KissMeData/417790/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	-110	5	-1.20	391079610	43425	78.93	9100	9110	8950	11880	6400	9140	9005.86	0.26	11276	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	993	8.30	1.08	12	0.39	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
3	20241031	151421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9040	-100	5	-1.09	363924440	40417	73.47	9100	9110	8950	11880	6400	9140	9004.24	0.26	12135	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	994	8.31	1.08	12	0.37	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
4	20241031	141419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9070	-70	5	-0.77	336072850	37328	67.85	9100	9110	8950	11880	6400	9140	9003.24	0.26	11150	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	998	8.34	1.08	12	0.34	1088.00	8378.00	12830	20240125	-29.31	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
5	20241031	131421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9060	-80	5	-0.88	331221740	36793	66.88	9100	9110	8950	11880	6400	9140	9002.30	0.26	11253	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	997	8.33	1.08	12	0.33	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
6	20241031	121415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9070	-70	5	-0.77	315271850	35032	63.68	9100	9110	8950	11880	6400	9140	8999.54	0.26	10652	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	998	8.34	1.08	12	0.32	1088.00	8378.00	12830	20240125	-29.31	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
7	20241031	111416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9060	-80	5	-0.88	309459930	34391	62.51	9100	9110	8950	11880	6400	9140	8998.28	0.26	10749	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	997	8.33	1.08	12	0.31	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
8	20241031	101418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9040	-100	5	-1.09	300464530	33398	60.71	9100	9110	8950	11880	6400	9140	8996.48	0.26	10587	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	994	8.31	1.08	12	0.30	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
9	20241031	091415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9020	-120	5	-1.31	141405940	15783	28.69	9100	9100	8950	11880	6400	9140	8959.38	0.26	3413	9346	9242	9146	9042	8946	9195	8995	11	2740	100	6760	10	1	10999650	992	8.29	1.08	12	0.14	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.52	N	417790	100	10 억	28291	N	N	N	N
10	20241030	161410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9140	40	2	0.44	504266440	55014	154.94	9150	9250	9050	11830	6370	9100	9166.26	0.24	2014	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1005	8.40	1.09	12	0.50	1088.00	8378.00	12830	20240125	-28.76	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
11	20241030	151446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9120	20	2	0.22	487623770	53190	149.80	9150	9250	9050	11830	6370	9100	9167.58	0.24	2984	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1003	8.38	1.09	12	0.48	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
12	20241030	141420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9140	40	2	0.44	464044090	50604	142.52	9150	9250	9050	11830	6370	9100	9170.11	0.24	3085	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1005	8.40	1.09	12	0.46	1088.00	8378.00	12830	20240125	-28.76	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
13	20241030	131427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9170	70	2	0.77	401646870	43781	123.30	9150	9250	9050	11830	6370	9100	9174.00	0.24	2658	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1009	8.43	1.09	12	0.40	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
14	20241030	121445	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9180	80	2	0.88	367555440	40078	112.87	9150	9250	9050	11830	6370	9100	9171.00	0.24	2690	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1010	8.44	1.10	12	0.36	1088.00	8378.00	12830	20240125	-28.45	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
15	20241030	111421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9180	80	2	0.88	353392250	38536	108.53	9150	9250	9050	11830	6370	9100	9170.44	0.24	2810	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1010	8.44	1.10	12	0.35	1088.00	8378.00	12830	20240125	-28.45	7730	20240805	18.76	12830	-28.45	20240125	7730	18.76	20240805	12830	-28.45	20240125	7730	18.76	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
16	20241030	101411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9190	90	2	0.99	272830950	29749	83.78	9150	9250	9050	11830	6370	9100	9171.10	0.24	941	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1011	8.45	1.10	12	0.27	1088.00	8378.00	12830	20240125	-28.37	7730	20240805	18.89	12830	-28.37	20240125	7730	18.89	20240805	12830	-28.37	20240125	7730	18.89	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
17	20241030	091420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9150	50	2	0.55	52224580	5723	16.12	9150	9150	9050	11830	6370	9100	9125.39	0.24	-1784	9380	9240	9010	8870	8640	9310	8940	11	2730	100	6730	10	1	10999650	1006	8.41	1.09	12	0.05	1088.00	8378.00	12830	20240125	-28.68	7730	20240805	18.37	12830	-28.68	20240125	7730	18.37	20240805	12830	-28.68	20240125	7730	18.37	20240805	1.53	N	417790	100	10 억	26310	N	N	N	N
18	20241029	161325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	200	2	2.25	314317150	35204	112.08	8860	9150	8780	11570	6230	8900	8927.68	0.25	-2470	9086	8992	8806	8712	8526	9040	8760	11	2670	100	6580	10	1	10999650	1001	8.36	1.09	12	0.32	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.60	N	417790	100	10 억	27471	N	N	N	N
19	20241029	151347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9000	100	2	1.12	292161260	32760	104.30	8860	9150	8780	11570	6230	8900	8918.23	0.25	-2279	9086	8992	8806	8712	8526	9040	8760	11	2670	100	6580	10	1	10999650	990	8.27	1.07	12	0.30	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.60	N	417790	100	10 억	27471	N	N	N	N
20	20241029	141147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8950	50	2	0.56	272253260	30545	97.25	8860	9150	8780	11570	6230	8900	8913.19	0.25	-2456	9086	8992	8806	8712	8526	9040	8760	11	2670	100	6580	10	1	10999650	984	8.23	1.07	12	0.28	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.60	N	417790	100	10 억	27471	N	N	N	N
21	20241029	131335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8970	70	2	0.79	262909500	29502	93.93	8860	9150	8780	11570	6230	8900	8911.58	0.25	-2375	9086	8992	8806	8712	8526	9040	8760	11	2670	100	6580	10	1	10999650	987	8.24	1.07	12	0.27	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.60	N	417790	100	10 억	27471	N	N	N	N
22	20241029	121335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8930	30	2	0.34	230095300	25851	82.30	8860	9150	8780	11570	6230	8900	8900.83	0.25	-937	9086	8992	8806	8712	8526	9040	8760	11	2670	100	6580	10	1	10999650	982	8.21	1.07	12	0.24	1088.00	8378.00	12830	20240125	-30.40	7730	20240805	15.52	12830	-30.40	20240125	7730	15.52	20240805	12830	-30.40	20240125	7730	15.52	20240805	1.60	N	417790	100	10 억	27471	N	N	N	N
23	20241029	111359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8850	-50	5	-0.56	214854000	24149	76.88	8860	9150	8780	11570	6230	8900	8897.01	0.25	-533	9086	8992	8806	8712	8526	9040	8760	11	2670	100	6580	10	1	10999650	973	8.13	1.06	12	0.22	1088.00	8378.00	12830	20240125	-31.02	7730	20240805	14.49	12830	-31.02	20240125	7730	14.49	20240805	12830	-31.02	20240125	7730	14.49	20240805	1.60	N	417790	100	10 억	27471	N	N	N	N
24	20241029	101333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8810	-90	5	-1.01	63715700	7202	22.93	8860	8910	8800	11570	6230	8900	8846.95	0.25	-1188	9086	8992	8806	8712	8526	9040	8760	11	2670	100	6580	10	1	10999650	969	8.10	1.05	12	0.07	1088.00	8378.00	12830	20240125	-31.33	7730	20240805	13.97	12830	-31.33	20240125	7730	13.97	20240805	12830	-31.33	20240125	7730	13.97	20240805	1.60	N	417790	100	10 억	27471	N	N	N	N
25	20241028	161318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8900	200	2	2.30	275156390	31410	63.13	8640	8900	8620	11310	6090	8700	8760.16	0.16	9817	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	979	8.18	1.06	12	0.29	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
26	20241028	151331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8840	140	2	1.61	262978560	30037	60.37	8640	8880	8620	11310	6090	8700	8755.16	0.16	9289	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	972	8.12	1.06	12	0.27	1088.00	8378.00	12830	20240125	-31.10	7730	20240805	14.36	12830	-31.10	20240125	7730	14.36	20240805	12830	-31.10	20240125	7730	14.36	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
27	20241028	141333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8860	160	2	1.84	209345570	23963	48.16	8640	8870	8620	11310	6090	8700	8736.21	0.16	4680	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	975	8.14	1.06	12	0.22	1088.00	8378.00	12830	20240125	-30.94	7730	20240805	14.62	12830	-30.94	20240125	7730	14.62	20240805	12830	-30.94	20240125	7730	14.62	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
28	20241028	131326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8770	70	2	0.80	175135450	20084	40.37	8640	8840	8620	11310	6090	8700	8720.15	0.16	2692	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	965	8.06	1.05	12	0.18	1088.00	8378.00	12830	20240125	-31.64	7730	20240805	13.45	12830	-31.64	20240125	7730	13.45	20240805	12830	-31.64	20240125	7730	13.45	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
29	20241028	121327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8770	70	2	0.80	149638690	17178	34.53	8640	8840	8620	11310	6090	8700	8711.07	0.16	1776	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	965	8.06	1.05	12	0.16	1088.00	8378.00	12830	20240125	-31.64	7730	20240805	13.45	12830	-31.64	20240125	7730	13.45	20240805	12830	-31.64	20240125	7730	13.45	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
30	20241028	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8690	-10	5	-0.11	112138200	12884	25.90	8640	8750	8620	11310	6090	8700	8703.68	0.16	290	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	956	7.99	1.04	12	0.12	1088.00	8378.00	12830	20240125	-32.27	7730	20240805	12.42	12830	-32.27	20240125	7730	12.42	20240805	12830	-32.27	20240125	7730	12.42	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
31	20241028	101313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8700	0	3	0.00	81654190	9363	18.82	8640	8750	8620	11310	6090	8700	8720.95	0.16	283	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	957	8.00	1.04	12	0.09	1088.00	8378.00	12830	20240125	-32.19	7730	20240805	12.55	12830	-32.19	20240125	7730	12.55	20240805	12830	-32.19	20240125	7730	12.55	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
32	20241028	091323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8710	10	2	0.11	8989210	1037	2.08	8640	8730	8640	11310	6090	8700	8668.35	0.16	-104	9100	8900	8750	8550	8400	8825	8475	11	2610	100	6430	10	1	10999650	958	8.01	1.04	12	0.01	1088.00	8378.00	12830	20240125	-32.11	7730	20240805	12.68	12830	-32.11	20240125	7730	12.68	20240805	12830	-32.11	20240125	7730	12.68	20240805	1.68	N	417790	100	10 억	17677	N	N	N	N
33	20241025	161325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8700	-200	5	-2.25	428818210	49298	164.76	8900	8950	8600	11570	6230	8900	8698.49	0.15	936	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	957	8.00	1.04	12	0.45	1088.00	8378.00	12830	20240125	-32.19	7730	20240805	12.55	12830	-32.19	20240125	7730	12.55	20240805	12830	-32.19	20240125	7730	12.55	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
34	20241025	151330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8680	-220	5	-2.47	418258410	48084	160.70	8900	8950	8600	11570	6230	8900	8698.49	0.15	943	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	955	7.98	1.04	12	0.44	1088.00	8378.00	12830	20240125	-32.35	7730	20240805	12.29	12830	-32.35	20240125	7730	12.29	20240805	12830	-32.35	20240125	7730	12.29	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
35	20241025	141327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8650	-250	5	-2.81	357598950	41054	137.21	8900	8950	8620	11570	6230	8900	8710.45	0.15	3254	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	951	7.95	1.03	12	0.37	1088.00	8378.00	12830	20240125	-32.58	7730	20240805	11.90	12830	-32.58	20240125	7730	11.90	20240805	12830	-32.58	20240125	7730	11.90	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
36	20241025	131327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8670	-230	5	-2.58	322538380	37006	123.68	8900	8950	8620	11570	6230	8900	8715.84	0.15	4202	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	954	7.97	1.03	12	0.34	1088.00	8378.00	12830	20240125	-32.42	7730	20240805	12.16	12830	-32.42	20240125	7730	12.16	20240805	12830	-32.42	20240125	7730	12.16	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
37	20241025	121330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8650	-250	5	-2.81	279732540	32060	107.15	8900	8950	8630	11570	6230	8900	8725.28	0.15	4459	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	951	7.95	1.03	12	0.29	1088.00	8378.00	12830	20240125	-32.58	7730	20240805	11.90	12830	-32.58	20240125	7730	11.90	20240805	12830	-32.58	20240125	7730	11.90	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
38	20241025	111324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8640	-260	5	-2.92	237220130	27144	90.72	8900	8950	8640	11570	6230	8900	8739.32	0.15	4360	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	950	7.94	1.03	12	0.25	1088.00	8378.00	12830	20240125	-32.66	7730	20240805	11.77	12830	-32.66	20240125	7730	11.77	20240805	12830	-32.66	20240125	7730	11.77	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
39	20241025	101325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8710	-190	5	-2.13	97008720	11002	36.77	8900	8950	8700	11570	6230	8900	8817.37	0.15	-874	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	958	8.01	1.04	12	0.10	1088.00	8378.00	12830	20240125	-32.11	7730	20240805	12.68	12830	-32.11	20240125	7730	12.68	20240805	12830	-32.11	20240125	7730	12.68	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
40	20241025	091328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8840	-60	5	-0.67	18299560	2061	6.89	8900	8950	8840	11570	6230	8900	8878.97	0.15	-766	9213	9056	8963	8806	8713	9010	8760	11	2670	100	6580	10	1	10999650	972	8.12	1.06	12	0.02	1088.00	8378.00	12830	20240125	-31.10	7730	20240805	14.36	12830	-31.10	20240125	7730	14.36	20240805	12830	-31.10	20240125	7730	14.36	20240805	1.65	N	417790	100	10 억	16812	N	N	N	N
41	20241024	161259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8900	-170	5	-1.87	265538620	29759	70.65	9000	9120	8870	11790	6350	9070	8922.98	0.21	-6732	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	979	8.18	1.06	12	0.27	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
42	20241024	151312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8880	-190	5	-2.09	240558100	26953	63.99	9000	9120	8870	11790	6350	9070	8925.10	0.21	-6429	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	977	8.16	1.06	12	0.25	1088.00	8378.00	12830	20240125	-30.79	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	12830	-30.79	20240125	7730	14.88	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
43	20241024	141258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9050	-20	5	-0.22	213273000	23891	56.72	9000	9120	8870	11790	6350	9070	8926.92	0.21	-6465	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	995	8.32	1.08	12	0.22	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
44	20241024	131310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8880	-190	5	-2.09	174830640	19592	46.51	9000	9120	8870	11790	6350	9070	8923.57	0.21	-6404	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	977	8.16	1.06	12	0.18	1088.00	8378.00	12830	20240125	-30.79	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	12830	-30.79	20240125	7730	14.88	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
45	20241024	121304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8920	-150	5	-1.65	164573640	18439	43.78	9000	9120	8870	11790	6350	9070	8925.30	0.21	-6085	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	981	8.20	1.06	12	0.17	1088.00	8378.00	12830	20240125	-30.48	7730	20240805	15.39	12830	-30.48	20240125	7730	15.39	20240805	12830	-30.48	20240125	7730	15.39	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
46	20241024	111303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8870	-200	5	-2.21	149492270	16744	39.75	9000	9120	8870	11790	6350	9070	8928.11	0.21	-5823	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	976	8.15	1.06	12	0.15	1088.00	8378.00	12830	20240125	-30.87	7730	20240805	14.75	12830	-30.87	20240125	7730	14.75	20240805	12830	-30.87	20240125	7730	14.75	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
47	20241024	101136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8960	-110	5	-1.21	68151080	7605	18.06	9000	9120	8900	11790	6350	9070	8961.35	0.21	-3452	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	986	8.24	1.07	12	0.07	1088.00	8378.00	12830	20240125	-30.16	7730	20240805	15.91	12830	-30.16	20240125	7730	15.91	20240805	12830	-30.16	20240125	7730	15.91	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
48	20241024	091402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8940	-130	5	-1.43	23316190	2592	6.15	9000	9120	8920	11790	6350	9070	8995.44	0.21	-882	9250	9160	9070	8980	8890	9205	9025	11	2720	100	6710	10	1	10999650	983	8.22	1.07	12	0.02	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.72	N	417790	100	10 억	23358	N	N	N	N
49	20241023	161307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9070	-20	5	-0.22	375222000	41454	104.93	9010	9160	8980	11810	6370	9090	9051.42	0.15	7071	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	998	8.34	1.08	12	0.38	1088.00	8378.00	12830	20240125	-29.31	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
50	20241023	151334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	0	3	0.00	353976740	39107	98.99	9010	9160	8980	11810	6370	9090	9051.49	0.15	7274	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	1000	8.35	1.08	12	0.36	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
51	20241023	141339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	10	2	0.11	288028940	31831	80.57	9010	9160	8980	11810	6370	9090	9048.69	0.15	3108	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	1001	8.36	1.09	12	0.29	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
52	20241023	131319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	0	3	0.00	275367940	30438	77.04	9010	9160	8980	11810	6370	9090	9046.85	0.15	2737	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	1000	8.35	1.08	12	0.28	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
53	20241023	121315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9130	40	2	0.44	257575790	28484	72.10	9010	9160	8980	11810	6370	9090	9042.82	0.15	3027	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	1004	8.39	1.09	12	0.26	1088.00	8378.00	12830	20240125	-28.84	7730	20240805	18.11	12830	-28.84	20240125	7730	18.11	20240805	12830	-28.84	20240125	7730	18.11	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
54	20241023	111308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9080	-10	5	-0.11	199296650	22074	55.87	9010	9140	8980	11810	6370	9090	9028.57	0.15	-1319	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	999	8.35	1.08	12	0.20	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
55	20241023	101312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9050	-40	5	-0.44	72524440	8017	20.29	9010	9140	9000	11810	6370	9090	9046.33	0.15	-2173	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	995	8.32	1.08	12	0.07	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
56	20241023	091313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9140	50	2	0.55	10159640	1123	2.84	9010	9140	9010	11810	6370	9090	9046.87	0.15	62	9303	9196	9003	8896	8703	9250	8950	11	2720	100	6720	10	1	10999650	1005	8.40	1.09	12	0.01	1088.00	8378.00	12830	20240125	-28.76	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.38	N	417790	100	10 억	16735	N	N	N	N
57	20241022	161257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	0	3	0.00	354306790	39422	13.07	9030	9110	8810	11810	6370	9090	8987.22	0.12	2375	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	1000	8.35	1.08	12	0.36	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
58	20241022	151315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	-60	5	-0.66	337549940	37569	12.45	9030	9110	8810	11810	6370	9090	8984.80	0.12	2013	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	993	8.30	1.08	12	0.34	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
59	20241022	141315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9050	-40	5	-0.44	306342900	34116	11.31	9030	9110	8810	11810	6370	9090	8979.45	0.12	2275	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	995	8.32	1.08	12	0.31	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
60	20241022	131313	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9070	-20	5	-0.22	288886820	32190	10.67	9030	9110	8810	11810	6370	9090	8974.43	0.12	2170	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	998	8.34	1.08	12	0.29	1088.00	8378.00	12830	20240125	-29.31	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
61	20241022	121309	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9070	-20	5	-0.22	198951050	22286	7.39	9030	9110	8810	11810	6370	9090	8927.18	0.12	1888	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	998	8.34	1.08	12	0.20	1088.00	8378.00	12830	20240125	-29.31	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
62	20241022	111304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9000	-90	5	-0.99	166574280	18705	6.20	9030	9030	8810	11810	6370	9090	8905.33	0.12	570	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	990	8.27	1.07	12	0.17	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
63	20241022	101307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8840	-250	5	-2.75	125871550	14139	4.69	9030	9030	8810	11810	6370	9090	8902.44	0.12	-511	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	972	8.12	1.06	12	0.13	1088.00	8378.00	12830	20240125	-31.10	7730	20240805	14.36	12830	-31.10	20240125	7730	14.36	20240805	12830	-31.10	20240125	7730	14.36	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
64	20241022	091307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8910	-180	5	-1.98	43465880	4854	1.61	9030	9030	8890	11810	6370	9090	8954.65	0.12	-772	9956	9522	9216	8782	8476	9740	9000	11	2720	100	6720	10	1	10999650	980	8.19	1.06	12	0.04	1088.00	8378.00	12830	20240125	-30.55	7730	20240805	15.27	12830	-30.55	20240125	7730	15.27	20240805	12830	-30.55	20240125	7730	15.27	20240805	1.38	N	417790	100	10 억	13632	N	N	N	N
65	20241021	161252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	310	2	3.53	2779853600	300663	1086.37	8980	9650	8910	11410	6150	8780	9245.88	0.38	-28526	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	1000	8.35	1.08	12	2.73	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
66	20241021	151302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8990	210	2	2.39	2741318530	296420	1071.04	8980	9650	8910	11410	6150	8780	9248.09	0.38	-28442	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	989	8.26	1.07	12	2.69	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
67	20241021	141304	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	250	2	2.85	2593031050	279945	1011.51	8980	9650	8970	11410	6150	8780	9262.64	0.38	-27443	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	993	8.30	1.08	12	2.55	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
68	20241021	131301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9090	310	2	3.53	2422402540	261115	943.47	8980	9650	8970	11410	6150	8780	9277.15	0.38	-27329	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	1000	8.35	1.08	12	2.37	1088.00	8378.00	12830	20240125	-29.15	7730	20240805	17.59	12830	-29.15	20240125	7730	17.59	20240805	12830	-29.15	20240125	7730	17.59	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
69	20241021	121259	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9130	350	2	3.99	2330982630	251072	907.18	8980	9650	8970	11410	6150	8780	9284.12	0.38	-27760	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	1004	8.39	1.09	12	2.28	1088.00	8378.00	12830	20240125	-28.84	7730	20240805	18.11	12830	-28.84	20240125	7730	18.11	20240805	12830	-28.84	20240125	7730	18.11	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
70	20241021	111252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9140	360	2	4.10	2236354560	240734	869.83	8980	9650	8970	11410	6150	8780	9289.73	0.38	-24448	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	1005	8.40	1.09	12	2.19	1088.00	8378.00	12830	20240125	-28.76	7730	20240805	18.24	12830	-28.76	20240125	7730	18.24	20240805	12830	-28.76	20240125	7730	18.24	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
71	20241021	101258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9370	590	2	6.72	1877659110	201956	729.72	8980	9650	8970	11410	6150	8780	9297.37	0.38	-21685	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	1031	8.61	1.12	12	1.84	1088.00	8378.00	12830	20240125	-26.97	7730	20240805	21.22	12830	-26.97	20240125	7730	21.22	20240805	12830	-26.97	20240125	7730	21.22	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
72	20241021	091256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9150	370	2	4.21	1390312860	149145	538.90	8980	9650	8970	11410	6150	8780	9321.89	0.38	-13248	9106	8942	8736	8572	8366	8840	8470	11	2630	100	6490	10	1	10999650	1006	8.41	1.09	12	1.36	1088.00	8378.00	12830	20240125	-28.68	7730	20240805	18.37	12830	-28.68	20240125	7730	18.37	20240805	12830	-28.68	20240125	7730	18.37	20240805	1.41	N	417790	100	10 억	41989	N	N	N	N
73	20241018	161253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8780	-70	5	-0.79	240362100	27676	178.87	8850	8900	8530	11500	6200	8850	8684.86	0.41	-3037	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	966	8.07	1.05	12	0.25	1088.00	8378.00	12830	20240125	-31.57	7730	20240805	13.58	12830	-31.57	20240125	7730	13.58	20240805	12830	-31.57	20240125	7730	13.58	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
74	20241018	151327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8690	-160	5	-1.81	230331630	26530	171.46	8850	8900	8530	11500	6200	8850	8681.93	0.41	-2823	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	956	7.99	1.04	12	0.24	1088.00	8378.00	12830	20240125	-32.27	7730	20240805	12.42	12830	-32.27	20240125	7730	12.42	20240805	12830	-32.27	20240125	7730	12.42	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
75	20241018	141327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8540	-310	5	-3.50	191737920	22037	142.42	8850	8900	8540	11500	6200	8850	8700.73	0.41	-3577	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	939	7.85	1.02	12	0.20	1088.00	8378.00	12830	20240125	-33.44	7730	20240805	10.48	12830	-33.44	20240125	7730	10.48	20240805	12830	-33.44	20240125	7730	10.48	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
76	20241018	131312	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8660	-190	5	-2.15	138539070	15864	102.53	8850	8900	8650	11500	6200	8850	8732.92	0.41	-3368	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	953	7.96	1.03	12	0.14	1088.00	8378.00	12830	20240125	-32.50	7730	20240805	12.03	12830	-32.50	20240125	7730	12.03	20240805	12830	-32.50	20240125	7730	12.03	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
77	20241018	121321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8730	-120	5	-1.36	89335860	10205	65.95	8850	8900	8720	11500	6200	8850	8754.13	0.41	-789	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	960	8.02	1.04	12	0.09	1088.00	8378.00	12830	20240125	-31.96	7730	20240805	12.94	12830	-31.96	20240125	7730	12.94	20240805	12830	-31.96	20240125	7730	12.94	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
78	20241018	111319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8750	-100	5	-1.13	41798700	4765	30.80	8850	8900	8740	11500	6200	8850	8772.03	0.41	-81	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	962	8.04	1.04	12	0.04	1088.00	8378.00	12830	20240125	-31.80	7730	20240805	13.20	12830	-31.80	20240125	7730	13.20	20240805	12830	-31.80	20240125	7730	13.20	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
79	20241018	101303	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8830	-20	5	-0.23	4885320	553	3.57	8850	8900	8780	11500	6200	8850	8834.21	0.41	-243	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	971	8.12	1.05	12	0.01	1088.00	8378.00	12830	20240125	-31.18	7730	20240805	14.23	12830	-31.18	20240125	7730	14.23	20240805	12830	-31.18	20240125	7730	14.23	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
80	20241018	091302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8850	0	3	0.00	1725920	195	1.26	8850	8900	8780	11500	6200	8850	8850.87	0.41	-139	9023	8936	8813	8726	8603	8980	8770	11	2650	100	6540	10	1	10999650	973	8.13	1.06	12	0.00	1088.00	8378.00	12830	20240125	-31.02	7730	20240805	14.49	12830	-31.02	20240125	7730	14.49	20240805	12830	-31.02	20240125	7730	14.49	20240805	1.41	N	417790	100	10 억	44907	N	N	N	N
81	20241017	161258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8850	30	2	0.34	135890730	15473	70.93	8820	8900	8690	11460	6180	8820	8782.44	0.41	-964	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	973	8.13	1.06	12	0.14	1088.00	8378.00	12830	20240125	-31.02	7730	20240805	14.49	12830	-31.02	20240125	7730	14.49	20240805	12830	-31.02	20240125	7730	14.49	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
82	20241017	151301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8780	-40	5	-0.45	120281780	13701	62.81	8820	8900	8690	11460	6180	8820	8779.05	0.41	-126	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	966	8.07	1.05	12	0.12	1088.00	8378.00	12830	20240125	-31.57	7730	20240805	13.58	12830	-31.57	20240125	7730	13.58	20240805	12830	-31.57	20240125	7730	13.58	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
83	20241017	141308	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8770	-50	5	-0.57	95073730	10824	49.62	8820	8900	8690	11460	6180	8820	8783.60	0.41	452	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	965	8.06	1.05	12	0.10	1088.00	8378.00	12830	20240125	-31.64	7730	20240805	13.45	12830	-31.64	20240125	7730	13.45	20240805	12830	-31.64	20240125	7730	13.45	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
84	20241017	131301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8860	40	2	0.45	59798670	6801	31.18	8820	8900	8690	11460	6180	8820	8792.63	0.41	9	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	975	8.14	1.06	12	0.06	1088.00	8378.00	12830	20240125	-30.94	7730	20240805	14.62	12830	-30.94	20240125	7730	14.62	20240805	12830	-30.94	20240125	7730	14.62	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
85	20241017	121307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8880	60	2	0.68	55902190	6361	29.16	8820	8900	8690	11460	6180	8820	8788.27	0.41	107	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	977	8.16	1.06	12	0.06	1088.00	8378.00	12830	20240125	-30.79	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	12830	-30.79	20240125	7730	14.88	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
86	20241017	111305	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8890	70	2	0.79	52394250	5966	27.35	8820	8900	8690	11460	6180	8820	8782.14	0.41	135	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	978	8.17	1.06	12	0.05	1088.00	8378.00	12830	20240125	-30.71	7730	20240805	15.01	12830	-30.71	20240125	7730	15.01	20240805	12830	-30.71	20240125	7730	15.01	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
87	20241017	101302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8790	-30	5	-0.34	9393160	1074	4.92	8820	8840	8690	11460	6180	8820	8745.96	0.41	-57	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	967	8.08	1.05	12	0.01	1088.00	8378.00	12830	20240125	-31.49	7730	20240805	13.71	12830	-31.49	20240125	7730	13.71	20240805	12830	-31.49	20240125	7730	13.71	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
88	20241017	091253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8700	-120	5	-1.36	2342450	268	1.23	8820	8840	8700	11460	6180	8820	8740.49	0.41	-30	9033	8926	8783	8676	8533	8855	8605	11	2640	100	6520	10	1	10999650	957	8.00	1.04	12	0.00	1088.00	8378.00	12830	20240125	-32.19	7730	20240805	12.55	12830	-32.19	20240125	7730	12.55	20240805	12830	-32.19	20240125	7730	12.55	20240805	1.39	N	417790	100	10 억	45279	N	N	N	N
89	20241016	161246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8820	-80	5	-0.90	190153570	21811	84.62	8890	8890	8640	11570	6230	8900	8718.24	0.44	-2611	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	970	8.11	1.05	12	0.20	1088.00	8378.00	12830	20240125	-31.25	7730	20240805	14.10	12830	-31.25	20240125	7730	14.10	20240805	12830	-31.25	20240125	7730	14.10	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
90	20241016	151254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8670	-230	5	-2.58	172060540	19756	76.65	8890	8890	8640	11570	6230	8900	8709.28	0.44	-2515	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	954	7.97	1.03	12	0.18	1088.00	8378.00	12830	20240125	-32.42	7730	20240805	12.16	12830	-32.42	20240125	7730	12.16	20240805	12830	-32.42	20240125	7730	12.16	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
91	20241016	141257	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8750	-150	5	-1.69	150761070	17311	67.16	8890	8890	8640	11570	6230	8900	8708.98	0.44	-2050	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	962	8.04	1.04	12	0.16	1088.00	8378.00	12830	20240125	-31.80	7730	20240805	13.20	12830	-31.80	20240125	7730	13.20	20240805	12830	-31.80	20240125	7730	13.20	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
92	20241016	131250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8740	-160	5	-1.80	144120920	16551	64.22	8890	8890	8640	11570	6230	8900	8707.69	0.44	-2050	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	961	8.03	1.04	12	0.15	1088.00	8378.00	12830	20240125	-31.88	7730	20240805	13.07	12830	-31.88	20240125	7730	13.07	20240805	12830	-31.88	20240125	7730	13.07	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
93	20241016	121250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8730	-170	5	-1.91	137155510	15750	61.11	8890	8890	8640	11570	6230	8900	8708.29	0.44	-2073	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	960	8.02	1.04	12	0.14	1088.00	8378.00	12830	20240125	-31.96	7730	20240805	12.94	12830	-31.96	20240125	7730	12.94	20240805	12830	-31.96	20240125	7730	12.94	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
94	20241016	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8660	-240	5	-2.70	121551790	13960	54.16	8890	8890	8640	11570	6230	8900	8707.15	0.44	-1703	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	953	7.96	1.03	12	0.13	1088.00	8378.00	12830	20240125	-32.50	7730	20240805	12.03	12830	-32.50	20240125	7730	12.03	20240805	12830	-32.50	20240125	7730	12.03	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
95	20241016	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8680	-220	5	-2.47	65735800	7523	29.19	8890	8890	8680	11570	6230	8900	8737.98	0.44	-1190	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	955	7.98	1.04	12	0.07	1088.00	8378.00	12830	20240125	-32.35	7730	20240805	12.29	12830	-32.35	20240125	7730	12.29	20240805	12830	-32.35	20240125	7730	12.29	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
96	20241016	091252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8810	-90	5	-1.01	3468350	393	1.52	8890	8890	8810	11570	6230	8900	8825.32	0.44	-203	9080	8990	8890	8800	8700	8940	8750	11	2670	100	6580	10	1	10999650	969	8.10	1.05	12	0.00	1088.00	8378.00	12830	20240125	-31.33	7730	20240805	13.97	12830	-31.33	20240125	7730	13.97	20240805	12830	-31.33	20240125	7730	13.97	20240805	1.40	N	417790	100	10 억	47939	N	N	N	N
97	20241015	161242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8900	-20	5	-0.22	227998100	25763	271.30	8970	8980	8790	11590	6250	8920	8849.01	0.38	6301	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	979	8.18	1.06	12	0.23	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
98	20241015	151252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8870	-50	5	-0.56	208624610	23585	248.37	8970	8980	8790	11590	6250	8920	8845.58	0.38	6379	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	976	8.15	1.06	12	0.21	1088.00	8378.00	12830	20240125	-30.87	7730	20240805	14.75	12830	-30.87	20240125	7730	14.75	20240805	12830	-30.87	20240125	7730	14.75	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
99	20241015	141252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8890	-30	5	-0.34	201522130	22785	239.94	8970	8980	8790	11590	6250	8920	8844.43	0.38	6268	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	978	8.17	1.06	12	0.21	1088.00	8378.00	12830	20240125	-30.71	7730	20240805	15.01	12830	-30.71	20240125	7730	15.01	20240805	12830	-30.71	20240125	7730	15.01	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
100	20241015	131248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8890	-30	5	-0.34	192786150	21803	229.60	8970	8980	8790	11590	6250	8920	8842.10	0.38	6288	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	978	8.17	1.06	12	0.20	1088.00	8378.00	12830	20240125	-30.71	7730	20240805	15.01	12830	-30.71	20240125	7730	15.01	20240805	12830	-30.71	20240125	7730	15.01	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
101	20241015	121252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8880	-40	5	-0.45	168376980	19057	200.68	8970	8980	8790	11590	6250	8920	8835.34	0.38	6942	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	977	8.16	1.06	12	0.17	1088.00	8378.00	12830	20240125	-30.79	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	12830	-30.79	20240125	7730	14.88	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
102	20241015	111256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8870	-50	5	-0.56	165397320	18721	197.15	8970	8980	8790	11590	6250	8920	8834.75	0.38	6855	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	976	8.15	1.06	12	0.17	1088.00	8378.00	12830	20240125	-30.87	7730	20240805	14.75	12830	-30.87	20240125	7730	14.75	20240805	12830	-30.87	20240125	7730	14.75	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
103	20241015	101253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8900	-20	5	-0.22	151788560	17180	180.92	8970	8980	8790	11590	6250	8920	8835.08	0.38	6502	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	979	8.18	1.06	12	0.16	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
104	20241015	091248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8940	20	2	0.22	15882920	1776	18.70	8970	8980	8920	11590	6250	8920	8943.39	0.38	-1087	9006	8962	8906	8862	8806	8935	8835	11	2670	100	6600	10	1	10999650	983	8.22	1.07	12	0.02	1088.00	8378.00	12830	20240125	-30.32	7730	20240805	15.65	12830	-30.32	20240125	7730	15.65	20240805	12830	-30.32	20240125	7730	15.65	20240805	1.42	N	417790	100	10 억	42182	N	N	N	N
105	20241014	161216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8920	-30	5	-0.34	83028150	9344	43.56	8950	8950	8850	11630	6270	8950	8885.69	0.40	-1424	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	981	8.20	1.06	12	0.08	1088.00	8378.00	12830	20240125	-30.48	7730	20240805	15.39	12830	-30.48	20240125	7730	15.39	20240805	12830	-30.48	20240125	7730	15.39	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
106	20241014	151233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8880	-70	5	-0.78	68774080	7742	36.09	8950	8950	8850	11630	6270	8950	8883.24	0.40	-1086	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	977	8.16	1.06	12	0.07	1088.00	8378.00	12830	20240125	-30.79	7730	20240805	14.88	12830	-30.79	20240125	7730	14.88	20240805	12830	-30.79	20240125	7730	14.88	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
107	20241014	141231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8860	-90	5	-1.01	54919510	6184	28.83	8950	8950	8850	11630	6270	8950	8880.90	0.40	-1143	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	975	8.14	1.06	12	0.06	1088.00	8378.00	12830	20240125	-30.94	7730	20240805	14.62	12830	-30.94	20240125	7730	14.62	20240805	12830	-30.94	20240125	7730	14.62	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
108	20241014	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8860	-90	5	-1.01	40950390	4607	21.48	8950	8950	8850	11630	6270	8950	8888.73	0.40	-757	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	975	8.14	1.06	12	0.04	1088.00	8378.00	12830	20240125	-30.94	7730	20240805	14.62	12830	-30.94	20240125	7730	14.62	20240805	12830	-30.94	20240125	7730	14.62	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
109	20241014	121220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8910	-40	5	-0.45	32165150	3616	16.86	8950	8950	8850	11630	6270	8950	8895.23	0.40	-621	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	980	8.19	1.06	12	0.03	1088.00	8378.00	12830	20240125	-30.55	7730	20240805	15.27	12830	-30.55	20240125	7730	15.27	20240805	12830	-30.55	20240125	7730	15.27	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
110	20241014	111221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8900	-50	5	-0.56	22232010	2497	11.64	8950	8950	8880	11630	6270	8950	8903.49	0.40	-564	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	979	8.18	1.06	12	0.02	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
111	20241014	101223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8950	0	3	0.00	5507110	617	2.88	8950	8950	8910	11630	6270	8950	8925.62	0.40	-403	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	984	8.23	1.07	12	0.01	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
112	20241014	091224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8950	0	3	0.00	1018220	114	0.53	8950	8950	8910	11630	6270	8950	8931.75	0.40	-46	9156	9052	8966	8862	8776	9010	8820	11	2680	100	6620	10	1	10999650	984	8.23	1.07	12	0.00	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.41	N	417790	100	10 억	43752	N	N	N	N
113	20241011	161201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8950	-90	5	-1.00	191569300	21439	83.15	9070	9070	8880	11750	6330	9040	8935.55	0.44	-4370	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	984	8.23	1.07	12	0.19	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
114	20241011	151218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8950	-90	5	-1.00	172784180	19338	75.00	9070	9070	8880	11750	6330	9040	8934.96	0.44	-3819	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	984	8.23	1.07	12	0.18	1088.00	8378.00	12830	20240125	-30.24	7730	20240805	15.78	12830	-30.24	20240125	7730	15.78	20240805	12830	-30.24	20240125	7730	15.78	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
115	20241011	141222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8900	-140	5	-1.55	157880550	17664	68.51	9070	9070	8880	11750	6330	9040	8937.98	0.44	-2981	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	979	8.18	1.06	12	0.16	1088.00	8378.00	12830	20240125	-30.63	7730	20240805	15.14	12830	-30.63	20240125	7730	15.14	20240805	12830	-30.63	20240125	7730	15.14	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
116	20241011	131222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8960	-80	5	-0.88	55987060	6241	24.20	9070	9070	8930	11750	6330	9040	8970.85	0.44	-957	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	986	8.24	1.07	12	0.06	1088.00	8378.00	12830	20240125	-30.16	7730	20240805	15.91	12830	-30.16	20240125	7730	15.91	20240805	12830	-30.16	20240125	7730	15.91	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
117	20241011	121215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9010	-30	5	-0.33	36915680	4114	15.96	9070	9070	8930	11750	6330	9040	8973.18	0.44	-957	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	991	8.28	1.08	12	0.04	1088.00	8378.00	12830	20240125	-29.77	7730	20240805	16.56	12830	-29.77	20240125	7730	16.56	20240805	12830	-29.77	20240125	7730	16.56	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
118	20241011	111216	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9010	-30	5	-0.33	29259220	3260	12.64	9070	9070	8930	11750	6330	9040	8975.22	0.44	-567	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	991	8.28	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.77	7730	20240805	16.56	12830	-29.77	20240125	7730	16.56	20240805	12830	-29.77	20240125	7730	16.56	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
119	20241011	101225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8970	-70	5	-0.77	26063590	2905	11.27	9070	9070	8930	11750	6330	9040	8971.98	0.44	-515	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	987	8.24	1.07	12	0.03	1088.00	8378.00	12830	20240125	-30.09	7730	20240805	16.04	12830	-30.09	20240125	7730	16.04	20240805	12830	-30.09	20240125	7730	16.04	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
120	20241011	091220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9040	0	3	0.00	2802320	309	1.20	9070	9070	9020	11750	6330	9040	9069.00	0.44	-50	9253	9146	9053	8946	8853	9100	8900	11	2710	100	6680	10	1	10999650	994	8.31	1.08	12	0.00	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.41	N	417790	100	10 억	48121	N	N	N	N
121	20241010	161247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9040	-40	5	-0.44	233039530	25784	190.81	9160	9160	8960	11800	6360	9080	9038.14	0.47	-3498	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	994	8.31	1.08	12	0.23	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
122	20241010	151307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	8990	-90	5	-0.99	209483390	23178	171.52	9160	9160	8960	11800	6360	9080	9038.03	0.47	-3255	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	989	8.26	1.07	12	0.21	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
123	20241010	141300	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9000	-80	5	-0.88	178952000	19778	146.36	9160	9160	8960	11800	6360	9080	9048.03	0.47	-2592	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	990	8.27	1.07	12	0.18	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
124	20241010	131256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	-50	5	-0.55	166496100	18392	136.11	9160	9160	8960	11800	6360	9080	9052.64	0.47	-2310	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	993	8.30	1.08	12	0.17	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
125	20241010	121256	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	-50	5	-0.55	162679870	17968	132.97	9160	9160	8960	11800	6360	9080	9053.87	0.47	-2082	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	993	8.30	1.08	12	0.16	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
126	20241010	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9000	-80	5	-0.88	156609110	17293	127.97	9160	9160	8960	11800	6360	9080	9056.21	0.47	-2082	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	990	8.27	1.07	12	0.16	1088.00	8378.00	12830	20240125	-29.85	7730	20240805	16.43	12830	-29.85	20240125	7730	16.43	20240805	12830	-29.85	20240125	7730	16.43	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
127	20241010	101253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9060	-20	5	-0.22	122726450	13524	100.08	9160	9160	9010	11800	6360	9080	9074.72	0.47	-1766	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	997	8.33	1.08	12	0.12	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
128	20241010	091258	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	20	2	0.22	13040740	1440	10.66	9160	9160	9010	11800	6360	9080	9056.07	0.47	114	9286	9182	9086	8982	8886	9180	8980	11	2720	100	6710	10	1	10999650	1001	8.36	1.09	12	0.01	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.42	N	417790	100	10 억	51516	N	N	N	N
129	20241008	161243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9080	-90	5	-0.98	117587070	13013	42.94	9080	9190	8990	11920	6420	9170	9036.12	0.49	-2797	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	999	8.35	1.08	12	0.12	1088.00	8378.00	12830	20240125	-29.23	7730	20240805	17.46	12830	-29.23	20240125	7730	17.46	20240805	12830	-29.23	20240125	7730	17.46	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
130	20241008	151255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9040	-130	5	-1.42	101219190	11208	36.98	9080	9190	8990	11920	6420	9170	9030.98	0.49	-2005	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	994	8.31	1.08	12	0.10	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
131	20241008	141249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	-140	5	-1.53	76124900	8429	27.81	9080	9190	8990	11920	6420	9170	9031.31	0.49	-1530	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	993	8.30	1.08	12	0.08	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
132	20241008	131248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	-140	5	-1.53	66595670	7374	24.33	9080	9190	8990	11920	6420	9170	9031.15	0.49	-978	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	993	8.30	1.08	12	0.07	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
133	20241008	121249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9020	-150	5	-1.64	49195090	5443	17.96	9080	9190	9000	11920	6420	9170	9038.23	0.49	-354	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	992	8.29	1.08	12	0.05	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
134	20241008	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9020	-150	5	-1.64	43512210	4813	15.88	9080	9190	9010	11920	6420	9170	9040.56	0.49	-186	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	992	8.29	1.08	12	0.04	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
135	20241008	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9030	-140	5	-1.53	27536390	3043	10.04	9080	9190	9010	11920	6420	9170	9049.09	0.49	-89	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	993	8.30	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
136	20241008	091252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9100	-70	5	-0.76	9678970	1067	3.52	9080	9190	9050	11920	6420	9170	9071.20	0.49	-16	9303	9236	9113	9046	8923	9270	9080	11	2750	100	6780	10	1	10999650	1001	8.36	1.09	12	0.01	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.41	N	417790	100	10 억	54157	N	N	N	N
137	20241007	161307	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9170	120	2	1.33	265622620	29153	211.82	8990	9180	8990	11760	6340	9050	9111.33	0.51	-2505	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	1009	8.43	1.09	12	0.27	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
138	20241007	151219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9160	110	2	1.22	261037990	28653	208.19	8990	9180	8990	11760	6340	9050	9110.32	0.51	-2454	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	1008	8.42	1.09	12	0.26	1088.00	8378.00	12830	20240125	-28.60	7730	20240805	18.50	12830	-28.60	20240125	7730	18.50	20240805	12830	-28.60	20240125	7730	18.50	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
139	20241007	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9170	120	2	1.33	226222210	24825	180.37	8990	9180	8990	11760	6340	9050	9112.68	0.51	-2408	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	1009	8.43	1.09	12	0.23	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
140	20241007	131206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9120	70	2	0.77	195978560	21514	156.32	8990	9180	8990	11760	6340	9050	9109.35	0.51	-2603	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	1003	8.38	1.09	12	0.20	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
141	20241007	121232	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9170	120	2	1.33	188766730	20724	150.58	8990	9180	8990	11760	6340	9050	9108.60	0.51	-2335	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	1009	8.43	1.09	12	0.19	1088.00	8378.00	12830	20240125	-28.53	7730	20240805	18.63	12830	-28.53	20240125	7730	18.63	20240805	12830	-28.53	20240125	7730	18.63	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
142	20241007	111151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9050	0	3	0.00	135370710	14870	108.04	8990	9180	8990	11760	6340	9050	9103.61	0.51	-3355	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	995	8.32	1.08	12	0.14	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
143	20241007	101143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9040	-10	5	-0.11	45226390	4987	36.23	8990	9180	8990	11760	6340	9050	9068.86	0.51	-687	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	994	8.31	1.08	12	0.05	1088.00	8378.00	12830	20240125	-29.54	7730	20240805	16.95	12830	-29.54	20240125	7730	16.95	20240805	12830	-29.54	20240125	7730	16.95	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
144	20241007	091227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	9070	20	2	0.22	33174160	3655	26.56	8990	9180	8990	11760	6340	9050	9076.38	0.51	-810	9163	9106	9033	8976	8903	9115	8985	11	2710	100	6690	10	1	10999650	998	8.34	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.31	7730	20240805	17.34	12830	-29.31	20240125	7730	17.34	20240805	12830	-29.31	20240125	7730	17.34	20240805	1.37	N	417790	100	10 억	55765	N	N	N	N
145	20241004	161108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-10	5	-0.11	123957530	13763	28.09	9050	9090	8960	11770	6350	9060	9006.57	0.52	-1632	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	995	8.32	1.08	12	0.13	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
146	20241004	151126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-80	5	-0.88	111294260	12360	25.22	9050	9090	8960	11770	6350	9060	9004.39	0.52	-1423	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	988	8.25	1.07	12	0.11	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
147	20241004	141110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8980	-80	5	-0.88	94960440	10543	21.51	9050	9090	8960	11770	6350	9060	9006.97	0.52	-1477	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	988	8.25	1.07	12	0.10	1088.00	8378.00	12830	20240125	-30.01	7730	20240805	16.17	12830	-30.01	20240125	7730	16.17	20240805	12830	-30.01	20240125	7730	16.17	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
148	20241004	131124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8990	-70	5	-0.77	86603140	9614	19.62	9050	9090	8960	11770	6350	9060	9008.02	0.52	-1153	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	989	8.26	1.07	12	0.09	1088.00	8378.00	12830	20240125	-29.93	7730	20240805	16.30	12830	-29.93	20240125	7730	16.30	20240805	12830	-29.93	20240125	7730	16.30	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
149	20241004	121119	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-10	5	-0.11	64597020	7169	14.63	9050	9090	8960	11770	6350	9060	9010.60	0.52	-1190	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	995	8.32	1.08	12	0.07	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
150	20241004	111110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-10	5	-0.11	59361650	6588	13.44	9050	9090	8960	11770	6350	9060	9010.57	0.52	-1121	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	995	8.32	1.08	12	0.06	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
151	20241004	101115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	0	3	0.00	20314130	2254	4.60	9050	9090	8960	11770	6350	9060	9012.48	0.52	-680	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	997	8.33	1.08	12	0.02	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
152	20241004	091120	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9030	-30	5	-0.33	6942400	768	1.57	9050	9090	9000	11770	6350	9060	9039.58	0.52	-403	9413	9236	9083	8906	8753	9160	8830	11	2710	100	6700	10	1	10999650	993	8.30	1.08	12	0.01	1088.00	8378.00	12830	20240125	-29.62	7730	20240805	16.82	12830	-29.62	20240125	7730	16.82	20240805	12830	-29.62	20240125	7730	16.82	20240805	1.40	N	417790	100	10 억	57427	N	N	N	N
153	20241002	161106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-220	5	-2.37	443136960	48992	81.71	9070	9260	8930	12060	6500	9280	9045.09	0.66	-15439	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	997	8.33	1.08	12	0.45	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N
154	20241002	151121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9020	-260	5	-2.80	413262220	45679	76.18	9070	9260	8930	12060	6500	9280	9047.09	0.66	-14609	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	992	8.29	1.08	12	0.42	1088.00	8378.00	12830	20240125	-29.70	7730	20240805	16.69	12830	-29.70	20240125	7730	16.69	20240805	12830	-29.70	20240125	7730	16.69	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N
155	20241002	141122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-220	5	-2.37	225152970	24829	41.41	9070	9260	9020	12060	6500	9280	9068.14	0.66	-3239	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	997	8.33	1.08	12	0.23	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N
156	20241002	131111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9100	-180	5	-1.94	196061110	21629	36.07	9070	9260	9020	12060	6500	9280	9064.73	0.66	-1501	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	1001	8.36	1.09	12	0.20	1088.00	8378.00	12830	20240125	-29.07	7730	20240805	17.72	12830	-29.07	20240125	7730	17.72	20240805	12830	-29.07	20240125	7730	17.72	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N
157	20241002	121111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9110	-170	5	-1.83	133844220	14771	24.63	9070	9260	9020	12060	6500	9280	9061.28	0.66	-1462	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	1002	8.37	1.09	12	0.13	1088.00	8378.00	12830	20240125	-28.99	7730	20240805	17.85	12830	-28.99	20240125	7730	17.85	20240805	12830	-28.99	20240125	7730	17.85	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N
158	20241002	111058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9120	-160	5	-1.72	126672410	13983	23.32	9070	9260	9020	12060	6500	9280	9059.03	0.66	-1285	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	1003	8.38	1.09	12	0.13	1088.00	8378.00	12830	20240125	-28.92	7730	20240805	17.98	12830	-28.92	20240125	7730	17.98	20240805	12830	-28.92	20240125	7730	17.98	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N
159	20241002	101053	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9060	-220	5	-2.37	98963090	10934	18.24	9070	9260	9020	12060	6500	9280	9050.95	0.66	-1049	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	997	8.33	1.08	12	0.10	1088.00	8378.00	12830	20240125	-29.38	7730	20240805	17.21	12830	-29.38	20240125	7730	17.21	20240805	12830	-29.38	20240125	7730	17.21	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N
160	20241002	091054	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	9050	-230	5	-2.48	29425780	3238	5.40	9070	9260	9040	12060	6500	9280	9087.64	0.66	-740	9486	9382	9246	9142	9006	9435	9195	11	2780	100	6860	10	1	10999650	995	8.32	1.08	12	0.03	1088.00	8378.00	12830	20240125	-29.46	7730	20240805	17.08	12830	-29.46	20240125	7730	17.08	20240805	12830	-29.46	20240125	7730	17.08	20240805	1.42	N	417790	100	10 억	73077	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History