0.41	-1008.00	10687.00	8278	20230927	-51.86	3775	20240909	5.56	8200	-51.40	20240219	3775	5.56	20240909	8200	-51.40	20240219	3775	5.56	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
122	20241010	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3980	-80	5	-1.97	268245005	68086	161.81	4060	4060	3890	5270	2845	4060	3939.80	3.54	-4402	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	693	-3.95	0.37	12	0.39	-1008.00	10687.00	8278	20230927	-51.92	3775	20240909	5.43	8200	-51.46	20240219	3775	5.43	20240909	8200	-51.46	20240219	3775	5.43	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
123	20241010	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-115	5	-2.83	229937225	58401	138.79	4060	4060	3890	5270	2845	4060	3937.21	3.54	-1727	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	687	-3.91	0.37	12	0.34	-1008.00	10687.00	8278	20230927	-52.34	3775	20240909	4.50	8200	-51.89	20240219	3775	4.50	20240909	8200	-51.89	20240219	3775	4.50	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
124	20241010	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3940	-120	5	-2.96	201361605	51148	121.55	4060	4060	3890	5270	2845	4060	3936.84	3.54	2046	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	686	-3.91	0.37	12	0.29	-1008.00	10687.00	8278	20230927	-52.40	3775	20240909	4.37	8200	-51.95	20240219	3775	4.37	20240909	8200	-51.95	20240219	3775	4.37	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
125	20241010	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3935	-125	5	-3.08	176298650	44780	106.42	4060	4060	3890	5270	2845	4060	3937.00	3.54	3160	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	685	-3.90	0.37	12	0.26	-1008.00	10687.00	8278	20230927	-52.46	3775	20240909	4.24	8200	-52.01	20240219	3775	4.24	20240909	8200	-52.01	20240219	3775	4.24	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
126	20241010	110648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3945	-115	5	-2.83	158428880	40245	95.64	4060	4060	3890	5270	2845	4060	3936.61	3.54	3741	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	687	-3.91	0.37	12	0.23	-1008.00	10687.00	8278	20230927	-52.34	3775	20240909	4.50	8200	-51.89	20240219	3775	4.50	20240909	8200	-51.89	20240219	3775	4.50	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
127	20241010	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-60	5	-1.48	24244340	6072	14.43	4060	4060	3970	5270	2845	4060	3992.81	3.54	-916	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	696	-3.97	0.37	12	0.03	-1008.00	10687.00	8278	20230927	-51.68	3775	20240909	5.96	8200	-51.22	20240219	3775	5.96	20240909	8200	-51.22	20240219	3775	5.96	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
128	20241010	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-5	5	-0.12	1094885	271	0.64	4060	4060	4010	5270	2845	4060	4040.17	3.54	34	4170	4115	4030	3975	3890	4072	3932	87	1210	500	2590	5	1	17410157	706	-4.02	0.38	12	0.00	-1008.00	10687.00	8278	20230927	-51.01	3775	20240909	7.42	8200	-50.55	20240219	3775	7.42	20240909	8200	-50.55	20240219	3775	7.42	20240909	2.43	N	078890	500	87 억	615539	N	N	56	N	N
129	20241008	160644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-10	5	-0.25	168390415	42067	262.33	4085	4085	3945	5290	2850	4070	4002.91	3.61	-13744	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	707	-4.03	0.38	12	0.24	-1008.00	10687.00	8278	20230927	-50.95	3775	20240909	7.55	8200	-50.49	20240219	3775	7.55	20240909	8200	-50.49	20240219	3775	7.55	20240909	2.44	N	078890	500	87 억	629296	N	N	56	N	N
130	20241008	150648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-30	5	-0.74	161907020	40467	252.35	4085	4085	3945	5290	2850	4070	4000.96	3.61	-13105	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	703	-4.01	0.38	12	0.23	-1008.00	10687.00	8278	20230927	-51.20	3775	20240909	7.02	8200	-50.73	20240219	3775	7.02	20240909	8200	-50.73	20240219	3775	7.02	20240909	2.44	N	078890	500	87 억	629296	N	N	37	N	N
131	20241008	140646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4060	-10	5	-0.25	145218175	36299	226.36	4085	4085	3945	5290	2850	4070	4000.61	3.61	-12603	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	707	-4.03	0.38	12	0.21	-1008.00	10687.00	8278	20230927	-50.95	3775	20240909	7.55	8200	-50.49	20240219	3775	7.55	20240909	8200	-50.49	20240219	3775	7.55	20240909	2.44	N	078890	500	87 억	629296	N	N	37	N	N
132	20241008	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4000	-70	5	-1.72	130398285	32606	203.33	4085	4085	3945	5290	2850	4070	3999.21	3.61	-11776	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	696	-3.97	0.37	12	0.19	-1008.00	10687.00	8278	20230927	-51.68	3775	20240909	5.96	8200	-51.22	20240219	3775	5.96	20240909	8200	-51.22	20240219	3775	5.96	20240909	2.44	N	078890	500	87 억	629296	N	N	37	N	N
133	20241008	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4015	-55	5	-1.35	119751095	29934	186.67	4085	4085	3945	5290	2850	4070	4000.50	3.61	-11357	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	699	-3.98	0.38	12	0.17	-1008.00	10687.00	8278	20230927	-51.50	3775	20240909	6.36	8200	-51.04	20240219	3775	6.36	20240909	8200	-51.04	20240219	3775	6.36	20240909	2.44	N	078890	500	87 억	629296	N	N	37	N	N
134	20241008	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	3990	-80	5	-1.97	84349205	21033	131.16	4085	4085	3980	5290	2850	4070	4010.33	3.61	-8342	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	695	-3.96	0.37	12	0.12	-1008.00	10687.00	8278	20230927	-51.80	3775	20240909	5.70	8200	-51.34	20240219	3775	5.70	20240909	8200	-51.34	20240219	3775	5.70	20240909	2.44	N	078890	500	87 억	629296	N	N	37	N	N
135	20241008	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-50	5	-1.23	43541840	10817	67.45	4085	4085	4005	5290	2850	4070	4025.32	3.61	-4905	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	700	-3.99	0.38	12	0.06	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8200	-50.98	20240219	3775	6.49	20240909	2.44	N	078890	500	87 억	629296	N	N	37	N	N
136	20241008	090645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	-5	5	-0.12	567560	140	0.87	4085	4085	4035	5290	2850	4070	4054.00	3.61	-104	4143	4106	4043	4006	3943	4125	4025	87	1220	500	2600	5	1	17410157	708	-4.03	0.38	12	0.00	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8200	-50.43	20240219	3775	7.68	20240909	2.44	N	078890	500	87 억	629296	N	N	37	N	N
137	20241007	160647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	35	2	0.87	64638800	16011	82.59	4035	4080	3980	5240	2825	4035	4037.15	3.62	-649	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	709	-4.04	0.38	12	0.09	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8200	-50.37	20240219	3775	7.81	20240909	2.44	N	078890	500	87 억	629965	N	N	37	N	N
138	20241007	150625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	35	2	0.87	51139675	12677	65.40	4035	4080	3980	5240	2825	4035	4034.05	3.62	-490	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	709	-4.04	0.38	12	0.07	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8200	-50.37	20240219	3775	7.81	20240909	2.44	N	078890	500	87 억	629965	N	N	4	N	N
139	20241007	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	20	2	0.50	44178465	10953	56.50	4035	4080	3980	5240	2825	4035	4033.46	3.62	-340	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	706	-4.02	0.38	12	0.06	-1008.00	10687.00	8278	20230927	-51.01	3775	20240909	7.42	8200	-50.55	20240219	3775	7.42	20240909	8200	-50.55	20240219	3775	7.42	20240909	2.44	N	078890	500	87 억	629965	N	N	4	N	N
140	20241007	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	30	2	0.74	34531455	8573	44.22	4035	4080	3980	5240	2825	4035	4027.93	3.62	-135	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	708	-4.03	0.38	12	0.05	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8200	-50.43	20240219	3775	7.68	20240909	2.44	N	078890	500	87 억	629965	N	N	4	N	N
141	20241007	120659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	30	2	0.74	29397835	7304	37.68	4035	4080	3980	5240	2825	4035	4024.89	3.62	74	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	708	-4.03	0.38	12	0.04	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8200	-50.43	20240219	3775	7.68	20240909	2.44	N	078890	500	87 억	629965	N	N	4	N	N
142	20241007	110617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-15	5	-0.37	24794375	6163	31.79	4035	4080	3980	5240	2825	4035	4023.10	3.62	523	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	700	-3.99	0.38	12	0.04	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8200	-50.98	20240219	3775	6.49	20240909	2.44	N	078890	500	87 억	629965	N	N	4	N	N
143	20241007	100617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	35	2	0.87	15006920	3738	19.28	4035	4080	3980	5240	2825	4035	4014.69	3.62	611	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	709	-4.04	0.38	12	0.02	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8200	-50.37	20240219	3775	7.81	20240909	2.44	N	078890	500	87 억	629965	N	N	4	N	N
144	20241007	090650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	0	3	0.00	4803840	1202	6.20	4035	4035	3980	5240	2825	4035	3996.51	3.62	153	4161	4097	4051	3987	3941	4130	4020	87	1205	500	2580	5	1	17410157	702	-4.00	0.38	12	0.01	-1008.00	10687.00	8278	20230927	-51.26	3775	20240909	6.89	8200	-50.79	20240219	3775	6.89	20240909	8200	-50.79	20240219	3775	6.89	20240909	2.44	N	078890	500	87 억	629965	N	N	4	N	N
145	20241004	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-20	5	-0.49	78279955	19376	96.50	4015	4115	4005	5270	2840	4055	4040.05	3.68	-10293	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	702	-4.00	0.38	12	0.11	-1008.00	10687.00	8278	20230927	-51.26	3775	20240909	6.89	8200	-50.79	20240219	3775	6.89	20240909	8230	-50.97	20231005	3775	6.89	20240909	2.44	N	078890	500	87 억	640339	N	N	4	N	N
146	20241004	150605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-25	5	-0.62	74264800	18378	91.53	4015	4115	4005	5270	2840	4055	4040.96	3.68	-10019	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	702	-4.00	0.38	12	0.11	-1008.00	10687.00	8278	20230927	-51.32	3775	20240909	6.75	8200	-50.85	20240219	3775	6.75	20240909	8230	-51.03	20231005	3775	6.75	20240909	2.44	N	078890	500	87 억	640339	N	N	0	N	N
147	20241004	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-35	5	-0.86	72072420	17833	88.82	4015	4115	4005	5270	2840	4055	4041.52	3.68	-9951	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	700	-3.99	0.38	12	0.10	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8230	-51.15	20231005	3775	6.49	20240909	2.44	N	078890	500	87 억	640339	N	N	0	N	N
148	20241004	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-35	5	-0.86	55986735	13829	68.88	4015	4115	4005	5270	2840	4055	4048.50	3.68	-7634	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	700	-3.99	0.38	12	0.08	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8230	-51.15	20231005	3775	6.49	20240909	2.44	N	078890	500	87 억	640339	N	N	0	N	N
149	20241004	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4035	-20	5	-0.49	39932455	9841	49.01	4015	4115	4005	5270	2840	4055	4057.76	3.68	-6412	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	702	-4.00	0.38	12	0.06	-1008.00	10687.00	8278	20230927	-51.26	3775	20240909	6.89	8200	-50.79	20240219	3775	6.89	20240909	8230	-50.97	20231005	3775	6.89	20240909	2.44	N	078890	500	87 억	640339	N	N	0	N	N
150	20241004	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	10	2	0.25	35246970	8684	43.25	4015	4115	4005	5270	2840	4055	4058.84	3.68	-5724	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	708	-4.03	0.38	12	0.05	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8230	-50.61	20231005	3775	7.68	20240909	2.44	N	078890	500	87 억	640339	N	N	0	N	N
151	20241004	100559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4085	30	2	0.74	23523445	5810	28.94	4015	4085	4005	5270	2840	4055	4048.79	3.68	-3900	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	711	-4.05	0.38	12	0.03	-1008.00	10687.00	8278	20230927	-50.65	3775	20240909	8.21	8200	-50.18	20240219	3775	8.21	20240909	8230	-50.36	20231005	3775	8.21	20240909	2.44	N	078890	500	87 억	640339	N	N	0	N	N
152	20241004	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	15	2	0.37	976080	243	1.21	4015	4080	4015	5270	2840	4055	4016.79	3.68	65	4168	4111	4043	3986	3918	4140	4015	87	1215	500	2590	5	1	17410157	709	-4.04	0.38	12	0.00	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8230	-50.55	20231005	3775	7.81	20240909	2.44	N	078890	500	87 억	640339	N	N	0	N	N
153	20241002	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4055	-10	5	-0.25	80339965	19972	58.08	4040	4100	3975	5280	2850	4065	4022.62	3.69	-2350	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	706	-4.02	0.38	12	0.11	-1008.00	10687.00	8278	20230927	-51.01	3775	20240909	7.42	8200	-50.55	20240219	3775	7.42	20240909	8230	-50.73	20231005	3775	7.42	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N
154	20241002	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4040	-25	5	-0.62	78787295	19589	56.97	4040	4100	3975	5280	2850	4065	4022.01	3.69	-2229	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	703	-4.01	0.38	12	0.11	-1008.00	10687.00	8278	20230927	-51.20	3775	20240909	7.02	8200	-50.73	20240219	3775	7.02	20240909	8230	-50.91	20231005	3775	7.02	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N
155	20241002	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4065	0	3	0.00	73911340	18388	53.48	4040	4100	3975	5280	2850	4065	4019.53	3.69	-1325	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	708	-4.03	0.38	12	0.11	-1008.00	10687.00	8278	20230927	-50.89	3775	20240909	7.68	8200	-50.43	20240219	3775	7.68	20240909	8230	-50.61	20231005	3775	7.68	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N
156	20241002	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	5	2	0.12	69135665	17212	50.06	4040	4100	3975	5280	2850	4065	4016.70	3.69	-462	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	709	-4.04	0.38	12	0.10	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8230	-50.55	20231005	3775	7.81	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N
157	20241002	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4075	10	2	0.25	62580350	15603	45.38	4040	4100	3975	5280	2850	4065	4010.78	3.69	-722	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	709	-4.04	0.38	12	0.09	-1008.00	10687.00	8278	20230927	-50.77	3775	20240909	7.95	8200	-50.30	20240219	3775	7.95	20240909	8230	-50.49	20231005	3775	7.95	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N
158	20241002	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4070	5	2	0.12	52278470	13075	38.02	4040	4075	3975	5280	2850	4065	3998.34	3.69	-237	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	709	-4.04	0.38	12	0.08	-1008.00	10687.00	8278	20230927	-50.83	3775	20240909	7.81	8200	-50.37	20240219	3775	7.81	20240909	8230	-50.55	20231005	3775	7.81	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N
159	20241002	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4020	-45	5	-1.11	42788065	10720	31.18	4040	4040	3975	5280	2850	4065	3991.40	3.69	-746	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	700	-3.99	0.38	12	0.06	-1008.00	10687.00	8278	20230927	-51.44	3775	20240909	6.49	8200	-50.98	20240219	3775	6.49	20240909	8230	-51.15	20231005	3775	6.49	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N
160	20241002	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4030	-35	5	-0.86	9489430	2375	6.91	4040	4040	3975	5280	2850	4065	3995.46	3.69	384	4351	4207	4136	3992	3921	4172	3957	87	1215	500	2600	5	1	17410157	702	-4.00	0.38	12	0.01	-1008.00	10687.00	8278	20230927	-51.32	3775	20240909	6.75	8200	-50.85	20240219	3775	6.75	20240909	8230	-51.03	20231005	3775	6.75	20240909	2.38	N	078890	500	87 억	642562	N	N	37	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History