KissMeData/382900/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 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	161339	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14270	510	2	3.71	372298200	26517	140.32	13760	14430	13500	17880	9640	13760	14039.71	1.85	6594	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1250	-52.66	1.14	12	0.30	-271.00	12498.00	29500	20240527	-51.63	13500	20241031	5.70	29500	-51.63	20240527	13500	5.70	20241031	29500	-51.63	20240527	13500	5.70	20241031	1.90	N	382900	500	43 억	161808	N	N	7	N	N
3	20241031	151401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14160	400	2	2.91	360081290	25658	135.77	13760	14430	13500	17880	9640	13760	14034.23	1.85	7019	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1241	-52.25	1.13	12	0.29	-271.00	12498.00	29500	20240527	-52.00	13500	20241031	4.89	29500	-52.00	20240527	13500	4.89	20241031	29500	-52.00	20240527	13500	4.89	20241031	1.90	N	382900	500	43 억	161808	N	N	2	N	N
4	20241031	141358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14160	400	2	2.91	333970370	23817	126.03	13760	14430	13500	17880	9640	13760	14022.72	1.85	6398	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1241	-52.25	1.13	12	0.27	-271.00	12498.00	29500	20240527	-52.00	13500	20241031	4.89	29500	-52.00	20240527	13500	4.89	20241031	29500	-52.00	20240527	13500	4.89	20241031	1.90	N	382900	500	43 억	161808	N	N	2	N	N
5	20241031	131401	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14270	510	2	3.71	312083670	22282	117.91	13760	14430	13500	17880	9640	13760	14006.45	1.85	5672	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1250	-52.66	1.14	12	0.25	-271.00	12498.00	29500	20240527	-51.63	13500	20241031	5.70	29500	-51.63	20240527	13500	5.70	20241031	29500	-51.63	20240527	13500	5.70	20241031	1.90	N	382900	500	43 억	161808	N	N	2	N	N
6	20241031	121356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14200	440	2	3.20	259847630	18622	98.54	13760	14430	13500	17880	9640	13760	13954.14	1.85	2972	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1244	-52.40	1.14	12	0.21	-271.00	12498.00	29500	20240527	-51.86	13500	20241031	5.19	29500	-51.86	20240527	13500	5.19	20241031	29500	-51.86	20240527	13500	5.19	20241031	1.90	N	382900	500	43 억	161808	N	N	2	N	N
7	20241031	111355	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14320	560	2	4.07	227366280	16333	86.43	13760	14430	13500	17880	9640	13760	13920.99	1.85	2395	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1255	-52.84	1.15	12	0.19	-271.00	12498.00	29500	20240527	-51.46	13500	20241031	6.07	29500	-51.46	20240527	13500	6.07	20241031	29500	-51.46	20240527	13500	6.07	20241031	1.90	N	382900	500	43 억	161808	N	N	2	N	N
8	20241031	101358	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13610	-150	5	-1.09	81688560	6001	31.75	13760	13790	13500	17880	9640	13760	13611.68	1.85	-1531	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1192	-50.22	1.09	12	0.07	-271.00	12498.00	29500	20240527	-53.86	13500	20241031	0.81	29500	-53.86	20240527	13500	0.81	20241031	29500	-53.86	20240527	13500	0.81	20241031	1.90	N	382900	500	43 억	161808	N	N	2	N	N
9	20241031	091356	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13550	-210	5	-1.53	50156090	3679	19.47	13760	13790	13500	17880	9640	13760	13631.93	1.85	-1805	14253	14006	13873	13626	13493	13940	13560	44	4120	500	9900	10	1	8761000	1187	-50.00	1.08	12	0.04	-271.00	12498.00	29500	20240527	-54.07	13500	20241031	0.37	29500	-54.07	20240527	13500	0.37	20241031	29500	-54.07	20240527	13500	0.37	20241031	1.90	N	382900	500	43 억	161808	N	N	2	N	N
10	20241030	161350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13760	-330	5	-2.34	254611700	18304	78.87	14100	14120	13740	18310	9870	14090	13910.50	1.90	-4481	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1206	-50.77	1.10	12	0.21	-271.00	12498.00	29500	20240527	-53.36	13590	20241028	1.25	29500	-53.36	20240527	13590	1.25	20241028	29500	-53.36	20240527	13590	1.25	20241028	1.93	N	382900	500	43 억	166286	N	N	2	N	N
11	20241030	151425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13780	-310	5	-2.20	240766420	17298	74.54	14100	14120	13740	18310	9870	14090	13918.74	1.90	-4171	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1207	-50.85	1.10	12	0.20	-271.00	12498.00	29500	20240527	-53.29	13590	20241028	1.40	29500	-53.29	20240527	13590	1.40	20241028	29500	-53.29	20240527	13590	1.40	20241028	1.93	N	382900	500	43 억	166286	N	N	6	N	N
12	20241030	141400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13810	-280	5	-1.99	207167020	14863	64.05	14100	14120	13810	18310	9870	14090	13938.44	1.90	-3916	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1210	-50.96	1.10	12	0.17	-271.00	12498.00	29500	20240527	-53.19	13590	20241028	1.62	29500	-53.19	20240527	13590	1.62	20241028	29500	-53.19	20240527	13590	1.62	20241028	1.93	N	382900	500	43 억	166286	N	N	6	N	N
13	20241030	131406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13900	-190	5	-1.35	154888700	11092	47.80	14100	14120	13890	18310	9870	14090	13964.00	1.90	-1755	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1218	-51.29	1.11	12	0.13	-271.00	12498.00	29500	20240527	-52.88	13590	20241028	2.28	29500	-52.88	20240527	13590	2.28	20241028	29500	-52.88	20240527	13590	2.28	20241028	1.93	N	382900	500	43 억	166286	N	N	6	N	N
14	20241030	121424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-150	5	-1.06	105109720	7515	32.38	14100	14120	13920	18310	9870	14090	13986.66	1.90	-632	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1221	-51.44	1.12	12	0.09	-271.00	12498.00	29500	20240527	-52.75	13590	20241028	2.58	29500	-52.75	20240527	13590	2.58	20241028	29500	-52.75	20240527	13590	2.58	20241028	1.93	N	382900	500	43 억	166286	N	N	6	N	N
15	20241030	111401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14060	-30	5	-0.21	68645350	4904	21.13	14100	14120	13930	18310	9870	14090	13997.83	1.90	162	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1232	-51.88	1.12	12	0.06	-271.00	12498.00	29500	20240527	-52.34	13590	20241028	3.46	29500	-52.34	20240527	13590	3.46	20241028	29500	-52.34	20240527	13590	3.46	20241028	1.93	N	382900	500	43 억	166286	N	N	6	N	N
16	20241030	101351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14010	-80	5	-0.57	55581130	3973	17.12	14100	14120	13930	18310	9870	14090	13989.71	1.90	59	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1227	-51.70	1.12	12	0.05	-271.00	12498.00	29500	20240527	-52.51	13590	20241028	3.09	29500	-52.51	20240527	13590	3.09	20241028	29500	-52.51	20240527	13590	3.09	20241028	1.93	N	382900	500	43 억	166286	N	N	6	N	N
17	20241030	091400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14020	-70	5	-0.50	8044410	572	2.46	14100	14120	13980	18310	9870	14090	14063.65	1.90	21	14643	14366	14113	13836	13583	14505	13975	44	4220	500	10140	10	1	8761000	1228	-51.73	1.12	12	0.01	-271.00	12498.00	29500	20240527	-52.47	13590	20241028	3.16	29500	-52.47	20240527	13590	3.16	20241028	29500	-52.47	20240527	13590	3.16	20241028	1.93	N	382900	500	43 억	166286	N	N	6	N	N
18	20241029	161306	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14090	20	2	0.14	324093450	23055	97.33	14070	14390	13860	18290	9850	14070	14057.40	1.90	-287	14390	14230	13910	13750	13430	14310	13830	44	4220	500	10130	10	1	8761000	1234	-51.99	1.13	12	0.26	-271.00	12498.00	29500	20240527	-52.24	13590	20241028	3.68	29500	-52.24	20240527	13590	3.68	20241028	29500	-52.24	20240527	13590	3.68	20241028	1.93	N	382900	500	43 억	166614	N	N	6	N	N
19	20241029	151327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14040	-30	5	-0.21	319988490	22764	96.10	14070	14390	13860	18290	9850	14070	14056.78	1.90	-443	14390	14230	13910	13750	13430	14310	13830	44	4220	500	10130	10	1	8761000	1230	-51.81	1.12	12	0.26	-271.00	12498.00	29500	20240527	-52.41	13590	20241028	3.31	29500	-52.41	20240527	13590	3.31	20241028	29500	-52.41	20240527	13590	3.31	20241028	1.93	N	382900	500	43 억	166614	N	N	21	N	N
20	20241029	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13920	-150	5	-1.07	274509570	19522	82.41	14070	14390	13860	18290	9850	14070	14061.55	1.90	-1454	14390	14230	13910	13750	13430	14310	13830	44	4220	500	10130	10	1	8761000	1220	-51.37	1.11	12	0.22	-271.00	12498.00	29500	20240527	-52.81	13590	20241028	2.43	29500	-52.81	20240527	13590	2.43	20241028	29500	-52.81	20240527	13590	2.43	20241028	1.93	N	382900	500	43 억	166614	N	N	21	N	N
21	20241029	131316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13940	-130	5	-0.92	252271530	17926	75.68	14070	14390	13860	18290	9850	14070	14072.94	1.90	-1784	14390	14230	13910	13750	13430	14310	13830	44	4220	500	10130	10	1	8761000	1221	-51.44	1.12	12	0.20	-271.00	12498.00	29500	20240527	-52.75	13590	20241028	2.58	29500	-52.75	20240527	13590	2.58	20241028	29500	-52.75	20240527	13590	2.58	20241028	1.93	N	382900	500	43 억	166614	N	N	21	N	N
22	20241029	121316	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14000	-70	5	-0.50	212347130	15069	63.61	14070	14390	13860	18290	9850	14070	14091.65	1.90	-652	14390	14230	13910	13750	13430	14310	13830	44	4220	500	10130	10	1	8761000	1227	-51.66	1.12	12	0.17	-271.00	12498.00	29500	20240527	-52.54	13590	20241028	3.02	29500	-52.54	20240527	13590	3.02	20241028	29500	-52.54	20240527	13590	3.02	20241028	1.93	N	382900	500	43 억	166614	N	N	21	N	N
23	20241029	111339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14000	-70	5	-0.50	188400170	13359	56.40	14070	14390	13860	18290	9850	14070	14102.86	1.90	-663	14390	14230	13910	13750	13430	14310	13830	44	4220	500	10130	10	1	8761000	1227	-51.66	1.12	12	0.15	-271.00	12498.00	29500	20240527	-52.54	13590	20241028	3.02	29500	-52.54	20240527	13590	3.02	20241028	29500	-52.54	20240527	13590	3.02	20241028	1.93	N	382900	500	43 억	166614	N	N	21	N	N
24	20241029	101314	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14330	260	2	1.85	152329520	10808	45.63	14070	14390	13860	18290	9850	14070	14094.15	1.90	-322	14390	14230	13910	13750	13430	14310	13830	44	4220	500	10130	10	1	8761000	1255	-52.88	1.15	12	0.12	-271.00	12498.00	29500	20240527	-51.42	13590	20241028	5.45	29500	-51.42	20240527	13590	5.45	20241028	29500	-51.42	20240527	13590	5.45	20241028	1.93	N	382900	500	43 억	166614	N	N	21	N	N
25	20241028	161301	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14070	280	2	2.03	317164800	22876	88.54	13700	14070	13590	17920	9660	13790	13863.57	1.76	12704	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1233	-51.92	1.13	12	0.26	-271.00	12498.00	29500	20240527	-52.31	13590	20241028	3.53	29500	-52.31	20240527	13590	3.53	20241028	29500	-52.31	20240527	13590	3.53	20241028	1.92	N	382900	500	43 억	153998	N	N	21	N	N
26	20241028	151312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14010	220	2	1.60	304083030	21945	84.94	13700	14030	13590	17920	9660	13790	13856.60	1.76	12738	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1227	-51.70	1.12	12	0.25	-271.00	12498.00	29500	20240527	-52.51	13590	20241028	3.09	29500	-52.51	20240527	13590	3.09	20241028	29500	-52.51	20240527	13590	3.09	20241028	1.92	N	382900	500	43 억	153998	N	N	24	N	N
27	20241028	141314	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14000	210	2	1.52	282785650	20424	79.05	13700	14030	13590	17920	9660	13790	13845.75	1.76	12257	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1227	-51.66	1.12	12	0.23	-271.00	12498.00	29500	20240527	-52.54	13590	20241028	3.02	29500	-52.54	20240527	13590	3.02	20241028	29500	-52.54	20240527	13590	3.02	20241028	1.92	N	382900	500	43 억	153998	N	N	24	N	N
28	20241028	131307	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13970	180	2	1.31	247704410	17917	69.35	13700	13970	13590	17920	9660	13790	13825.11	1.76	11052	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1224	-51.55	1.12	12	0.20	-271.00	12498.00	29500	20240527	-52.64	13590	20241028	2.80	29500	-52.64	20240527	13590	2.80	20241028	29500	-52.64	20240527	13590	2.80	20241028	1.92	N	382900	500	43 억	153998	N	N	24	N	N
29	20241028	121308	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13950	160	2	1.16	204607260	14822	57.37	13700	13950	13590	17920	9660	13790	13804.29	1.76	8918	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1222	-51.48	1.12	12	0.17	-271.00	12498.00	29500	20240527	-52.71	13590	20241028	2.65	29500	-52.71	20240527	13590	2.65	20241028	29500	-52.71	20240527	13590	2.65	20241028	1.92	N	382900	500	43 억	153998	N	N	24	N	N
30	20241028	111101	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13860	70	2	0.51	172259360	12494	48.36	13700	13870	13590	17920	9660	13790	13787.37	1.76	7433	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1214	-51.14	1.11	12	0.14	-271.00	12498.00	29500	20240527	-53.02	13590	20241028	1.99	29500	-53.02	20240527	13590	1.99	20241028	29500	-53.02	20240527	13590	1.99	20241028	1.92	N	382900	500	43 억	153998	N	N	24	N	N
31	20241028	101254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13850	60	2	0.44	105607990	7665	29.67	13700	13870	13590	17920	9660	13790	13777.95	1.76	4187	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1213	-51.11	1.11	12	0.09	-271.00	12498.00	29500	20240527	-53.05	13590	20241028	1.91	29500	-53.05	20240527	13590	1.91	20241028	29500	-53.05	20240527	13590	1.91	20241028	1.92	N	382900	500	43 억	153998	N	N	24	N	N
32	20241028	091303	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13850	60	2	0.44	40267250	2936	11.36	13700	13850	13590	17920	9660	13790	13715.00	1.76	1336	14510	14150	13920	13560	13330	14035	13445	44	4130	500	9920	10	1	8761000	1213	-51.11	1.11	12	0.03	-271.00	12498.00	29500	20240527	-53.05	13590	20241028	1.91	29500	-53.05	20240527	13590	1.91	20241028	29500	-53.05	20240527	13590	1.91	20241028	1.92	N	382900	500	43 억	153998	N	N	24	N	N
33	20241025	161306	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13790	-290	5	-2.06	358027870	25736	99.67	14030	14280	13690	18300	9860	14080	13911.38	1.75	907	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1208	-50.89	1.10	12	0.29	-271.00	12498.00	29500	20240527	-53.25	13690	20241025	0.73	29500	-53.25	20240527	13690	0.73	20241025	29500	-53.25	20240527	13690	0.73	20241025	1.91	N	382900	500	43 억	153091	N	N	24	N	N
34	20241025	151310	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13780	-300	5	-2.13	335584790	24106	93.36	14030	14280	13690	18300	9860	14080	13920.94	1.75	499	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1207	-50.85	1.10	12	0.28	-271.00	12498.00	29500	20240527	-53.29	13690	20241025	0.66	29500	-53.29	20240527	13690	0.66	20241025	29500	-53.29	20240527	13690	0.66	20241025	1.91	N	382900	500	43 억	153091	N	N	7	N	N
35	20241025	141308	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13820	-260	5	-1.85	261142050	18696	72.41	14030	14280	13800	18300	9860	14080	13967.56	1.75	313	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1211	-51.00	1.11	12	0.21	-271.00	12498.00	29500	20240527	-53.15	13800	20241025	0.14	29500	-53.15	20240527	13800	0.14	20241025	29500	-53.15	20240527	13800	0.14	20241025	1.91	N	382900	500	43 억	153091	N	N	7	N	N
36	20241025	131308	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13850	-230	5	-1.63	225960760	16154	62.56	14030	14280	13800	18300	9860	14080	13987.68	1.75	84	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1213	-51.11	1.11	12	0.18	-271.00	12498.00	29500	20240527	-53.05	13800	20241025	0.36	29500	-53.05	20240527	13800	0.36	20241025	29500	-53.05	20240527	13800	0.36	20241025	1.91	N	382900	500	43 억	153091	N	N	7	N	N
37	20241025	121311	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13980	-100	5	-0.71	205869020	14704	56.95	14030	14280	13800	18300	9860	14080	14000.66	1.75	-303	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1225	-51.59	1.12	12	0.17	-271.00	12498.00	29500	20240527	-52.61	13800	20241025	1.30	29500	-52.61	20240527	13800	1.30	20241025	29500	-52.61	20240527	13800	1.30	20241025	1.91	N	382900	500	43 억	153091	N	N	7	N	N
38	20241025	111306	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	13920	-160	5	-1.14	149861500	10661	41.29	14030	14280	13860	18300	9860	14080	14056.89	1.75	-1485	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1220	-51.37	1.11	12	0.12	-271.00	12498.00	29500	20240527	-52.81	13860	20241025	0.43	29500	-52.81	20240527	13860	0.43	20241025	29500	-52.81	20240527	13860	0.43	20241025	1.91	N	382900	500	43 억	153091	N	N	7	N	N
39	20241025	101306	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14010	-70	5	-0.50	105011790	7447	28.84	14030	14280	14000	18300	9860	14080	14101.34	1.75	180	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1227	-51.70	1.12	12	0.09	-271.00	12498.00	29500	20240527	-52.51	14000	20241025	0.07	29500	-52.51	20240527	14000	0.07	20241025	29500	-52.51	20240527	14000	0.07	20241025	1.91	N	382900	500	43 억	153091	N	N	7	N	N
40	20241025	091308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14050	-30	5	-0.21	15329640	1092	4.23	14030	14100	14030	18300	9860	14080	14036.50	1.75	384	14546	14312	14166	13932	13786	14240	13860	44	4220	500	10130	10	1	8761000	1231	-51.85	1.12	12	0.01	-271.00	12498.00	29500	20240527	-52.37	14020	20241024	0.21	29500	-52.37	20240527	14020	0.21	20241024	29500	-52.37	20240527	14020	0.21	20241024	1.91	N	382900	500	43 억	153091	N	N	7	N	N
41	20241024	161241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14080	-400	5	-2.76	365173250	25810	81.00	14390	14400	14020	18820	10140	14480	14148.82	1.78	-2496	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1234	-51.96	1.13	12	0.29	-271.00	12498.00	29500	20240527	-52.27	14020	20241024	0.43	29500	-52.27	20240527	14020	0.43	20241024	29500	-52.27	20240527	14020	0.43	20241024	1.90	N	382900	500	43 억	155549	N	N	7	N	N
42	20241024	151253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14080	-400	5	-2.76	330960770	23374	73.35	14390	14400	14050	18820	10140	14480	14159.34	1.78	-2007	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1234	-51.96	1.13	12	0.27	-271.00	12498.00	29500	20240527	-52.27	14050	20241024	0.21	29500	-52.27	20240527	14050	0.21	20241024	29500	-52.27	20240527	14050	0.21	20241024	1.90	N	382900	500	43 억	155549	N	N	11	N	N
43	20241024	141239	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14140	-340	5	-2.35	259932780	18329	57.52	14390	14400	14060	18820	10140	14480	14181.49	1.78	-679	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1239	-52.18	1.13	12	0.21	-271.00	12498.00	29500	20240527	-52.07	14060	20241024	0.57	29500	-52.07	20240527	14060	0.57	20241024	29500	-52.07	20240527	14060	0.57	20241024	1.90	N	382900	500	43 억	155549	N	N	11	N	N
44	20241024	131251	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14120	-360	5	-2.49	229925770	16207	50.86	14390	14400	14060	18820	10140	14480	14186.80	1.78	-1068	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1237	-52.10	1.13	12	0.18	-271.00	12498.00	29500	20240527	-52.14	14060	20241024	0.43	29500	-52.14	20240527	14060	0.43	20241024	29500	-52.14	20240527	14060	0.43	20241024	1.90	N	382900	500	43 억	155549	N	N	11	N	N
45	20241024	121245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14250	-230	5	-1.59	183616290	12936	40.60	14390	14400	14060	18820	10140	14480	14194.19	1.78	-642	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1248	-52.58	1.14	12	0.15	-271.00	12498.00	29500	20240527	-51.69	14060	20241024	1.35	29500	-51.69	20240527	14060	1.35	20241024	29500	-51.69	20240527	14060	1.35	20241024	1.90	N	382900	500	43 억	155549	N	N	11	N	N
46	20241024	111244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14200	-280	5	-1.93	151456320	10673	33.49	14390	14400	14060	18820	10140	14480	14190.58	1.78	-1450	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1244	-52.40	1.14	12	0.12	-271.00	12498.00	29500	20240527	-51.86	14060	20241024	1.00	29500	-51.86	20240527	14060	1.00	20241024	29500	-51.86	20240527	14060	1.00	20241024	1.90	N	382900	500	43 억	155549	N	N	11	N	N
47	20241024	101122	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14230	-250	5	-1.73	115222140	8119	25.48	14390	14400	14060	18820	10140	14480	14191.63	1.78	-1139	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1247	-52.51	1.14	12	0.09	-271.00	12498.00	29500	20240527	-51.76	14060	20241024	1.21	29500	-51.76	20240527	14060	1.21	20241024	29500	-51.76	20240527	14060	1.21	20241024	1.90	N	382900	500	43 억	155549	N	N	11	N	N
48	20241024	091339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14200	-280	5	-1.93	22938860	1607	5.04	14390	14400	14190	18820	10140	14480	14274.21	1.78	-833	14993	14736	14413	14156	13833	14575	13995	44	4340	500	10420	10	1	8761000	1244	-52.40	1.14	12	0.02	-271.00	12498.00	29500	20240527	-51.86	14090	20241023	0.78	29500	-51.86	20240527	14090	0.78	20241023	29500	-51.86	20240527	14090	0.78	20241023	1.90	N	382900	500	43 억	155549	N	N	11	N	N
49	20241023	161249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14480	-50	5	-0.34	455348500	31813	112.82	14670	14670	14090	18880	10180	14530	14313.16	1.72	4730	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1269	-53.43	1.16	12	0.36	-271.00	12498.00	29500	20240527	-50.92	14090	20241023	2.77	29500	-50.92	20240527	14090	2.77	20241023	29500	-50.92	20240527	14090	2.77	20241023	1.88	N	382900	500	43 억	150819	N	N	11	N	N
50	20241023	151315	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14490	-40	5	-0.28	451447020	31543	111.86	14670	14670	14090	18880	10180	14530	14312.11	1.72	4869	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1269	-53.47	1.16	12	0.36	-271.00	12498.00	29500	20240527	-50.88	14090	20241023	2.84	29500	-50.88	20240527	14090	2.84	20241023	29500	-50.88	20240527	14090	2.84	20241023	1.88	N	382900	500	43 억	150819	N	N	8	N	N
51	20241023	141320	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14460	-70	5	-0.48	424894320	29711	105.37	14670	14670	14090	18880	10180	14530	14300.91	1.72	4700	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1267	-53.36	1.16	12	0.34	-271.00	12498.00	29500	20240527	-50.98	14090	20241023	2.63	29500	-50.98	20240527	14090	2.63	20241023	29500	-50.98	20240527	14090	2.63	20241023	1.88	N	382900	500	43 억	150819	N	N	8	N	N
52	20241023	131300	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14330	-200	5	-1.38	374017320	26175	92.83	14670	14670	14090	18880	10180	14530	14289.10	1.72	1880	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1255	-52.88	1.15	12	0.30	-271.00	12498.00	29500	20240527	-51.42	14090	20241023	1.70	29500	-51.42	20240527	14090	1.70	20241023	29500	-51.42	20240527	14090	1.70	20241023	1.88	N	382900	500	43 억	150819	N	N	8	N	N
53	20241023	121256	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14350	-180	5	-1.24	336824350	23576	83.61	14670	14670	14090	18880	10180	14530	14286.75	1.72	1745	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1257	-52.95	1.15	12	0.27	-271.00	12498.00	29500	20240527	-51.36	14090	20241023	1.85	29500	-51.36	20240527	14090	1.85	20241023	29500	-51.36	20240527	14090	1.85	20241023	1.88	N	382900	500	43 억	150819	N	N	8	N	N
54	20241023	111249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14250	-280	5	-1.93	301849750	21132	74.94	14670	14670	14090	18880	10180	14530	14284.01	1.72	419	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1248	-52.58	1.14	12	0.24	-271.00	12498.00	29500	20240527	-51.69	14090	20241023	1.14	29500	-51.69	20240527	14090	1.14	20241023	29500	-51.69	20240527	14090	1.14	20241023	1.88	N	382900	500	43 억	150819	N	N	8	N	N
55	20241023	101253	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14330	-200	5	-1.38	235206850	16455	58.36	14670	14670	14090	18880	10180	14530	14293.94	1.72	1985	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1255	-52.88	1.15	12	0.19	-271.00	12498.00	29500	20240527	-51.42	14090	20241023	1.70	29500	-51.42	20240527	14090	1.70	20241023	29500	-51.42	20240527	14090	1.70	20241023	1.88	N	382900	500	43 억	150819	N	N	8	N	N
56	20241023	091254	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	14270	-260	5	-1.79	56751200	3914	13.88	14670	14670	14250	18880	10180	14530	14499.54	1.72	82	15103	14816	14673	14386	14243	14745	14315	44	4350	500	10460	10	1	8761000	1250	-52.66	1.14	12	0.04	-271.00	12498.00	29500	20240527	-51.63	14250	20241023	0.14	29500	-51.63	20240527	14250	0.14	20241023	29500	-51.63	20240527	14250	0.14	20241023	1.88	N	382900	500	43 억	150819	N	N	8	N	N
57	20241022	161239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14530	-480	5	-3.20	409721110	27910	122.64	14940	14960	14530	19510	10510	15010	14681.16	1.82	-8493	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1273	-53.62	1.16	12	0.32	-271.00	12498.00	29500	20240527	-50.75	14500	20240805	0.21	29500	-50.75	20240527	14500	0.21	20240805	29500	-50.75	20240527	14500	0.21	20240805	1.89	N	382900	500	43 억	159312	N	N	8	N	N
58	20241022	151256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14550	-460	5	-3.06	382442950	26034	114.40	14940	14960	14530	19510	10510	15010	14690.13	1.82	-8303	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1275	-53.69	1.16	12	0.30	-271.00	12498.00	29500	20240527	-50.68	14500	20240805	0.34	29500	-50.68	20240527	14500	0.34	20240805	29500	-50.68	20240527	14500	0.34	20240805	1.89	N	382900	500	43 억	159312	N	N	14	N	N
59	20241022	141255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14620	-390	5	-2.60	339581710	23096	101.49	14940	14960	14530	19510	10510	15010	14703.05	1.82	-8158	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1281	-53.95	1.17	12	0.26	-271.00	12498.00	29500	20240527	-50.44	14500	20240805	0.83	29500	-50.44	20240527	14500	0.83	20240805	29500	-50.44	20240527	14500	0.83	20240805	1.89	N	382900	500	43 억	159312	N	N	14	N	N
60	20241022	131255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14580	-430	5	-2.86	324582520	22069	96.98	14940	14960	14530	19510	10510	15010	14707.62	1.82	-7925	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1277	-53.80	1.17	12	0.25	-271.00	12498.00	29500	20240527	-50.58	14500	20240805	0.55	29500	-50.58	20240527	14500	0.55	20240805	29500	-50.58	20240527	14500	0.55	20240805	1.89	N	382900	500	43 억	159312	N	N	14	N	N
61	20241022	121250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14560	-450	5	-3.00	311910520	21200	93.16	14940	14960	14530	19510	10510	15010	14712.76	1.82	-7403	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1276	-53.73	1.16	12	0.24	-271.00	12498.00	29500	20240527	-50.64	14500	20240805	0.41	29500	-50.64	20240527	14500	0.41	20240805	29500	-50.64	20240527	14500	0.41	20240805	1.89	N	382900	500	43 억	159312	N	N	14	N	N
62	20241022	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14610	-400	5	-2.66	288477930	19592	86.09	14940	14960	14530	19510	10510	15010	14724.27	1.82	-6879	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1280	-53.91	1.17	12	0.22	-271.00	12498.00	29500	20240527	-50.47	14500	20240805	0.76	29500	-50.47	20240527	14500	0.76	20240805	29500	-50.47	20240527	14500	0.76	20240805	1.89	N	382900	500	43 억	159312	N	N	14	N	N
63	20241022	101248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14580	-430	5	-2.86	246598590	16718	73.46	14940	14960	14530	19510	10510	15010	14750.48	1.82	-6530	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1277	-53.80	1.17	12	0.19	-271.00	12498.00	29500	20240527	-50.58	14500	20240805	0.55	29500	-50.58	20240527	14500	0.55	20240805	29500	-50.58	20240527	14500	0.55	20240805	1.89	N	382900	500	43 억	159312	N	N	14	N	N
64	20241022	091248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14840	-170	5	-1.13	49644250	3330	14.63	14940	14960	14840	19510	10510	15010	14908.18	1.82	-2636	15230	15120	15010	14900	14790	15065	14845	44	4500	500	10800	10	1	8761000	1300	-54.76	1.19	12	0.04	-271.00	12498.00	29500	20240527	-49.69	14500	20240805	2.34	29500	-49.69	20240527	14500	2.34	20240805	29500	-49.69	20240527	14500	2.34	20240805	1.89	N	382900	500	43 억	159312	N	N	14	N	N
65	20241021	161233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15010	-90	5	-0.60	338235630	22522	86.70	15100	15120	14900	19630	10570	15100	15018.03	1.78	3519	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1315	-55.39	1.20	12	0.26	-271.00	12498.00	29500	20240527	-49.12	14500	20240805	3.52	29500	-49.12	20240527	14500	3.52	20240805	29500	-49.12	20240527	14500	3.52	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
66	20241021	151243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15020	-80	5	-0.53	321981870	21439	82.53	15100	15120	14900	19630	10570	15100	15018.51	1.78	3982	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1316	-55.42	1.20	12	0.24	-271.00	12498.00	29500	20240527	-49.08	14500	20240805	3.59	29500	-49.08	20240527	14500	3.59	20240805	29500	-49.08	20240527	14500	3.59	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
67	20241021	141246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15080	-20	5	-0.13	291706690	19430	74.79	15100	15120	14900	19630	10570	15100	15013.21	1.78	4004	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1321	-55.65	1.21	12	0.22	-271.00	12498.00	29500	20240527	-48.88	14500	20240805	4.00	29500	-48.88	20240527	14500	4.00	20240805	29500	-48.88	20240527	14500	4.00	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
68	20241021	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15070	-30	5	-0.20	253824300	16916	65.12	15100	15120	14900	19630	10570	15100	15004.98	1.78	2984	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1320	-55.61	1.21	12	0.19	-271.00	12498.00	29500	20240527	-48.92	14500	20240805	3.93	29500	-48.92	20240527	14500	3.93	20240805	29500	-48.92	20240527	14500	3.93	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
69	20241021	121241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15090	-10	5	-0.07	226327240	15088	58.08	15100	15120	14900	19630	10570	15100	15000.48	1.78	3235	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1322	-55.68	1.21	12	0.17	-271.00	12498.00	29500	20240527	-48.85	14500	20240805	4.07	29500	-48.85	20240527	14500	4.07	20240805	29500	-48.85	20240527	14500	4.07	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
70	20241021	111234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15030	-70	5	-0.46	209605410	13980	53.81	15100	15100	14900	19630	10570	15100	14993.23	1.78	3796	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1317	-55.46	1.20	12	0.16	-271.00	12498.00	29500	20240527	-49.05	14500	20240805	3.66	29500	-49.05	20240527	14500	3.66	20240805	29500	-49.05	20240527	14500	3.66	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
71	20241021	101240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15050	-50	5	-0.33	200672610	13385	51.52	15100	15100	14900	19630	10570	15100	14992.35	1.78	3518	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1319	-55.54	1.20	12	0.15	-271.00	12498.00	29500	20240527	-48.98	14500	20240805	3.79	29500	-48.98	20240527	14500	3.79	20240805	29500	-48.98	20240527	14500	3.79	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
72	20241021	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	-100	5	-0.66	45105030	3004	11.56	15100	15100	14920	19630	10570	15100	15014.99	1.78	209	15660	15380	15160	14880	14660	15270	14770	44	4530	500	10870	10	1	8761000	1314	-55.35	1.20	12	0.03	-271.00	12498.00	29500	20240527	-49.15	14500	20240805	3.45	29500	-49.15	20240527	14500	3.45	20240805	29500	-49.15	20240527	14500	3.45	20240805	1.92	N	382900	500	43 억	155713	N	N	14	N	N
73	20241018	161235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15100	-70	5	-0.46	390347540	25920	71.40	15200	15440	14940	19720	10620	15170	15059.68	1.80	-1907	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1323	-55.72	1.21	12	0.30	-271.00	12498.00	29500	20240527	-48.81	14500	20240805	4.14	29500	-48.81	20240527	14500	4.14	20240805	29500	-48.81	20240527	14500	4.14	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
74	20241018	151307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15020	-150	5	-0.99	378147190	25111	69.17	15200	15440	14940	19720	10620	15170	15059.03	1.80	-1831	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1316	-55.42	1.20	12	0.29	-271.00	12498.00	29500	20240527	-49.08	14500	20240805	3.59	29500	-49.08	20240527	14500	3.59	20240805	29500	-49.08	20240527	14500	3.59	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
75	20241018	141308	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15030	-140	5	-0.92	297046390	19701	54.27	15200	15440	14940	19720	10620	15170	15077.73	1.80	-5302	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1317	-55.46	1.20	12	0.22	-271.00	12498.00	29500	20240527	-49.05	14500	20240805	3.66	29500	-49.05	20240527	14500	3.66	20240805	29500	-49.05	20240527	14500	3.66	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
76	20241018	131253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14970	-200	5	-1.32	264427770	17523	48.27	15200	15440	14940	19720	10620	15170	15090.33	1.80	-5057	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1312	-55.24	1.20	12	0.20	-271.00	12498.00	29500	20240527	-49.25	14500	20240805	3.24	29500	-49.25	20240527	14500	3.24	20240805	29500	-49.25	20240527	14500	3.24	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
77	20241018	121303	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15000	-170	5	-1.12	206424410	13648	37.60	15200	15440	14960	19720	10620	15170	15124.88	1.80	-3580	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1314	-55.35	1.20	12	0.16	-271.00	12498.00	29500	20240527	-49.15	14500	20240805	3.45	29500	-49.15	20240527	14500	3.45	20240805	29500	-49.15	20240527	14500	3.45	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
78	20241018	111300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15030	-140	5	-0.92	157103760	10358	28.53	15200	15440	14960	19720	10620	15170	15167.38	1.80	-2387	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1317	-55.46	1.20	12	0.12	-271.00	12498.00	29500	20240527	-49.05	14500	20240805	3.66	29500	-49.05	20240527	14500	3.66	20240805	29500	-49.05	20240527	14500	3.66	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
79	20241018	101244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15070	-100	5	-0.66	129185220	8502	23.42	15200	15440	14960	19720	10620	15170	15194.69	1.80	-1426	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1320	-55.61	1.21	12	0.10	-271.00	12498.00	29500	20240527	-48.92	14500	20240805	3.93	29500	-48.92	20240527	14500	3.93	20240805	29500	-48.92	20240527	14500	3.93	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
80	20241018	091243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15310	140	2	0.92	54770720	3570	9.83	15200	15440	15190	19720	10620	15170	15341.94	1.80	1606	15716	15442	15216	14942	14716	15580	15080	44	4550	500	10920	10	1	8761000	1341	-56.49	1.22	12	0.04	-271.00	12498.00	29500	20240527	-48.10	14500	20240805	5.59	29500	-48.10	20240527	14500	5.59	20240805	29500	-48.10	20240527	14500	5.59	20240805	1.91	N	382900	500	43 억	157610	N	N	14	N	N
81	20241017	161240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15170	100	2	0.66	549961110	36301	143.56	15090	15490	14990	19590	10550	15070	15150.03	1.75	3145	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1329	-55.98	1.21	12	0.41	-271.00	12498.00	29500	20240527	-48.58	14500	20240805	4.62	29500	-48.58	20240527	14500	4.62	20240805	29500	-48.58	20240527	14500	4.62	20240805	1.91	N	382900	500	43 억	153694	N	N	14	N	N
82	20241017	151242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15140	70	2	0.46	541316210	35730	141.30	15090	15490	14990	19590	10550	15070	15150.19	1.75	3110	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1326	-55.87	1.21	12	0.41	-271.00	12498.00	29500	20240527	-48.68	14500	20240805	4.41	29500	-48.68	20240527	14500	4.41	20240805	29500	-48.68	20240527	14500	4.41	20240805	1.91	N	382900	500	43 억	153694	N	N	18	N	N
83	20241017	141249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15090	20	2	0.13	269377990	17823	70.49	15090	15250	15060	19590	10550	15070	15114.07	1.75	3164	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1322	-55.68	1.21	12	0.20	-271.00	12498.00	29500	20240527	-48.85	14500	20240805	4.07	29500	-48.85	20240527	14500	4.07	20240805	29500	-48.85	20240527	14500	4.07	20240805	1.91	N	382900	500	43 억	153694	N	N	18	N	N
84	20241017	131242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15090	20	2	0.13	188469580	12457	49.26	15090	15250	15060	19590	10550	15070	15129.61	1.75	2917	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1322	-55.68	1.21	12	0.14	-271.00	12498.00	29500	20240527	-48.85	14500	20240805	4.07	29500	-48.85	20240527	14500	4.07	20240805	29500	-48.85	20240527	14500	4.07	20240805	1.91	N	382900	500	43 억	153694	N	N	18	N	N
85	20241017	121249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15110	40	2	0.27	159798880	10558	41.75	15090	15250	15060	19590	10550	15070	15135.34	1.75	2933	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1324	-55.76	1.21	12	0.12	-271.00	12498.00	29500	20240527	-48.78	14500	20240805	4.21	29500	-48.78	20240527	14500	4.21	20240805	29500	-48.78	20240527	14500	4.21	20240805	1.91	N	382900	500	43 억	153694	N	N	18	N	N
86	20241017	111246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15100	30	2	0.20	122952760	8116	32.10	15090	15250	15060	19590	10550	15070	15149.43	1.75	2293	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1323	-55.72	1.21	12	0.09	-271.00	12498.00	29500	20240527	-48.81	14500	20240805	4.14	29500	-48.81	20240527	14500	4.14	20240805	29500	-48.81	20240527	14500	4.14	20240805	1.91	N	382900	500	43 억	153694	N	N	18	N	N
87	20241017	101243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15090	20	2	0.13	103003620	6793	26.86	15090	15250	15080	19590	10550	15070	15163.20	1.75	2753	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1322	-55.68	1.21	12	0.08	-271.00	12498.00	29500	20240527	-48.85	14500	20240805	4.07	29500	-48.85	20240527	14500	4.07	20240805	29500	-48.85	20240527	14500	4.07	20240805	1.91	N	382900	500	43 억	153694	N	N	18	N	N
88	20241017	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15170	100	2	0.66	60944360	4013	15.87	15090	15250	15090	19590	10550	15070	15186.73	1.75	2749	15636	15352	15196	14912	14756	15275	14835	44	4520	500	10850	10	1	8761000	1329	-55.98	1.21	12	0.05	-271.00	12498.00	29500	20240527	-48.58	14500	20240805	4.62	29500	-48.58	20240527	14500	4.62	20240805	29500	-48.58	20240527	14500	4.62	20240805	1.91	N	382900	500	43 억	153694	N	N	18	N	N
89	20241016	161228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15070	-330	5	-2.14	381241650	25121	177.12	15290	15480	15040	20000	10780	15400	15177.06	1.80	-4157	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1320	-55.61	1.21	12	0.29	-271.00	12498.00	29500	20240527	-48.92	14500	20240805	3.93	29500	-48.92	20240527	14500	3.93	20240805	29500	-48.92	20240527	14500	3.93	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
90	20241016	151236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15080	-320	5	-2.08	353488560	23280	164.14	15290	15480	15040	20000	10780	15400	15184.21	1.80	-3775	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1321	-55.65	1.21	12	0.27	-271.00	12498.00	29500	20240527	-48.88	14500	20240805	4.00	29500	-48.88	20240527	14500	4.00	20240805	29500	-48.88	20240527	14500	4.00	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
91	20241016	141238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15050	-350	5	-2.27	337616440	22227	156.72	15290	15480	15040	20000	10780	15400	15189.46	1.80	-3391	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1319	-55.54	1.20	12	0.25	-271.00	12498.00	29500	20240527	-48.98	14500	20240805	3.79	29500	-48.98	20240527	14500	3.79	20240805	29500	-48.98	20240527	14500	3.79	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
92	20241016	131232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15160	-240	5	-1.56	255351640	16776	118.28	15290	15480	15100	20000	10780	15400	15221.24	1.80	-3045	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1328	-55.94	1.21	12	0.19	-271.00	12498.00	29500	20240527	-48.61	14500	20240805	4.55	29500	-48.61	20240527	14500	4.55	20240805	29500	-48.61	20240527	14500	4.55	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
93	20241016	121232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15250	-150	5	-0.97	191607750	12567	88.61	15290	15480	15170	20000	10780	15400	15246.88	1.80	-921	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1336	-56.27	1.22	12	0.14	-271.00	12498.00	29500	20240527	-48.31	14500	20240805	5.17	29500	-48.31	20240527	14500	5.17	20240805	29500	-48.31	20240527	14500	5.17	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
94	20241016	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15440	40	2	0.26	138853720	9099	64.15	15290	15480	15200	20000	10780	15400	15260.31	1.80	-119	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1353	-56.97	1.24	12	0.10	-271.00	12498.00	29500	20240527	-47.66	14500	20240805	6.48	29500	-47.66	20240527	14500	6.48	20240805	29500	-47.66	20240527	14500	6.48	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
95	20241016	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15360	-40	5	-0.26	115528560	7580	53.44	15290	15400	15200	20000	10780	15400	15241.21	1.80	31	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1346	-56.68	1.23	12	0.09	-271.00	12498.00	29500	20240527	-47.93	14500	20240805	5.93	29500	-47.93	20240527	14500	5.93	20240805	29500	-47.93	20240527	14500	5.93	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
96	20241016	091233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15250	-150	5	-0.97	24939740	1635	11.53	15290	15400	15220	20000	10780	15400	15253.57	1.80	-100	15966	15682	15506	15222	15046	15595	15135	44	4600	500	11080	10	1	8761000	1336	-56.27	1.22	12	0.02	-271.00	12498.00	29500	20240527	-48.31	14500	20240805	5.17	29500	-48.31	20240527	14500	5.17	20240805	29500	-48.31	20240527	14500	5.17	20240805	1.95	N	382900	500	43 억	157848	N	N	18	N	N
97	20241015	161223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15400	-40	5	-0.26	214897890	13881	60.76	15440	15790	15330	20050	10810	15440	15481.96	1.83	-2088	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1349	-56.83	1.23	12	0.16	-271.00	12498.00	29500	20240527	-47.80	14500	20240805	6.21	29500	-47.80	20240527	14500	6.21	20240805	29500	-47.80	20240527	14500	6.21	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
98	20241015	151234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15390	-50	5	-0.32	181584210	11712	51.26	15440	15790	15360	20050	10810	15440	15504.12	1.83	-2054	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1348	-56.79	1.23	12	0.13	-271.00	12498.00	29500	20240527	-47.83	14500	20240805	6.14	29500	-47.83	20240527	14500	6.14	20240805	29500	-47.83	20240527	14500	6.14	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
99	20241015	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15380	-60	5	-0.39	155228160	9998	43.76	15440	15790	15360	20050	10810	15440	15525.92	1.83	-1607	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1347	-56.75	1.23	12	0.11	-271.00	12498.00	29500	20240527	-47.86	14500	20240805	6.07	29500	-47.86	20240527	14500	6.07	20240805	29500	-47.86	20240527	14500	6.07	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
100	20241015	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15480	40	2	0.26	129011890	8298	36.32	15440	15790	15360	20050	10810	15440	15547.35	1.83	-678	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1356	-57.12	1.24	12	0.09	-271.00	12498.00	29500	20240527	-47.53	14500	20240805	6.76	29500	-47.53	20240527	14500	6.76	20240805	29500	-47.53	20240527	14500	6.76	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
101	20241015	121234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15600	160	2	1.04	120808580	7769	34.00	15440	15790	15360	20050	10810	15440	15550.08	1.83	-429	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1367	-57.56	1.25	12	0.09	-271.00	12498.00	29500	20240527	-47.12	14500	20240805	7.59	29500	-47.12	20240527	14500	7.59	20240805	29500	-47.12	20240527	14500	7.59	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
102	20241015	111238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15390	-50	5	-0.32	90943150	5856	25.63	15440	15790	15360	20050	10810	15440	15529.91	1.83	-34	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1348	-56.79	1.23	12	0.07	-271.00	12498.00	29500	20240527	-47.83	14500	20240805	6.14	29500	-47.83	20240527	14500	6.14	20240805	29500	-47.83	20240527	14500	6.14	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
103	20241015	101234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15390	-50	5	-0.32	78037550	5017	21.96	15440	15790	15390	20050	10810	15440	15554.62	1.83	94	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1348	-56.79	1.23	12	0.06	-271.00	12498.00	29500	20240527	-47.83	14500	20240805	6.14	29500	-47.83	20240527	14500	6.14	20240805	29500	-47.83	20240527	14500	6.14	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
104	20241015	091230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15650	210	2	1.36	31684510	2040	8.93	15440	15650	15440	20050	10810	15440	15531.62	1.83	940	15760	15600	15440	15280	15120	15520	15200	44	4610	500	11110	10	1	8761000	1371	-57.75	1.25	12	0.02	-271.00	12498.00	29500	20240527	-46.95	14500	20240805	7.93	29500	-46.95	20240527	14500	7.93	20240805	29500	-46.95	20240527	14500	7.93	20240805	1.91	N	382900	500	43 억	159933	N	N	18	N	N
105	20241014	161159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15440	-90	5	-0.58	351691390	22822	147.77	15530	15600	15280	20150	10880	15530	15410.19	1.79	2951	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1353	-56.97	1.24	12	0.26	-271.00	12498.00	29500	20240527	-47.66	14500	20240805	6.48	29500	-47.66	20240527	14500	6.48	20240805	29500	-47.66	20240527	14500	6.48	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
106	20241014	151215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15380	-150	5	-0.97	332424980	21573	139.69	15530	15600	15280	20150	10880	15530	15409.31	1.79	2580	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1347	-56.75	1.23	12	0.25	-271.00	12498.00	29500	20240527	-47.86	14500	20240805	6.07	29500	-47.86	20240527	14500	6.07	20240805	29500	-47.86	20240527	14500	6.07	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
107	20241014	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15430	-100	5	-0.64	264999130	17197	111.35	15530	15600	15280	20150	10880	15530	15409.61	1.79	715	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1352	-56.94	1.23	12	0.20	-271.00	12498.00	29500	20240527	-47.69	14500	20240805	6.41	29500	-47.69	20240527	14500	6.41	20240805	29500	-47.69	20240527	14500	6.41	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
108	20241014	131212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15330	-200	5	-1.29	200444410	13014	84.27	15530	15600	15280	20150	10880	15530	15402.21	1.79	-937	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1343	-56.57	1.23	12	0.15	-271.00	12498.00	29500	20240527	-48.03	14500	20240805	5.72	29500	-48.03	20240527	14500	5.72	20240805	29500	-48.03	20240527	14500	5.72	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
109	20241014	121202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15350	-180	5	-1.16	157721670	10232	66.25	15530	15600	15280	20150	10880	15530	15414.55	1.79	-1109	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1345	-56.64	1.23	12	0.12	-271.00	12498.00	29500	20240527	-47.97	14500	20240805	5.86	29500	-47.97	20240527	14500	5.86	20240805	29500	-47.97	20240527	14500	5.86	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
110	20241014	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15300	-230	5	-1.48	128874300	8351	54.07	15530	15600	15280	20150	10880	15530	15432.20	1.79	-1547	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1340	-56.46	1.22	12	0.10	-271.00	12498.00	29500	20240527	-48.14	14500	20240805	5.52	29500	-48.14	20240527	14500	5.52	20240805	29500	-48.14	20240527	14500	5.52	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
111	20241014	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15470	-60	5	-0.39	50770730	3271	21.18	15530	15600	15470	20150	10880	15530	15521.47	1.79	-1249	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1355	-57.08	1.24	12	0.04	-271.00	12498.00	29500	20240527	-47.56	14500	20240805	6.69	29500	-47.56	20240527	14500	6.69	20240805	29500	-47.56	20240527	14500	6.69	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
112	20241014	091207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15580	50	2	0.32	14283340	919	5.95	15530	15590	15520	20150	10880	15530	15542.26	1.79	-190	16150	15840	15670	15360	15190	15755	15275	44	4620	500	11180	10	1	8761000	1365	-57.49	1.25	12	0.01	-271.00	12498.00	29500	20240527	-47.19	14500	20240805	7.45	29500	-47.19	20240527	14500	7.45	20240805	29500	-47.19	20240527	14500	7.45	20240805	1.93	N	382900	500	43 억	156988	N	N	18	N	N
113	20241011	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15530	-250	5	-1.58	241313670	15416	130.90	15780	15980	15500	20500	11050	15780	15653.43	1.83	-3574	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1361	-57.31	1.24	12	0.18	-271.00	12498.00	29500	20240527	-47.36	14500	20240805	7.10	29500	-47.36	20240527	14500	7.10	20240805	29500	-47.36	20240527	14500	7.10	20240805	1.92	N	382900	500	43 억	160562	N	N	18	N	N
114	20241011	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15520	-260	5	-1.65	239884820	15324	130.12	15780	15980	15500	20500	11050	15780	15654.17	1.83	-3541	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1360	-57.27	1.24	12	0.17	-271.00	12498.00	29500	20240527	-47.39	14500	20240805	7.03	29500	-47.39	20240527	14500	7.03	20240805	29500	-47.39	20240527	14500	7.03	20240805	1.92	N	382900	500	43 억	160562	N	N	1	N	N
115	20241011	141205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15620	-160	5	-1.01	180746160	11520	97.82	15780	15980	15580	20500	11050	15780	15689.75	1.83	-1969	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1368	-57.64	1.25	12	0.13	-271.00	12498.00	29500	20240527	-47.05	14500	20240805	7.72	29500	-47.05	20240527	14500	7.72	20240805	29500	-47.05	20240527	14500	7.72	20240805	1.92	N	382900	500	43 억	160562	N	N	1	N	N
116	20241011	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15610	-170	5	-1.08	147215010	9370	79.56	15780	15980	15580	20500	11050	15780	15711.29	1.83	-1751	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1368	-57.60	1.25	12	0.11	-271.00	12498.00	29500	20240527	-47.08	14500	20240805	7.66	29500	-47.08	20240527	14500	7.66	20240805	29500	-47.08	20240527	14500	7.66	20240805	1.92	N	382900	500	43 억	160562	N	N	1	N	N
117	20241011	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15650	-130	5	-0.82	127625230	8115	68.91	15780	15980	15630	20500	11050	15780	15727.06	1.83	-1463	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1371	-57.75	1.25	12	0.09	-271.00	12498.00	29500	20240527	-46.95	14500	20240805	7.93	29500	-46.95	20240527	14500	7.93	20240805	29500	-46.95	20240527	14500	7.93	20240805	1.92	N	382900	500	43 억	160562	N	N	1	N	N
118	20241011	111158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15710	-70	5	-0.44	104082810	6612	56.14	15780	15980	15670	20500	11050	15780	15741.48	1.83	-1109	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1376	-57.97	1.26	12	0.08	-271.00	12498.00	29500	20240527	-46.75	14500	20240805	8.34	29500	-46.75	20240527	14500	8.34	20240805	29500	-46.75	20240527	14500	8.34	20240805	1.92	N	382900	500	43 억	160562	N	N	1	N	N
119	20241011	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15710	-70	5	-0.44	63643230	4035	34.26	15780	15980	15700	20500	11050	15780	15772.79	1.83	-454	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1376	-57.97	1.26	12	0.05	-271.00	12498.00	29500	20240527	-46.75	14500	20240805	8.34	29500	-46.75	20240527	14500	8.34	20240805	29500	-46.75	20240527	14500	8.34	20240805	1.92	N	382900	500	43 억	160562	N	N	1	N	N
120	20241011	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15810	30	2	0.19	25233110	1597	13.56	15780	15980	15780	20500	11050	15780	15800.36	1.83	444	16213	15996	15873	15656	15533	15935	15595	44	4720	500	11360	10	1	8761000	1385	-58.34	1.27	12	0.02	-271.00	12498.00	29500	20240527	-46.41	14500	20240805	9.03	29500	-46.41	20240527	14500	9.03	20240805	29500	-46.41	20240527	14500	9.03	20240805	1.92	N	382900	500	43 억	160562	N	N	1	N	N
121	20241010	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15780	0	3	0.00	176120480	11133	134.68	15800	16090	15750	20500	11050	15780	15819.97	1.86	-2260	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1382	-58.23	1.26	12	0.13	-271.00	12498.00	29500	20240527	-46.51	14500	20240805	8.83	29500	-46.51	20240527	14500	8.83	20240805	29500	-46.51	20240527	14500	8.83	20240805	1.92	N	382900	500	43 억	162703	N	N	1	N	N
122	20241010	151248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15800	20	2	0.13	166508510	10524	127.32	15800	16090	15750	20500	11050	15780	15821.79	1.86	-2209	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1384	-58.30	1.26	12	0.12	-271.00	12498.00	29500	20240527	-46.44	14500	20240805	8.97	29500	-46.44	20240527	14500	8.97	20240805	29500	-46.44	20240527	14500	8.97	20240805	1.92	N	382900	500	43 억	162703	N	N	7	N	N
123	20241010	141241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15810	30	2	0.19	141268810	8927	108.00	15800	16090	15750	20500	11050	15780	15824.89	1.86	-1182	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1385	-58.34	1.27	12	0.10	-271.00	12498.00	29500	20240527	-46.41	14500	20240805	9.03	29500	-46.41	20240527	14500	9.03	20240805	29500	-46.41	20240527	14500	9.03	20240805	1.92	N	382900	500	43 억	162703	N	N	7	N	N
124	20241010	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15810	30	2	0.19	133853890	8458	102.32	15800	16090	15750	20500	11050	15780	15825.71	1.86	-1257	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1385	-58.34	1.27	12	0.10	-271.00	12498.00	29500	20240527	-46.41	14500	20240805	9.03	29500	-46.41	20240527	14500	9.03	20240805	29500	-46.41	20240527	14500	9.03	20240805	1.92	N	382900	500	43 억	162703	N	N	7	N	N
125	20241010	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15830	50	2	0.32	120716680	7629	92.29	15800	16090	15750	20500	11050	15780	15823.39	1.86	-1111	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1387	-58.41	1.27	12	0.09	-271.00	12498.00	29500	20240527	-46.34	14500	20240805	9.17	29500	-46.34	20240527	14500	9.17	20240805	29500	-46.34	20240527	14500	9.17	20240805	1.92	N	382900	500	43 억	162703	N	N	7	N	N
126	20241010	111237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15770	-10	5	-0.06	101495890	6415	77.61	15800	16090	15750	20500	11050	15780	15821.65	1.86	-1731	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1382	-58.19	1.26	12	0.07	-271.00	12498.00	29500	20240527	-46.54	14500	20240805	8.76	29500	-46.54	20240527	14500	8.76	20240805	29500	-46.54	20240527	14500	8.76	20240805	1.92	N	382900	500	43 억	162703	N	N	7	N	N
127	20241010	101235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15800	20	2	0.13	60992900	3849	46.56	15800	16090	15750	20500	11050	15780	15846.43	1.86	-2978	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1384	-58.30	1.26	12	0.04	-271.00	12498.00	29500	20240527	-46.44	14500	20240805	8.97	29500	-46.44	20240527	14500	8.97	20240805	29500	-46.44	20240527	14500	8.97	20240805	1.92	N	382900	500	43 억	162703	N	N	7	N	N
128	20241010	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15950	170	2	1.08	2506810	158	1.91	15800	16090	15800	20500	11050	15780	15865.89	1.86	-32	16093	15936	15833	15676	15573	15910	15650	44	4720	500	11360	10	1	8761000	1397	-58.86	1.28	12	0.00	-271.00	12498.00	29500	20240527	-45.93	14500	20240805	10.00	29500	-45.93	20240527	14500	10.00	20240805	29500	-45.93	20240527	14500	10.00	20240805	1.92	N	382900	500	43 억	162703	N	N	7	N	N
129	20241008	161225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15780	-100	5	-0.63	129960650	8196	67.83	15780	15990	15730	20600	11120	15880	15857.25	1.87	-1437	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1382	-58.23	1.26	12	0.09	-271.00	12498.00	29500	20240527	-46.51	14500	20240805	8.83	29500	-46.51	20240527	14500	8.83	20240805	29500	-46.51	20240527	14500	8.83	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
130	20241008	151237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15870	-10	5	-0.06	107549310	6776	56.08	15780	15990	15730	20600	11120	15880	15872.09	1.87	-1500	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1390	-58.56	1.27	12	0.08	-271.00	12498.00	29500	20240527	-46.20	14500	20240805	9.45	29500	-46.20	20240527	14500	9.45	20240805	29500	-46.20	20240527	14500	9.45	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
131	20241008	141231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15860	-20	5	-0.13	88892070	5599	46.34	15780	15990	15730	20600	11120	15880	15876.42	1.87	-1077	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1389	-58.52	1.27	12	0.06	-271.00	12498.00	29500	20240527	-46.24	14500	20240805	9.38	29500	-46.24	20240527	14500	9.38	20240805	29500	-46.24	20240527	14500	9.38	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
132	20241008	131230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15870	-10	5	-0.06	84034760	5293	43.81	15780	15990	15730	20600	11120	15880	15876.58	1.87	-1277	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1390	-58.56	1.27	12	0.06	-271.00	12498.00	29500	20240527	-46.20	14500	20240805	9.45	29500	-46.20	20240527	14500	9.45	20240805	29500	-46.20	20240527	14500	9.45	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
133	20241008	121231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15880	0	3	0.00	76549540	4822	39.91	15780	15990	15730	20600	11120	15880	15875.06	1.87	-1235	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1391	-58.60	1.27	12	0.06	-271.00	12498.00	29500	20240527	-46.17	14500	20240805	9.52	29500	-46.17	20240527	14500	9.52	20240805	29500	-46.17	20240527	14500	9.52	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
134	20241008	111230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15850	-30	5	-0.19	59772120	3764	31.15	15780	15990	15730	20600	11120	15880	15879.95	1.87	-669	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1389	-58.49	1.27	12	0.04	-271.00	12498.00	29500	20240527	-46.27	14500	20240805	9.31	29500	-46.27	20240527	14500	9.31	20240805	29500	-46.27	20240527	14500	9.31	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
135	20241008	101230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15950	70	2	0.44	30991570	1951	16.15	15780	15990	15730	20600	11120	15880	15884.97	1.87	-528	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1397	-58.86	1.28	12	0.02	-271.00	12498.00	29500	20240527	-45.93	14500	20240805	10.00	29500	-45.93	20240527	14500	10.00	20240805	29500	-45.93	20240527	14500	10.00	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
136	20241008	091234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15850	-30	5	-0.19	4668760	295	2.44	15780	15990	15730	20600	11120	15880	15826.31	1.87	-19	16446	16162	15806	15522	15166	16305	15665	44	4720	500	11430	10	1	8761000	1389	-58.49	1.27	12	0.00	-271.00	12498.00	29500	20240527	-46.27	14500	20240805	9.31	29500	-46.27	20240527	14500	9.31	20240805	29500	-46.27	20240527	14500	9.31	20240805	1.93	N	382900	500	43 억	164130	N	N	7	N	N
137	20241007	161248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15880	300	2	1.93	189000700	11961	99.53	15600	16090	15450	20250	10910	15580	15801.39	1.83	4208	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1391	-58.60	1.27	12	0.14	-271.00	12498.00	29500	20240527	-46.17	14500	20240805	9.52	29500	-46.17	20240527	14500	9.52	20240805	29500	-46.17	20240527	14500	9.52	20240805	1.96	N	382900	500	43 억	160252	N	N	7	N	N
138	20241007	151200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16000	420	2	2.70	174008380	11019	91.70	15600	16090	15450	20250	10910	15580	15791.67	1.83	3952	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1402	-59.04	1.28	12	0.13	-271.00	12498.00	29500	20240527	-45.76	14500	20240805	10.34	29500	-45.76	20240527	14500	10.34	20240805	29500	-45.76	20240527	14500	10.34	20240805	1.96	N	382900	500	43 억	160252	N	N	4	N	N
139	20241007	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15860	280	2	1.80	114828450	7312	60.85	15600	15880	15450	20250	10910	15580	15704.11	1.83	1200	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1389	-58.52	1.27	12	0.08	-271.00	12498.00	29500	20240527	-46.24	14500	20240805	9.38	29500	-46.24	20240527	14500	9.38	20240805	29500	-46.24	20240527	14500	9.38	20240805	1.96	N	382900	500	43 억	160252	N	N	4	N	N
140	20241007	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15840	260	2	1.67	101765580	6489	54.00	15600	15870	15450	20250	10910	15580	15682.78	1.83	588	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1388	-58.45	1.27	12	0.07	-271.00	12498.00	29500	20240527	-46.31	14500	20240805	9.24	29500	-46.31	20240527	14500	9.24	20240805	29500	-46.31	20240527	14500	9.24	20240805	1.96	N	382900	500	43 억	160252	N	N	4	N	N
141	20241007	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15780	200	2	1.28	88656940	5662	47.12	15600	15780	15450	20250	10910	15580	15658.24	1.83	863	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1382	-58.23	1.26	12	0.06	-271.00	12498.00	29500	20240527	-46.51	14500	20240805	8.83	29500	-46.51	20240527	14500	8.83	20240805	29500	-46.51	20240527	14500	8.83	20240805	1.96	N	382900	500	43 억	160252	N	N	4	N	N
142	20241007	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15710	130	2	0.83	69574780	4450	37.03	15600	15780	15450	20250	10910	15580	15634.78	1.83	171	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1376	-57.97	1.26	12	0.05	-271.00	12498.00	29500	20240527	-46.75	14500	20240805	8.34	29500	-46.75	20240527	14500	8.34	20240805	29500	-46.75	20240527	14500	8.34	20240805	1.96	N	382900	500	43 억	160252	N	N	4	N	N
143	20241007	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15600	20	2	0.13	53991010	3458	28.78	15600	15720	15450	20250	10910	15580	15613.36	1.83	90	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1367	-57.56	1.25	12	0.04	-271.00	12498.00	29500	20240527	-47.12	14500	20240805	7.59	29500	-47.12	20240527	14500	7.59	20240805	29500	-47.12	20240527	14500	7.59	20240805	1.96	N	382900	500	43 억	160252	N	N	4	N	N
144	20241007	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15580	0	3	0.00	26664280	1712	14.25	15600	15620	15450	20250	10910	15580	15574.93	1.83	-1116	16026	15802	15626	15402	15226	15915	15515	44	4670	500	11210	10	1	8761000	1365	-57.49	1.25	12	0.02	-271.00	12498.00	29500	20240527	-47.19	14500	20240805	7.45	29500	-47.19	20240527	14500	7.45	20240805	29500	-47.19	20240527	14500	7.45	20240805	1.96	N	382900	500	43 억	160252	N	N	4	N	N
145	20241004	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15580	-70	5	-0.45	184136140	11824	68.71	15450	15850	15450	20300	10960	15650	15572.95	1.84	-1635	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1365	-57.49	1.25	12	0.13	-271.00	12498.00	29500	20240527	-47.19	14500	20240805	7.45	29500	-47.19	20240527	14500	7.45	20240805	29500	-47.19	20240527	14500	7.45	20240805	1.96	N	382900	500	43 억	161074	N	N	4	N	N
146	20241004	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15450	-200	5	-1.28	179791360	11544	67.09	15450	15850	15450	20300	10960	15650	15574.31	1.84	-1607	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1354	-57.01	1.24	12	0.13	-271.00	12498.00	29500	20240527	-47.63	14500	20240805	6.55	29500	-47.63	20240527	14500	6.55	20240805	29500	-47.63	20240527	14500	6.55	20240805	1.96	N	382900	500	43 억	161074	N	N	12	N	N
147	20241004	141054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15610	-40	5	-0.26	131795590	8448	49.09	15450	15850	15450	20300	10960	15650	15600.69	1.84	-1620	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1368	-57.60	1.25	12	0.10	-271.00	12498.00	29500	20240527	-47.08	14500	20240805	7.66	29500	-47.08	20240527	14500	7.66	20240805	29500	-47.08	20240527	14500	7.66	20240805	1.96	N	382900	500	43 억	161074	N	N	12	N	N
148	20241004	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15600	-50	5	-0.32	103753770	6646	38.62	15450	15850	15450	20300	10960	15650	15611.34	1.84	-1403	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1367	-57.56	1.25	12	0.08	-271.00	12498.00	29500	20240527	-47.12	14500	20240805	7.59	29500	-47.12	20240527	14500	7.59	20240805	29500	-47.12	20240527	14500	7.59	20240805	1.96	N	382900	500	43 억	161074	N	N	12	N	N
149	20241004	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15630	-20	5	-0.13	82892440	5309	30.85	15450	15850	15450	20300	10960	15650	15613.43	1.84	-721	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1369	-57.68	1.25	12	0.06	-271.00	12498.00	29500	20240527	-47.02	14500	20240805	7.79	29500	-47.02	20240527	14500	7.79	20240805	29500	-47.02	20240527	14500	7.79	20240805	1.96	N	382900	500	43 억	161074	N	N	12	N	N
150	20241004	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15610	-40	5	-0.26	70403960	4511	26.21	15450	15850	15450	20300	10960	15650	15606.98	1.84	-593	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1368	-57.60	1.25	12	0.05	-271.00	12498.00	29500	20240527	-47.08	14500	20240805	7.66	29500	-47.08	20240527	14500	7.66	20240805	29500	-47.08	20240527	14500	7.66	20240805	1.96	N	382900	500	43 억	161074	N	N	12	N	N
151	20241004	101059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15740	90	2	0.58	42661900	2739	15.92	15450	15850	15450	20300	10960	15650	15575.17	1.84	41	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1379	-58.08	1.26	12	0.03	-271.00	12498.00	29500	20240527	-46.64	14500	20240805	8.55	29500	-46.64	20240527	14500	8.55	20240805	29500	-46.64	20240527	14500	8.55	20240805	1.96	N	382900	500	43 억	161074	N	N	12	N	N
152	20241004	091104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15850	200	2	1.28	18386740	1185	6.89	15450	15850	15450	20300	10960	15650	15513.94	1.84	330	16290	15970	15570	15250	14850	15770	15050	44	4650	500	11260	10	1	8761000	1389	-58.49	1.27	12	0.01	-271.00	12498.00	29500	20240527	-46.27	14500	20240805	9.31	29500	-46.27	20240527	14500	9.31	20240805	29500	-46.27	20240527	14500	9.31	20240805	1.96	N	382900	500	43 억	161074	N	N	12	N	N
153	20241002	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15650	-160	5	-1.01	268825630	17197	88.98	15790	15890	15170	20550	11070	15810	15632.08	1.84	-340	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1371	-57.75	1.25	12	0.20	-271.00	12498.00	29500	20240527	-46.95	14500	20240805	7.93	29500	-46.95	20240527	14500	7.93	20240805	29500	-46.95	20240527	14500	7.93	20240805	1.94	N	382900	500	43 억	161414	N	N	12	N	N
154	20241002	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15670	-140	5	-0.89	241627400	15472	80.05	15790	15890	15170	20550	11070	15810	15617.03	1.84	46	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1373	-57.82	1.25	12	0.18	-271.00	12498.00	29500	20240527	-46.88	14500	20240805	8.07	29500	-46.88	20240527	14500	8.07	20240805	29500	-46.88	20240527	14500	8.07	20240805	1.94	N	382900	500	43 억	161414	N	N	74	N	N
155	20241002	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15830	20	2	0.13	213042570	13652	70.64	15790	15890	15170	20550	11070	15810	15605.17	1.84	653	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1387	-58.41	1.27	12	0.16	-271.00	12498.00	29500	20240527	-46.34	14500	20240805	9.17	29500	-46.34	20240527	14500	9.17	20240805	29500	-46.34	20240527	14500	9.17	20240805	1.94	N	382900	500	43 억	161414	N	N	74	N	N
156	20241002	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15830	20	2	0.13	186824330	11990	62.04	15790	15890	15170	20550	11070	15810	15581.60	1.84	84	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1387	-58.41	1.27	12	0.14	-271.00	12498.00	29500	20240527	-46.34	14500	20240805	9.17	29500	-46.34	20240527	14500	9.17	20240805	29500	-46.34	20240527	14500	9.17	20240805	1.94	N	382900	500	43 억	161414	N	N	74	N	N
157	20241002	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15720	-90	5	-0.57	173597570	11153	57.71	15790	15850	15170	20550	11070	15810	15565.01	1.84	-295	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1377	-58.01	1.26	12	0.13	-271.00	12498.00	29500	20240527	-46.71	14500	20240805	8.41	29500	-46.71	20240527	14500	8.41	20240805	29500	-46.71	20240527	14500	8.41	20240805	1.94	N	382900	500	43 억	161414	N	N	74	N	N
158	20241002	111042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15700	-110	5	-0.70	168363490	10821	55.99	15790	15810	15170	20550	11070	15810	15558.87	1.84	-405	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1375	-57.93	1.26	12	0.12	-271.00	12498.00	29500	20240527	-46.78	14500	20240805	8.28	29500	-46.78	20240527	14500	8.28	20240805	29500	-46.78	20240527	14500	8.28	20240805	1.94	N	382900	500	43 억	161414	N	N	74	N	N
159	20241002	101038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15610	-200	5	-1.27	101459080	6559	33.94	15790	15810	15170	20550	11070	15810	15468.47	1.84	-29	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1368	-57.60	1.25	12	0.07	-271.00	12498.00	29500	20240527	-47.08	14500	20240805	7.66	29500	-47.08	20240527	14500	7.66	20240805	29500	-47.08	20240527	14500	7.66	20240805	1.94	N	382900	500	43 억	161414	N	N	74	N	N
160	20241002	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15450	-360	5	-2.28	24969130	1612	8.34	15790	15810	15170	20550	11070	15810	15488.74	1.84	172	16716	16262	16036	15582	15356	16150	15470	44	4740	500	11380	10	1	8761000	1354	-57.01	1.24	12	0.02	-271.00	12498.00	29500	20240527	-47.63	14500	20240805	6.55	29500	-47.63	20240527	14500	6.55	20240805	29500	-47.63	20240527	14500	6.55	20240805	1.94	N	382900	500	43 억	161414	N	N	74	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History