KissMeData/272110/price/prices-20241001.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

Files

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

71 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	161155	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	310	2	1.99	304639720	19377	154.44	15760	15960	15390	20250	10910	15580	15721.62	1.13	3732	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1272	11.74	1.94	12	0.24	1354.00	8182.00	26450	20240408	-39.92	13600	20240909	16.84	26450	-39.92	20240408	13600	16.84	20240909	26450	-39.92	20240408	13600	16.84	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
3	20241031	151215	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	290	2	1.86	294363610	18729	149.27	15760	15960	15390	20250	10910	15580	15717.00	1.13	4220	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1270	11.72	1.94	12	0.23	1354.00	8182.00	26450	20240408	-40.00	13600	20240909	16.69	26450	-40.00	20240408	13600	16.69	20240909	26450	-40.00	20240408	13600	16.69	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
4	20241031	141212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	370	2	2.37	271844000	17314	137.99	15760	15960	15390	20250	10910	15580	15700.82	1.13	5004	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1277	11.78	1.95	12	0.22	1354.00	8182.00	26450	20240408	-39.70	13600	20240909	17.28	26450	-39.70	20240408	13600	17.28	20240909	26450	-39.70	20240408	13600	17.28	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
5	20241031	131212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	220	2	1.41	234919540	14987	119.45	15760	15890	15390	20250	10910	15580	15674.89	1.13	3470	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1265	11.67	1.93	12	0.19	1354.00	8182.00	26450	20240408	-40.26	13600	20240909	16.18	26450	-40.26	20240408	13600	16.18	20240909	26450	-40.26	20240408	13600	16.18	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
6	20241031	121210	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	260	2	1.67	195109340	12449	99.22	15760	15890	15390	20250	10910	15580	15672.69	1.13	2951	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1268	11.70	1.94	12	0.16	1354.00	8182.00	26450	20240408	-40.11	13600	20240909	16.47	26450	-40.11	20240408	13600	16.47	20240909	26450	-40.11	20240408	13600	16.47	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
7	20241031	111209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15760	180	2	1.16	114613750	7334	58.45	15760	15890	15390	20250	10910	15580	15627.73	1.13	1510	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1262	11.64	1.93	12	0.09	1354.00	8182.00	26450	20240408	-40.42	13600	20240909	15.88	26450	-40.42	20240408	13600	15.88	20240909	26450	-40.42	20240408	13600	15.88	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
8	20241031	101211	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	170	2	1.09	61685190	3972	31.66	15760	15760	15390	20250	10910	15580	15530.01	1.13	1099	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1261	11.63	1.92	12	0.05	1354.00	8182.00	26450	20240408	-40.45	13600	20240909	15.81	26450	-40.45	20240408	13600	15.81	20240909	26450	-40.45	20240408	13600	15.81	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
9	20241031	091209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15390	-190	5	-1.22	12935230	838	6.68	15760	15760	15390	20250	10910	15580	15435.84	1.13	243	16420	16000	15750	15330	15080	15875	15205	40	4670	500	11210	10	1	8005395	1232	11.37	1.88	12	0.01	1354.00	8182.00	26450	20240408	-41.81	13600	20240909	13.16	26450	-41.81	20240408	13600	13.16	20240909	26450	-41.81	20240408	13600	13.16	20240909	3.53	N	272110	500	40 억	90260	N	N	N	N
10	20241030	161205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15580	-280	5	-1.77	197734260	12547	43.45	15860	16170	15500	20600	11110	15860	15760.54	1.15	-2232	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1247	11.51	1.90	12	0.16	1354.00	8182.00	26450	20240408	-41.10	13600	20240909	14.56	26450	-41.10	20240408	13600	14.56	20240909	26450	-41.10	20240408	13600	14.56	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
11	20241030	151234	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-260	5	-1.64	183198550	11611	40.21	15860	16170	15520	20600	11110	15860	15778.02	1.15	-2083	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1249	11.52	1.91	12	0.15	1354.00	8182.00	26450	20240408	-41.02	13600	20240909	14.71	26450	-41.02	20240408	13600	14.71	20240909	26450	-41.02	20240408	13600	14.71	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
12	20241030	141209	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15760	-100	5	-0.63	123382220	7785	26.96	15860	16170	15740	20600	11110	15860	15848.71	1.15	-1997	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1262	11.64	1.93	12	0.10	1354.00	8182.00	26450	20240408	-40.42	13600	20240909	15.88	26450	-40.42	20240408	13600	15.88	20240909	26450	-40.42	20240408	13600	15.88	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
13	20241030	131216	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15830	-30	5	-0.19	97339740	6136	21.25	15860	16170	15750	20600	11110	15860	15863.71	1.15	-1477	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1267	11.69	1.93	12	0.08	1354.00	8182.00	26450	20240408	-40.15	13600	20240909	16.40	26450	-40.15	20240408	13600	16.40	20240909	26450	-40.15	20240408	13600	16.40	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
14	20241030	121233	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	10	2	0.06	70896160	4464	15.46	15860	16170	15810	20600	11110	15860	15881.76	1.15	-893	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1270	11.72	1.94	12	0.06	1354.00	8182.00	26450	20240408	-40.00	13600	20240909	16.69	26450	-40.00	20240408	13600	16.69	20240909	26450	-40.00	20240408	13600	16.69	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
15	20241030	111212	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15870	10	2	0.06	53337370	3361	11.64	15860	16170	15810	20600	11110	15860	15869.49	1.15	-176	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1270	11.72	1.94	12	0.04	1354.00	8182.00	26450	20240408	-40.00	13600	20240909	16.69	26450	-40.00	20240408	13600	16.69	20240909	26450	-40.00	20240408	13600	16.69	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
16	20241030	101205	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	-20	5	-0.13	28748270	1810	6.27	15860	16170	15810	20600	11110	15860	15883.02	1.15	-468	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1268	11.70	1.94	12	0.02	1354.00	8182.00	26450	20240408	-40.11	13600	20240909	16.47	26450	-40.11	20240408	13600	16.47	20240909	26450	-40.11	20240408	13600	16.47	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
17	20241030	091213	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16170	310	2	1.95	8585300	539	1.87	15860	16170	15810	20600	11110	15860	15928.20	1.15	125	16406	16132	15816	15542	15226	16270	15680	40	4740	500	11410	10	1	8005395	1294	11.94	1.98	12	0.01	1354.00	8182.00	26450	20240408	-38.87	13600	20240909	18.90	26450	-38.87	20240408	13600	18.90	20240909	26450	-38.87	20240408	13600	18.90	20240909	3.54	N	272110	500	40 억	91671	N	N	N	N
18	20241029	161127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15860	-80	5	-0.50	452968160	28808	233.96	15770	16090	15500	20700	11160	15940	15722.44	1.11	2889	16480	16210	15880	15610	15280	16345	15745	40	4760	500	11470	10	1	8005395	1270	11.71	1.94	12	0.36	1354.00	8182.00	26450	20240408	-40.04	13600	20240909	16.62	26450	-40.04	20240408	13600	16.62	20240909	26450	-40.04	20240408	13600	16.62	20240909	3.46	N	272110	500	40 억	88788	N	N	N	N
19	20241029	151145	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	10	2	0.06	419906240	26725	217.05	15770	16090	15500	20700	11160	15940	15712.11	1.11	2801	16480	16210	15880	15610	15280	16345	15745	40	4760	500	11470	10	1	8005395	1277	11.78	1.95	12	0.33	1354.00	8182.00	26450	20240408	-39.70	13600	20240909	17.28	26450	-39.70	20240408	13600	17.28	20240909	26450	-39.70	20240408	13600	17.28	20240909	3.46	N	272110	500	40 억	88788	N	N	N	N
20	20241029	141011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	-270	5	-1.69	303040210	19342	157.09	15770	16090	15500	20700	11160	15940	15667.47	1.11	2463	16480	16210	15880	15610	15280	16345	15745	40	4760	500	11470	10	1	8005395	1254	11.57	1.92	12	0.24	1354.00	8182.00	26450	20240408	-40.76	13600	20240909	15.22	26450	-40.76	20240408	13600	15.22	20240909	26450	-40.76	20240408	13600	15.22	20240909	3.46	N	272110	500	40 억	88788	N	N	N	N
21	20241029	131136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15640	-300	5	-1.88	244434130	15600	126.70	15770	16090	15500	20700	11160	15940	15668.85	1.11	916	16480	16210	15880	15610	15280	16345	15745	40	4760	500	11470	10	1	8005395	1252	11.55	1.91	12	0.19	1354.00	8182.00	26450	20240408	-40.87	13600	20240909	15.00	26450	-40.87	20240408	13600	15.00	20240909	26450	-40.87	20240408	13600	15.00	20240909	3.46	N	272110	500	40 억	88788	N	N	N	N
22	20241029	121136	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	-230	5	-1.44	206978110	13205	107.24	15770	16090	15500	20700	11160	15940	15674.22	1.11	-434	16480	16210	15880	15610	15280	16345	15745	40	4760	500	11470	10	1	8005395	1258	11.60	1.92	12	0.16	1354.00	8182.00	26450	20240408	-40.60	13600	20240909	15.51	26450	-40.60	20240408	13600	15.51	20240909	26450	-40.60	20240408	13600	15.51	20240909	3.46	N	272110	500	40 억	88788	N	N	N	N
23	20241029	111156	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15670	-270	5	-1.69	122073450	7769	63.10	15770	16090	15620	20700	11160	15940	15712.89	1.11	-1846	16480	16210	15880	15610	15280	16345	15745	40	4760	500	11470	10	1	8005395	1254	11.57	1.92	12	0.10	1354.00	8182.00	26450	20240408	-40.76	13600	20240909	15.22	26450	-40.76	20240408	13600	15.22	20240909	26450	-40.76	20240408	13600	15.22	20240909	3.46	N	272110	500	40 억	88788	N	N	N	N
24	20241029	101133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	-230	5	-1.44	65775920	4186	34.00	15770	16090	15620	20700	11160	15940	15713.31	1.11	-2031	16480	16210	15880	15610	15280	16345	15745	40	4760	500	11470	10	1	8005395	1258	11.60	1.92	12	0.05	1354.00	8182.00	26450	20240408	-40.60	13600	20240909	15.51	26450	-40.60	20240408	13600	15.51	20240909	26450	-40.60	20240408	13600	15.51	20240909	3.46	N	272110	500	40 억	88788	N	N	N	N
25	20241028	161123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15940	280	2	1.79	196234240	12307	19.73	15660	16150	15550	20350	10970	15660	15946.10	1.06	3828	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1276	11.77	1.95	12	0.15	1354.00	8182.00	26450	20240408	-39.74	13600	20240909	17.21	26450	-39.74	20240408	13600	17.21	20240909	26450	-39.74	20240408	13600	17.21	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
26	20241028	151132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	380	2	2.43	190871770	11971	19.19	15660	16150	15550	20350	10970	15660	15945.71	1.06	3961	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1284	11.85	1.96	12	0.15	1354.00	8182.00	26450	20240408	-39.36	13600	20240909	17.94	26450	-39.36	20240408	13600	17.94	20240909	26450	-39.36	20240408	13600	17.94	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
27	20241028	141133	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	290	2	1.85	185745610	11650	18.68	15660	16150	15550	20350	10970	15660	15945.05	1.06	3948	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1277	11.78	1.95	12	0.15	1354.00	8182.00	26450	20240408	-39.70	13600	20240909	17.28	26450	-39.70	20240408	13600	17.28	20240909	26450	-39.70	20240408	13600	17.28	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
28	20241028	131127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15890	230	2	1.47	132640340	8318	13.34	15660	16150	15550	20350	10970	15660	15947.91	1.06	1885	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1272	11.74	1.94	12	0.10	1354.00	8182.00	26450	20240408	-39.92	13600	20240909	16.84	26450	-39.92	20240408	13600	16.84	20240909	26450	-39.92	20240408	13600	16.84	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
29	20241028	121129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15990	330	2	2.11	120093570	7528	12.07	15660	16150	15550	20350	10970	15660	15954.88	1.06	2220	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1280	11.81	1.95	12	0.09	1354.00	8182.00	26450	20240408	-39.55	13600	20240909	17.57	26450	-39.55	20240408	13600	17.57	20240909	26450	-39.55	20240408	13600	17.57	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
30	20241028	110945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16000	340	2	2.17	97010650	6086	9.76	15660	16150	15550	20350	10970	15660	15942.29	1.06	1844	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1281	11.82	1.96	12	0.08	1354.00	8182.00	26450	20240408	-39.51	13600	20240909	17.65	26450	-39.51	20240408	13600	17.65	20240909	26450	-39.51	20240408	13600	17.65	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
31	20241028	101115	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16090	430	2	2.75	66481890	4181	6.70	15660	16090	15550	20350	10970	15660	15903.87	1.06	1867	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1288	11.88	1.97	12	0.05	1354.00	8182.00	26450	20240408	-39.17	13600	20240909	18.31	26450	-39.17	20240408	13600	18.31	20240909	26450	-39.17	20240408	13600	18.31	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
32	20241028	091124	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15840	180	2	1.15	2645290	169	0.27	15660	15840	15550	20350	10970	15660	15649.50	1.06	1	16713	16186	15763	15236	14813	15975	15025	40	4690	500	11270	10	1	8005395	1268	11.70	1.94	12	0.00	1354.00	8182.00	26450	20240408	-40.11	13600	20240909	16.47	26450	-40.11	20240408	13600	16.47	20240909	26450	-40.11	20240408	13600	16.47	20240909	3.47	N	272110	500	40 억	84945	N	N	N	N
33	20241025	161126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	-470	5	-2.91	979867690	62376	424.99	16130	16290	15340	20950	11300	16130	15709.09	1.14	-6933	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1254	11.57	1.91	12	0.78	1354.00	8182.00	26450	20240408	-40.79	13600	20240909	15.15	26450	-40.79	20240408	13600	15.15	20240909	26450	-40.79	20240408	13600	15.15	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
34	20241025	151130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	-340	5	-2.11	945935520	60222	410.32	16130	16290	15340	20950	11300	16130	15707.47	1.14	-5743	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1264	11.66	1.93	12	0.75	1354.00	8182.00	26450	20240408	-40.30	13600	20240909	16.10	26450	-40.30	20240408	13600	16.10	20240909	26450	-40.30	20240408	13600	16.10	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
35	20241025	141127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	-730	5	-4.53	687877980	43813	298.51	16130	16290	15340	20950	11300	16130	15700.32	1.14	-2309	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1233	11.37	1.88	12	0.55	1354.00	8182.00	26450	20240408	-41.78	13600	20240909	13.24	26450	-41.78	20240408	13600	13.24	20240909	26450	-41.78	20240408	13600	13.24	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
36	20241025	131128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15520	-610	5	-3.78	655383840	41719	284.25	16130	16290	15340	20950	11300	16130	15709.48	1.14	-1331	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1242	11.46	1.90	12	0.52	1354.00	8182.00	26450	20240408	-41.32	13600	20240909	14.12	26450	-41.32	20240408	13600	14.12	20240909	26450	-41.32	20240408	13600	14.12	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
37	20241025	121132	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15480	-650	5	-4.03	567299050	36006	245.32	16130	16290	15480	20950	11300	16130	15755.68	1.14	-1673	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1239	11.43	1.89	12	0.45	1354.00	8182.00	26450	20240408	-41.47	13600	20240909	13.82	26450	-41.47	20240408	13600	13.82	20240909	26450	-41.47	20240408	13600	13.82	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
38	20241025	111126	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15570	-560	5	-3.47	434348860	27458	187.08	16130	16290	15540	20950	11300	16130	15818.66	1.14	-2933	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1246	11.50	1.90	12	0.34	1354.00	8182.00	26450	20240408	-41.13	13600	20240909	14.49	26450	-41.13	20240408	13600	14.49	20240909	26450	-41.13	20240408	13600	14.49	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
39	20241025	101125	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15700	-430	5	-2.67	325471550	20490	139.61	16130	16290	15670	20950	11300	16130	15884.41	1.14	-3203	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1257	11.60	1.92	12	0.26	1354.00	8182.00	26450	20240408	-40.64	13600	20240909	15.44	26450	-40.64	20240408	13600	15.44	20240909	26450	-40.64	20240408	13600	15.44	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
40	20241025	091130	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16210	80	2	0.50	35986810	2230	15.19	16130	16230	16130	20950	11300	16130	16137.58	1.14	1933	16650	16390	16250	15990	15850	16320	15920	40	4820	500	11610	10	1	8005395	1298	11.97	1.98	12	0.03	1354.00	8182.00	26450	20240408	-38.71	13600	20240909	19.19	26450	-38.71	20240408	13600	19.19	20240909	26450	-38.71	20240408	13600	19.19	20240909	3.48	N	272110	500	40 억	91656	N	N	N	N
41	20241024	161105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16130	-390	5	-2.36	230443810	14126	39.59	16360	16510	16110	21450	11570	16520	16313.69	1.18	-2558	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1291	11.91	1.97	12	0.18	1354.00	8182.00	26450	20240408	-39.02	13600	20240909	18.60	26450	-39.02	20240408	13600	18.60	20240909	26450	-39.02	20240408	13600	18.60	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
42	20241024	151116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16390	-130	5	-0.79	213047290	13053	36.58	16360	16510	16110	21450	11570	16520	16321.71	1.18	-2444	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1312	12.10	2.00	12	0.16	1354.00	8182.00	26450	20240408	-38.03	13600	20240909	20.51	26450	-38.03	20240408	13600	20.51	20240909	26450	-38.03	20240408	13600	20.51	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
43	20241024	141102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16240	-280	5	-1.69	177795310	10893	30.53	16360	16510	16110	21450	11570	16520	16321.98	1.18	-1818	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1300	11.99	1.98	12	0.14	1354.00	8182.00	26450	20240408	-38.60	13600	20240909	19.41	26450	-38.60	20240408	13600	19.41	20240909	26450	-38.60	20240408	13600	19.41	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
44	20241024	131114	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16380	-140	5	-0.85	128525700	7863	22.04	16360	16510	16170	21450	11570	16520	16345.63	1.18	-1520	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1311	12.10	2.00	12	0.10	1354.00	8182.00	26450	20240408	-38.07	13600	20240909	20.44	26450	-38.07	20240408	13600	20.44	20240909	26450	-38.07	20240408	13600	20.44	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
45	20241024	121110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16480	-40	5	-0.24	112486250	6882	19.29	16360	16510	16170	21450	11570	16520	16344.99	1.18	-613	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1319	12.17	2.01	12	0.09	1354.00	8182.00	26450	20240408	-37.69	13600	20240909	21.18	26450	-37.69	20240408	13600	21.18	20240909	26450	-37.69	20240408	13600	21.18	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
46	20241024	111107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16480	-40	5	-0.24	86367450	5297	14.84	16360	16510	16170	21450	11570	16520	16304.97	1.18	-484	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1319	12.17	2.01	12	0.07	1354.00	8182.00	26450	20240408	-37.69	13600	20240909	21.18	26450	-37.69	20240408	13600	21.18	20240909	26450	-37.69	20240408	13600	21.18	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
47	20241024	101012	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	-200	5	-1.21	45056530	2763	7.74	16360	16510	16220	21450	11570	16520	16307.10	1.18	-263	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1306	12.05	1.99	12	0.03	1354.00	8182.00	26450	20240408	-38.30	13600	20240909	20.00	26450	-38.30	20240408	13600	20.00	20240909	26450	-38.30	20240408	13600	20.00	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
48	20241024	091141	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16310	-210	5	-1.27	21684330	1328	3.72	16360	16510	16280	21450	11570	16520	16328.56	1.18	45	17106	16812	16406	16112	15706	16960	16260	40	4930	500	11890	10	1	8005395	1306	12.05	1.99	12	0.02	1354.00	8182.00	26450	20240408	-38.34	13600	20240909	19.93	26450	-38.34	20240408	13600	19.93	20240909	26450	-38.34	20240408	13600	19.93	20240909	3.47	N	272110	500	40 억	94210	N	N	N	N
49	20241023	161113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16520	100	2	0.61	586981920	35683	166.46	16400	16700	16000	21300	11500	16420	16449.81	1.01	14099	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1322	12.20	2.02	12	0.45	1354.00	8182.00	26450	20240408	-37.54	13600	20240909	21.47	26450	-37.54	20240408	13600	21.47	20240909	26450	-37.54	20240408	13600	21.47	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
50	20241023	151135	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	110	2	0.67	572270950	34795	162.31	16400	16700	16000	21300	11500	16420	16446.93	1.01	14508	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1323	12.21	2.02	12	0.43	1354.00	8182.00	26450	20240408	-37.50	13600	20240909	21.54	26450	-37.50	20240408	13600	21.54	20240909	26450	-37.50	20240408	13600	21.54	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
51	20241023	141143	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	110	2	0.67	465898400	28396	132.46	16400	16650	16000	21300	11500	16420	16407.18	1.01	15219	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1323	12.21	2.02	12	0.35	1354.00	8182.00	26450	20240408	-37.50	13600	20240909	21.54	26450	-37.50	20240408	13600	21.54	20240909	26450	-37.50	20240408	13600	21.54	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
52	20241023	131123	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	0	3	0.00	272963640	16698	77.89	16400	16500	16000	21300	11500	16420	16347.09	1.01	6732	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1314	12.13	2.01	12	0.21	1354.00	8182.00	26450	20240408	-37.92	13600	20240909	20.74	26450	-37.92	20240408	13600	20.74	20240909	26450	-37.92	20240408	13600	20.74	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
53	20241023	121118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16410	-10	5	-0.06	213062130	13023	60.75	16400	16500	16000	21300	11500	16420	16360.45	1.01	5466	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1314	12.12	2.01	12	0.16	1354.00	8182.00	26450	20240408	-37.96	13600	20240909	20.66	26450	-37.96	20240408	13600	20.66	20240909	26450	-37.96	20240408	13600	20.66	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
54	20241023	111112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	0	3	0.00	173694290	10629	49.58	16400	16450	16000	21300	11500	16420	16341.55	1.01	4734	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1314	12.13	2.01	12	0.13	1354.00	8182.00	26450	20240408	-37.92	13600	20240909	20.74	26450	-37.92	20240408	13600	20.74	20240909	26450	-37.92	20240408	13600	20.74	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
55	20241023	101116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	0	3	0.00	85231320	5235	24.42	16400	16430	16000	21300	11500	16420	16281.05	1.01	1643	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1314	12.13	2.01	12	0.07	1354.00	8182.00	26450	20240408	-37.92	13600	20240909	20.74	26450	-37.92	20240408	13600	20.74	20240909	26450	-37.92	20240408	13600	20.74	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
56	20241023	091117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16350	-70	5	-0.43	4543820	277	1.29	16400	16430	16350	21300	11500	16420	16403.68	1.01	-197	17333	16876	16373	15916	15413	16625	15665	40	4880	500	11820	10	1	8005395	1309	12.08	2.00	12	0.00	1354.00	8182.00	26450	20240408	-38.19	13600	20240909	20.22	26450	-38.19	20240408	13600	20.22	20240909	26450	-38.19	20240408	13600	20.22	20240909	3.46	N	272110	500	40 억	80511	N	N	N	N
57	20241022	161103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	-310	5	-1.85	353992530	21392	68.22	16760	16830	15870	21700	11720	16730	16548.30	1.03	-2672	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1314	12.13	2.01	12	0.27	1354.00	8182.00	26450	20240408	-37.92	13600	20240909	20.74	26450	-37.92	20240408	13600	20.74	20240909	26450	-37.92	20240408	13600	20.74	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
58	20241022	151117	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16600	-130	5	-0.78	250424340	15042	47.97	16760	16830	16450	21700	11720	16730	16648.34	1.03	-2213	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1329	12.26	2.03	12	0.19	1354.00	8182.00	26450	20240408	-37.24	13600	20240909	22.06	26450	-37.24	20240408	13600	22.06	20240909	26450	-37.24	20240408	13600	22.06	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
59	20241022	141116	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16690	-40	5	-0.24	165787290	9956	31.75	16760	16830	16500	21700	11720	16730	16652.00	1.03	-2075	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1336	12.33	2.04	12	0.12	1354.00	8182.00	26450	20240408	-36.90	13600	20240909	22.72	26450	-36.90	20240408	13600	22.72	20240909	26450	-36.90	20240408	13600	22.72	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
60	20241022	131118	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16540	-190	5	-1.14	130031490	7807	24.90	16760	16830	16500	21700	11720	16730	16655.76	1.03	-2775	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1324	12.22	2.02	12	0.10	1354.00	8182.00	26450	20240408	-37.47	13600	20240909	21.62	26450	-37.47	20240408	13600	21.62	20240909	26450	-37.47	20240408	13600	21.62	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
61	20241022	121113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-30	5	-0.18	112563280	6753	21.54	16760	16830	16500	21700	11720	16730	16668.63	1.03	-2713	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1337	12.33	2.04	12	0.08	1354.00	8182.00	26450	20240408	-36.86	13600	20240909	22.79	26450	-36.86	20240408	13600	22.79	20240909	26450	-36.86	20240408	13600	22.79	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
62	20241022	111109	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16750	20	2	0.12	85502150	5134	16.37	16760	16830	16500	21700	11720	16730	16654.10	1.03	-2094	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1341	12.37	2.05	12	0.06	1354.00	8182.00	26450	20240408	-36.67	13600	20240909	23.16	26450	-36.67	20240408	13600	23.16	20240909	26450	-36.67	20240408	13600	23.16	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
63	20241022	101112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16640	-90	5	-0.54	66236930	3982	12.70	16760	16810	16500	21700	11720	16730	16634.09	1.03	-2226	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1332	12.29	2.03	12	0.05	1354.00	8182.00	26450	20240408	-37.09	13600	20240909	22.35	26450	-37.09	20240408	13600	22.35	20240909	26450	-37.09	20240408	13600	22.35	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
64	20241022	091110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	-30	5	-0.18	14625780	873	2.78	16760	16810	16700	21700	11720	16730	16753.47	1.03	-496	17743	17236	16983	16476	16223	17110	16350	40	4970	500	12040	10	1	8005395	1337	12.33	2.04	12	0.01	1354.00	8182.00	26450	20240408	-36.86	13600	20240909	22.79	26450	-36.86	20240408	13600	22.79	20240909	26450	-36.86	20240408	13600	22.79	20240909	3.47	N	272110	500	40 억	82473	N	N	N	N
65	20241021	161059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16730	-250	5	-1.47	534036630	31356	168.26	16880	17490	16730	22050	11890	16980	17031.43	1.02	1440	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1339	12.36	2.04	12	0.39	1354.00	8182.00	26450	20240408	-36.75	13600	20240909	23.01	26450	-36.75	20240408	13600	23.01	20240909	26450	-36.75	20240408	13600	23.01	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
66	20241021	151106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17150	170	2	1.00	500690880	29388	157.70	16880	17490	16730	22050	11890	16980	17037.26	1.02	1267	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1373	12.67	2.10	12	0.37	1354.00	8182.00	26450	20240408	-35.16	13600	20240909	26.10	26450	-35.16	20240408	13600	26.10	20240909	26450	-35.16	20240408	13600	26.10	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
67	20241021	141110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-140	5	-0.82	351269820	20640	110.76	16880	17490	16730	22050	11890	16980	17018.89	1.02	-635	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1348	12.44	2.06	12	0.26	1354.00	8182.00	26450	20240408	-36.33	13600	20240909	23.82	26450	-36.33	20240408	13600	23.82	20240909	26450	-36.33	20240408	13600	23.82	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
68	20241021	131106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16910	-70	5	-0.41	331795100	19489	104.58	16880	17490	16730	22050	11890	16980	17024.74	1.02	-214	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1354	12.49	2.07	12	0.24	1354.00	8182.00	26450	20240408	-36.07	13600	20240909	24.34	26450	-36.07	20240408	13600	24.34	20240909	26450	-36.07	20240408	13600	24.34	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
69	20241021	121106	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16900	-80	5	-0.47	296019860	17371	93.22	16880	17490	16730	22050	11890	16980	17041.04	1.02	267	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1353	12.48	2.07	12	0.22	1354.00	8182.00	26450	20240408	-36.11	13600	20240909	24.26	26450	-36.11	20240408	13600	24.26	20240909	26450	-36.11	20240408	13600	24.26	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
70	20241021	111100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17170	190	2	1.12	182384650	10681	57.32	16880	17490	16730	22050	11890	16980	17075.62	1.02	-412	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1375	12.68	2.10	12	0.13	1354.00	8182.00	26450	20240408	-35.09	13600	20240909	26.25	26450	-35.09	20240408	13600	26.25	20240909	26450	-35.09	20240408	13600	26.25	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
71	20241021	101104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16860	-120	5	-0.71	42206300	2510	13.47	16880	16980	16730	22050	11890	16980	16815.26	1.02	75	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1350	12.45	2.06	12	0.03	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
72	20241021	091101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16750	-230	5	-1.35	26753500	1591	8.54	16880	16980	16750	22050	11890	16980	16815.52	1.02	17	17520	17250	17020	16750	16520	17135	16635	40	5070	500	12220	10	1	8005395	1341	12.37	2.05	12	0.02	1354.00	8182.00	26450	20240408	-36.67	13600	20240909	23.16	26450	-36.67	20240408	13600	23.16	20240909	26450	-36.67	20240408	13600	23.16	20240909	3.46	N	272110	500	40 억	81581	N	N	N	N
73	20241018	161101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16980	-120	5	-0.70	315527360	18627	106.18	17200	17290	16790	22200	11970	17100	16939.25	1.09	-5219	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1359	12.54	2.08	12	0.23	1354.00	8182.00	26450	20240408	-35.80	13600	20240909	24.85	26450	-35.80	20240408	13600	24.85	20240909	26450	-35.80	20240408	13600	24.85	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
74	20241018	151128	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16960	-140	5	-0.82	303961910	17945	102.29	17200	17290	16790	22200	11970	17100	16938.53	1.09	-4859	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1358	12.53	2.07	12	0.22	1354.00	8182.00	26450	20240408	-35.88	13600	20240909	24.71	26450	-35.88	20240408	13600	24.71	20240909	26450	-35.88	20240408	13600	24.71	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
75	20241018	141127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16940	-160	5	-0.94	247155280	14595	83.20	17200	17290	16790	22200	11970	17100	16934.24	1.09	-3648	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1356	12.51	2.07	12	0.18	1354.00	8182.00	26450	20240408	-35.95	13600	20240909	24.56	26450	-35.95	20240408	13600	24.56	20240909	26450	-35.95	20240408	13600	24.56	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
76	20241018	131113	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-180	5	-1.05	186716850	11028	62.86	17200	17290	16790	22200	11970	17100	16931.16	1.09	-2562	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1355	12.50	2.07	12	0.14	1354.00	8182.00	26450	20240408	-36.03	13600	20240909	24.41	26450	-36.03	20240408	13600	24.41	20240909	26450	-36.03	20240408	13600	24.41	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
77	20241018	121127	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-180	5	-1.05	152458800	9007	51.34	17200	17290	16790	22200	11970	17100	16926.70	1.09	-1416	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1355	12.50	2.07	12	0.11	1354.00	8182.00	26450	20240408	-36.03	13600	20240909	24.41	26450	-36.03	20240408	13600	24.41	20240909	26450	-36.03	20240408	13600	24.41	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
78	20241018	111121	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	-180	5	-1.05	96469810	5696	32.47	17200	17290	16790	22200	11970	17100	16936.41	1.09	-1785	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1355	12.50	2.07	12	0.07	1354.00	8182.00	26450	20240408	-36.03	13600	20240909	24.41	26450	-36.03	20240408	13600	24.41	20240909	26450	-36.03	20240408	13600	24.41	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
79	20241018	101108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17000	-100	5	-0.58	66871680	3943	22.48	17200	17290	16810	22200	11970	17100	16959.59	1.09	-819	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1361	12.56	2.08	12	0.05	1354.00	8182.00	26450	20240408	-35.73	13600	20240909	25.00	26450	-35.73	20240408	13600	25.00	20240909	26450	-35.73	20240408	13600	25.00	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
80	20241018	091107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17100	0	3	0.00	11565170	676	3.85	17200	17290	17060	22200	11970	17100	17108.24	1.09	-608	17460	17280	17150	16970	16840	17215	16905	40	5100	500	12310	10	1	8005395	1369	12.63	2.09	12	0.01	1354.00	8182.00	26450	20240408	-35.35	13600	20240909	25.74	26450	-35.35	20240408	13600	25.74	20240909	26450	-35.35	20240408	13600	25.74	20240909	3.44	N	272110	500	40 억	86903	N	N	N	N
81	20241017	161104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17100	-180	5	-1.04	300821370	17478	55.94	17280	17330	17020	22450	12100	17280	17211.44	1.13	-3660	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1369	12.63	2.09	12	0.22	1354.00	8182.00	26450	20240408	-35.35	13600	20240909	25.74	26450	-35.35	20240408	13600	25.74	20240909	26450	-35.35	20240408	13600	25.74	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
82	20241017	151108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17260	-20	5	-0.12	275345180	15991	51.18	17280	17330	17020	22450	12100	17280	17218.76	1.13	-3602	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1382	12.75	2.11	12	0.20	1354.00	8182.00	26450	20240408	-34.74	13600	20240909	26.91	26450	-34.74	20240408	13600	26.91	20240909	26450	-34.74	20240408	13600	26.91	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
83	20241017	141111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17210	-70	5	-0.41	198030720	11503	36.82	17280	17330	17020	22450	12100	17280	17215.57	1.13	-2805	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1378	12.71	2.10	12	0.14	1354.00	8182.00	26450	20240408	-34.93	13600	20240909	26.54	26450	-34.93	20240408	13600	26.54	20240909	26450	-34.93	20240408	13600	26.54	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
84	20241017	131105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17080	-200	5	-1.16	152553430	8860	28.36	17280	17330	17020	22450	12100	17280	17218.22	1.13	-2235	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1367	12.61	2.09	12	0.11	1354.00	8182.00	26450	20240408	-35.43	13600	20240909	25.59	26450	-35.43	20240408	13600	25.59	20240909	26450	-35.43	20240408	13600	25.59	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
85	20241017	121112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17200	-80	5	-0.46	134790280	7823	25.04	17280	17330	17020	22450	12100	17280	17230.00	1.13	-1391	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1377	12.70	2.10	12	0.10	1354.00	8182.00	26450	20240408	-34.97	13600	20240909	26.47	26450	-34.97	20240408	13600	26.47	20240909	26450	-34.97	20240408	13600	26.47	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
86	20241017	111110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	40	2	0.23	111493460	6474	20.72	17280	17330	17020	22450	12100	17280	17221.73	1.13	-970	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1387	12.79	2.12	12	0.08	1354.00	8182.00	26450	20240408	-34.52	13600	20240909	27.35	26450	-34.52	20240408	13600	27.35	20240909	26450	-34.52	20240408	13600	27.35	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
87	20241017	101107	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	-100	5	-0.58	39690740	2311	7.40	17280	17300	17020	22450	12100	17280	17174.70	1.13	-408	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1375	12.69	2.10	12	0.03	1354.00	8182.00	26450	20240408	-35.05	13600	20240909	26.32	26450	-35.05	20240408	13600	26.32	20240909	26450	-35.05	20240408	13600	26.32	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
88	20241017	091100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	20	2	0.12	10601170	613	1.96	17280	17300	17260	22450	12100	17280	17293.92	1.13	-501	17726	17502	17076	16852	16426	17615	16965	40	5170	500	12440	10	1	8005395	1385	12.78	2.11	12	0.01	1354.00	8182.00	26450	20240408	-34.59	13600	20240909	27.21	26450	-34.59	20240408	13600	27.21	20240909	26450	-34.59	20240408	13600	27.21	20240909	3.41	N	272110	500	40 억	90456	N	N	N	N
89	20241016	161055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17280	-150	5	-0.86	528739960	31215	91.80	17200	17300	16650	22650	12210	17430	16938.65	1.24	-8676	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1383	12.76	2.11	12	0.39	1354.00	8182.00	26450	20240408	-34.67	13600	20240909	27.06	26450	-34.67	20240408	13600	27.06	20240909	26450	-34.67	20240408	13600	27.06	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
90	20241016	151101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	-250	5	-1.43	518389000	30616	90.04	17200	17300	16650	22650	12210	17430	16931.96	1.24	-8553	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1375	12.69	2.10	12	0.38	1354.00	8182.00	26450	20240408	-35.05	13600	20240909	26.32	26450	-35.05	20240408	13600	26.32	20240909	26450	-35.05	20240408	13600	26.32	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
91	20241016	141103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	-130	5	-0.75	430617550	25522	75.06	17200	17300	16650	22650	12210	17430	16872.41	1.24	-6731	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1385	12.78	2.11	12	0.32	1354.00	8182.00	26450	20240408	-34.59	13600	20240909	27.21	26450	-34.59	20240408	13600	27.21	20240909	26450	-34.59	20240408	13600	27.21	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
92	20241016	131057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16840	-590	5	-3.38	309163310	18410	54.14	17200	17200	16650	22650	12210	17430	16793.23	1.24	-7962	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1348	12.44	2.06	12	0.23	1354.00	8182.00	26450	20240408	-36.33	13600	20240909	23.82	26450	-36.33	20240408	13600	23.82	20240909	26450	-36.33	20240408	13600	23.82	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
93	20241016	121057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16860	-570	5	-3.27	275738830	16424	48.30	17200	17200	16650	22650	12210	17430	16788.77	1.24	-6821	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1350	12.45	2.06	12	0.21	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
94	20241016	111055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	-670	5	-3.84	232176170	13833	40.68	17200	17200	16650	22650	12210	17430	16784.22	1.24	-7015	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1342	12.38	2.05	12	0.17	1354.00	8182.00	26450	20240408	-36.64	13600	20240909	23.24	26450	-36.64	20240408	13600	23.24	20240909	26450	-36.64	20240408	13600	23.24	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
95	20241016	101055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	-670	5	-3.84	120248060	7134	20.98	17200	17200	16720	22650	12210	17430	16855.63	1.24	-4702	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1342	12.38	2.05	12	0.09	1354.00	8182.00	26450	20240408	-36.64	13600	20240909	23.24	26450	-36.64	20240408	13600	23.24	20240909	26450	-36.64	20240408	13600	23.24	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
96	20241016	091058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16940	-490	5	-2.81	19526840	1145	3.37	17200	17200	16940	22650	12210	17430	17054.01	1.24	-151	17876	17652	17376	17152	16876	17765	17265	40	5220	500	12540	10	1	8005395	1356	12.51	2.07	12	0.01	1354.00	8182.00	26450	20240408	-35.95	13600	20240909	24.56	26450	-35.95	20240408	13600	24.56	20240909	26450	-35.95	20240408	13600	24.56	20240909	3.42	N	272110	500	40 억	99174	N	N	N	N
97	20241015	161050	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17430	220	2	1.28	586666120	33911	146.31	17220	17600	17100	22350	12050	17210	17300.17	1.16	7030	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1395	12.87	2.13	12	0.42	1354.00	8182.00	26450	20240408	-34.10	13600	20240909	28.16	26450	-34.10	20240408	13600	28.16	20240909	26450	-34.10	20240408	13600	28.16	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
98	20241015	151059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17310	100	2	0.58	581336430	33604	144.98	17220	17600	17100	22350	12050	17210	17299.62	1.16	7002	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1386	12.78	2.12	12	0.42	1354.00	8182.00	26450	20240408	-34.56	13600	20240909	27.28	26450	-34.56	20240408	13600	27.28	20240909	26450	-34.56	20240408	13600	27.28	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
99	20241015	141059	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	110	2	0.64	466915330	27041	116.67	17220	17450	17100	22350	12050	17210	17266.94	1.16	7061	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1387	12.79	2.12	12	0.34	1354.00	8182.00	26450	20240408	-34.52	13600	20240909	27.35	26450	-34.52	20240408	13600	27.35	20240909	26450	-34.52	20240408	13600	27.35	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
100	20241015	131056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	110	2	0.64	436649070	25294	109.13	17220	17450	17100	22350	12050	17210	17262.95	1.16	6796	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1387	12.79	2.12	12	0.32	1354.00	8182.00	26450	20240408	-34.52	13600	20240909	27.35	26450	-34.52	20240408	13600	27.35	20240909	26450	-34.52	20240408	13600	27.35	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
101	20241015	121058	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17320	110	2	0.64	422208750	24460	105.53	17220	17450	17100	22350	12050	17210	17261.19	1.16	6727	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1387	12.79	2.12	12	0.31	1354.00	8182.00	26450	20240408	-34.52	13600	20240909	27.35	26450	-34.52	20240408	13600	27.35	20240909	26450	-34.52	20240408	13600	27.35	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
102	20241015	111103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17330	120	2	0.70	244974840	14242	61.45	17220	17390	17100	22350	12050	17210	17200.87	1.16	2679	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1387	12.80	2.12	12	0.18	1354.00	8182.00	26450	20240408	-34.48	13600	20240909	27.43	26450	-34.48	20240408	13600	27.43	20240909	26450	-34.48	20240408	13600	27.43	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
103	20241015	101101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17130	-80	5	-0.46	136109160	7933	34.23	17220	17390	17100	22350	12050	17210	17157.34	1.16	-2083	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1371	12.65	2.09	12	0.10	1354.00	8182.00	26450	20240408	-35.24	13600	20240909	25.96	26450	-35.24	20240408	13600	25.96	20240909	26450	-35.24	20240408	13600	25.96	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
104	20241015	091055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17360	150	2	0.87	4628870	268	1.16	17220	17390	17220	22350	12050	17210	17271.90	1.16	36	17636	17422	17236	17022	16836	17530	17130	40	5140	500	12390	10	1	8005395	1390	12.82	2.12	12	0.00	1354.00	8182.00	26450	20240408	-34.37	13600	20240909	27.65	26450	-34.37	20240408	13600	27.65	20240909	26450	-34.37	20240408	13600	27.65	20240909	3.42	N	272110	500	40 억	93078	N	N	N	N
105	20241014	161029	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17210	100	2	0.58	394281430	22909	99.45	17110	17450	17050	22200	11980	17110	17210.77	1.10	1279	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1378	12.71	2.10	12	0.29	1354.00	8182.00	26450	20240408	-34.93	13600	20240909	26.54	26450	-34.93	20240408	13600	26.54	20240909	26450	-34.93	20240408	13600	26.54	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
106	20241014	151044	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17130	20	2	0.12	387457860	22512	97.73	17110	17450	17050	22200	11980	17110	17211.17	1.10	1412	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1371	12.65	2.09	12	0.28	1354.00	8182.00	26450	20240408	-35.24	13600	20240909	25.96	26450	-35.24	20240408	13600	25.96	20240909	26450	-35.24	20240408	13600	25.96	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
107	20241014	141042	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17270	160	2	0.94	330813680	19221	83.44	17110	17450	17050	22200	11980	17110	17211.05	1.10	853	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1383	12.75	2.11	12	0.24	1354.00	8182.00	26450	20240408	-34.71	13600	20240909	26.99	26450	-34.71	20240408	13600	26.99	20240909	26450	-34.71	20240408	13600	26.99	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
108	20241014	131040	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17170	60	2	0.35	222598910	12939	56.17	17110	17450	17050	22200	11980	17110	17203.72	1.10	-953	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1375	12.68	2.10	12	0.16	1354.00	8182.00	26450	20240408	-35.09	13600	20240909	26.25	26450	-35.09	20240408	13600	26.25	20240909	26450	-35.09	20240408	13600	26.25	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
109	20241014	121033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17080	-30	5	-0.18	184219360	10698	46.44	17110	17450	17080	22200	11980	17110	17219.98	1.10	-66	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1367	12.61	2.09	12	0.13	1354.00	8182.00	26450	20240408	-35.43	13600	20240909	25.59	26450	-35.43	20240408	13600	25.59	20240909	26450	-35.43	20240408	13600	25.59	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
110	20241014	111031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17140	30	2	0.18	153292120	8892	38.60	17110	17450	17100	22200	11980	17110	17239.33	1.10	803	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1372	12.66	2.09	12	0.11	1354.00	8182.00	26450	20240408	-35.20	13600	20240909	26.03	26450	-35.20	20240408	13600	26.03	20240909	26450	-35.20	20240408	13600	26.03	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
111	20241014	101034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17310	200	2	1.17	117519390	6810	29.56	17110	17450	17100	22200	11980	17110	17256.89	1.10	2048	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1386	12.78	2.12	12	0.09	1354.00	8182.00	26450	20240408	-34.56	13600	20240909	27.28	26450	-34.56	20240408	13600	27.28	20240909	26450	-34.56	20240408	13600	27.28	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
112	20241014	091036	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17150	40	2	0.23	23682420	1383	6.00	17110	17290	17100	22200	11980	17110	17123.95	1.10	1093	17630	17370	17150	16890	16670	17260	16780	40	5090	500	12310	10	1	8005395	1373	12.67	2.10	12	0.02	1354.00	8182.00	26450	20240408	-35.16	13600	20240909	26.10	26450	-35.16	20240408	13600	26.10	20240909	26450	-35.16	20240408	13600	26.10	20240909	3.37	N	272110	500	40 억	88268	N	N	N	N
113	20241011	161017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17110	-140	5	-0.81	395226740	23005	99.01	17250	17410	16930	22400	12080	17250	17180.24	1.10	1180	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1370	12.64	2.09	12	0.29	1354.00	8182.00	26450	20240408	-35.31	13600	20240909	25.81	26450	-35.31	20240408	13600	25.81	20240909	26450	-35.31	20240408	13600	25.81	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
114	20241011	151031	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	0	3	0.00	354842440	20650	88.87	17250	17410	16930	22400	12080	17250	17183.65	1.10	1234	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1381	12.74	2.11	12	0.26	1354.00	8182.00	26450	20240408	-34.78	13600	20240909	26.84	26450	-34.78	20240408	13600	26.84	20240909	26450	-34.78	20240408	13600	26.84	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
115	20241011	141034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	50	2	0.29	338379490	19695	84.76	17250	17410	16930	22400	12080	17250	17180.98	1.10	1469	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1385	12.78	2.11	12	0.25	1354.00	8182.00	26450	20240408	-34.59	13600	20240909	27.21	26450	-34.59	20240408	13600	27.21	20240909	26450	-34.59	20240408	13600	27.21	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
116	20241011	131034	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17400	150	2	0.87	309133950	18009	77.50	17250	17410	16930	22400	12080	17250	17165.53	1.10	2231	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1393	12.85	2.13	12	0.22	1354.00	8182.00	26450	20240408	-34.22	13600	20240909	27.94	26450	-34.22	20240408	13600	27.94	20240909	26450	-34.22	20240408	13600	27.94	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
117	20241011	121026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17410	160	2	0.93	279655970	16314	70.21	17250	17410	16930	22400	12080	17250	17142.08	1.10	1718	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1394	12.86	2.13	12	0.20	1354.00	8182.00	26450	20240408	-34.18	13600	20240909	28.01	26450	-34.18	20240408	13600	28.01	20240909	26450	-34.18	20240408	13600	28.01	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
118	20241011	111028	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	0	3	0.00	239279070	13978	60.16	17250	17350	16930	22400	12080	17250	17118.26	1.10	719	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1381	12.74	2.11	12	0.17	1354.00	8182.00	26450	20240408	-34.78	13600	20240909	26.84	26450	-34.78	20240408	13600	26.84	20240909	26450	-34.78	20240408	13600	26.84	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
119	20241011	101037	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17100	-150	5	-0.87	172779940	10121	43.56	17250	17350	16930	22400	12080	17250	17071.43	1.10	-1258	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1369	12.63	2.09	12	0.13	1354.00	8182.00	26450	20240408	-35.35	13600	20240909	25.74	26450	-35.35	20240408	13600	25.74	20240909	26450	-35.35	20240408	13600	25.74	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
120	20241011	091033	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	0	3	0.00	8831490	512	2.20	17250	17250	17140	22400	12080	17250	17249.00	1.10	-4	17603	17426	17213	17036	16823	17515	17125	40	5150	500	12420	10	1	8005395	1381	12.74	2.11	12	0.01	1354.00	8182.00	26450	20240408	-34.78	13600	20240909	26.84	26450	-34.78	20240408	13600	26.84	20240909	26450	-34.78	20240408	13600	26.84	20240909	3.36	N	272110	500	40 억	88172	N	N	N	N
121	20241010	161055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17250	70	2	0.41	400305050	23236	85.81	17140	17390	17000	22300	12030	17180	17227.83	1.16	-4376	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1381	12.74	2.11	12	0.29	1354.00	8182.00	26450	20240408	-34.78	13600	20240909	26.84	26450	-34.78	20240408	13600	26.84	20240909	26450	-34.78	20240408	13600	26.84	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
122	20241010	151112	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17140	-40	5	-0.23	397010780	23045	85.10	17140	17390	17000	22300	12030	17180	17227.67	1.16	-4382	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1372	12.66	2.09	12	0.29	1354.00	8182.00	26450	20240408	-35.20	13600	20240909	26.03	26450	-35.20	20240408	13600	26.03	20240909	26450	-35.20	20240408	13600	26.03	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
123	20241010	141105	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17290	110	2	0.64	273074780	15850	58.53	17140	17390	17000	22300	12030	17180	17228.75	1.16	-1045	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1384	12.77	2.11	12	0.20	1354.00	8182.00	26450	20240408	-34.63	13600	20240909	27.13	26450	-34.63	20240408	13600	27.13	20240909	26450	-34.63	20240408	13600	27.13	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
124	20241010	131102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17270	90	2	0.52	196432410	11400	42.10	17140	17390	17000	22300	12030	17180	17231.00	1.16	-458	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1383	12.75	2.11	12	0.14	1354.00	8182.00	26450	20240408	-34.71	13600	20240909	26.99	26450	-34.71	20240408	13600	26.99	20240909	26450	-34.71	20240408	13600	26.99	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
125	20241010	121103	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17280	100	2	0.58	174877400	10153	37.49	17140	17390	17000	22300	12030	17180	17224.30	1.16	-290	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1383	12.76	2.11	12	0.13	1354.00	8182.00	26450	20240408	-34.67	13600	20240909	27.06	26450	-34.67	20240408	13600	27.06	20240909	26450	-34.67	20240408	13600	27.06	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
126	20241010	111101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17290	110	2	0.64	121658890	7076	26.13	17140	17390	17000	22300	12030	17180	17193.21	1.16	-252	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1384	12.77	2.11	12	0.09	1354.00	8182.00	26450	20240408	-34.63	13600	20240909	27.13	26450	-34.63	20240408	13600	27.13	20240909	26450	-34.63	20240408	13600	27.13	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
127	20241010	101100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17010	-170	5	-0.99	69790010	4069	15.03	17140	17390	17000	22300	12030	17180	17151.50	1.16	-2206	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1362	12.56	2.08	12	0.05	1354.00	8182.00	26450	20240408	-35.69	13600	20240909	25.07	26450	-35.69	20240408	13600	25.07	20240909	26450	-35.69	20240408	13600	25.07	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
128	20241010	091104	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17380	200	2	1.16	14179650	818	3.02	17140	17390	17140	22300	12030	17180	17338.41	1.16	53	18306	17742	17236	16672	16166	18025	16955	40	5120	500	12360	10	1	8005395	1391	12.84	2.12	12	0.01	1354.00	8182.00	26450	20240408	-34.29	13600	20240909	27.79	26450	-34.29	20240408	13600	27.79	20240909	26450	-34.29	20240408	13600	27.79	20240909	3.39	N	272110	500	40 억	92681	N	N	N	N
129	20241008	161052	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	250	2	1.48	460548720	27079	304.94	16760	17800	16730	22000	11860	16930	17007.60	1.16	1031	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1375	12.69	2.10	12	0.34	1354.00	8182.00	26450	20240408	-35.05	13600	20240909	26.32	26450	-35.05	20240408	13600	26.32	20240909	26450	-35.05	20240408	13600	26.32	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
130	20241008	151102	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17280	350	2	2.07	433810570	25526	287.45	16760	17800	16730	22000	11860	16930	16994.85	1.16	1148	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1383	12.76	2.11	12	0.32	1354.00	8182.00	26450	20240408	-34.67	13600	20240909	27.06	26450	-34.67	20240408	13600	27.06	20240909	26450	-34.67	20240408	13600	27.06	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
131	20241008	141057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16850	-80	5	-0.47	263428060	15600	175.68	16760	17800	16730	22000	11860	16930	16886.41	1.16	-54	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1349	12.44	2.06	12	0.19	1354.00	8182.00	26450	20240408	-36.29	13600	20240909	23.90	26450	-36.29	20240408	13600	23.90	20240909	26450	-36.29	20240408	13600	23.90	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
132	20241008	131055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16850	-80	5	-0.47	224114270	13273	149.47	16760	17800	16730	22000	11860	16930	16884.97	1.16	190	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1349	12.44	2.06	12	0.17	1354.00	8182.00	26450	20240408	-36.29	13600	20240909	23.90	26450	-36.29	20240408	13600	23.90	20240909	26450	-36.29	20240408	13600	23.90	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
133	20241008	121056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16870	-60	5	-0.35	187678640	11108	125.09	16760	17800	16730	22000	11860	16930	16895.81	1.16	1597	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1351	12.46	2.06	12	0.14	1354.00	8182.00	26450	20240408	-36.22	13600	20240909	24.04	26450	-36.22	20240408	13600	24.04	20240909	26450	-36.22	20240408	13600	24.04	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
134	20241008	111055	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16890	-40	5	-0.24	167405710	9907	111.57	16760	17800	16730	22000	11860	16930	16897.72	1.16	1707	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1352	12.47	2.06	12	0.12	1354.00	8182.00	26450	20240408	-36.14	13600	20240909	24.19	26450	-36.14	20240408	13600	24.19	20240909	26450	-36.14	20240408	13600	24.19	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
135	20241008	101056	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16860	-70	5	-0.41	146228380	8653	97.44	16760	17800	16730	22000	11860	16930	16899.15	1.16	2201	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1350	12.45	2.06	12	0.11	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
136	20241008	091057	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17060	130	2	0.77	109923100	6507	73.28	16760	17800	16730	22000	11860	16930	16893.05	1.16	3611	17370	17150	16730	16510	16090	17260	16620	40	5070	500	12180	10	1	8005395	1366	12.60	2.09	12	0.08	1354.00	8182.00	26450	20240408	-35.50	13600	20240909	25.44	26450	-35.50	20240408	13600	25.44	20240909	26450	-35.50	20240408	13600	25.44	20240909	3.43	N	272110	500	40 억	92809	N	N	N	N
137	20241007	161111	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16930	620	2	3.80	148574440	8868	37.05	16310	16950	16310	21200	11420	16310	16753.78	1.15	923	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1355	12.50	2.07	12	0.11	1354.00	8182.00	26450	20240408	-35.99	13600	20240909	24.49	26450	-35.99	20240408	13600	24.49	20240909	26450	-35.99	20240408	13600	24.49	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
138	20241007	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16920	610	2	3.74	143971150	8596	35.91	16310	16950	16310	21200	11420	16310	16748.62	1.15	977	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1355	12.50	2.07	12	0.11	1354.00	8182.00	26450	20240408	-36.03	13600	20240909	24.41	26450	-36.03	20240408	13600	24.41	20240909	26450	-36.03	20240408	13600	24.41	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
139	20241007	141047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16950	640	2	3.92	126677760	7574	31.64	16310	16950	16310	21200	11420	16310	16725.34	1.15	998	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1357	12.52	2.07	12	0.09	1354.00	8182.00	26450	20240408	-35.92	13600	20240909	24.63	26450	-35.92	20240408	13600	24.63	20240909	26450	-35.92	20240408	13600	24.63	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
140	20241007	131019	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16830	520	2	3.19	87927670	5281	22.06	16310	16880	16310	21200	11420	16310	16649.81	1.15	150	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1347	12.43	2.06	12	0.07	1354.00	8182.00	26450	20240408	-36.37	13600	20240909	23.75	26450	-36.37	20240408	13600	23.75	20240909	26450	-36.37	20240408	13600	23.75	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
141	20241007	121049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16750	440	2	2.70	57687630	3479	14.53	16310	16750	16310	21200	11420	16310	16581.67	1.15	123	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1341	12.37	2.05	12	0.04	1354.00	8182.00	26450	20240408	-36.67	13600	20240909	23.16	26450	-36.67	20240408	13600	23.16	20240909	26450	-36.67	20240408	13600	23.16	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
142	20241007	111006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16700	390	2	2.39	43655930	2640	11.03	16310	16740	16310	21200	11420	16310	16536.34	1.15	120	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1337	12.33	2.04	12	0.03	1354.00	8182.00	26450	20240408	-36.86	13600	20240909	22.79	26450	-36.86	20240408	13600	22.79	20240909	26450	-36.86	20240408	13600	22.79	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
143	20241007	100959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16730	420	2	2.58	23460460	1429	5.97	16310	16740	16310	21200	11420	16310	16417.40	1.15	414	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1339	12.36	2.04	12	0.02	1354.00	8182.00	26450	20240408	-36.75	13600	20240909	23.01	26450	-36.75	20240408	13600	23.01	20240909	26450	-36.75	20240408	13600	23.01	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
144	20241007	091038	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16370	60	2	0.37	2894180	177	0.74	16310	16500	16310	21200	11420	16310	16351.30	1.15	-17	17096	16702	16506	16112	15916	16605	16015	40	4890	500	11740	10	1	8005395	1310	12.09	2.00	12	0.00	1354.00	8182.00	26450	20240408	-38.11	13600	20240909	20.37	26450	-38.11	20240408	13600	20.37	20240909	26450	-38.11	20240408	13600	20.37	20240909	3.44	N	272110	500	40 억	92191	N	N	N	N
145	20241004	160932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16310	-300	5	-1.81	397378170	23938	139.30	16530	16900	16310	21550	11630	16610	16600.34	1.17	-1027	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1306	12.05	1.99	12	0.30	1354.00	8182.00	26450	20240408	-38.34	13600	20240909	19.93	26450	-38.34	20240408	13600	19.93	20240909	26450	-38.34	20240408	13600	19.93	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
146	20241004	150946	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16360	-250	5	-1.51	377051810	22693	132.06	16530	16900	16360	21550	11630	16610	16615.34	1.17	-1446	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1310	12.08	2.00	12	0.28	1354.00	8182.00	26450	20240408	-38.15	13600	20240909	20.29	26450	-38.15	20240408	13600	20.29	20240909	26450	-38.15	20240408	13600	20.29	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
147	20241004	140929	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16710	100	2	0.60	115250350	6863	39.94	16530	16900	16530	21550	11630	16610	16793.00	1.17	-989	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1338	12.34	2.04	12	0.09	1354.00	8182.00	26450	20240408	-36.82	13600	20240909	22.87	26450	-36.82	20240408	13600	22.87	20240909	26450	-36.82	20240408	13600	22.87	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
148	20241004	130944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16820	210	2	1.26	87013150	5185	30.17	16530	16900	16530	21550	11630	16610	16781.71	1.17	-812	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1347	12.42	2.06	12	0.06	1354.00	8182.00	26450	20240408	-36.41	13600	20240909	23.68	26450	-36.41	20240408	13600	23.68	20240909	26450	-36.41	20240408	13600	23.68	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
149	20241004	120942	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16860	250	2	1.51	79383790	4731	27.53	16530	16900	16530	21550	11630	16610	16779.49	1.17	-570	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1350	12.45	2.06	12	0.06	1354.00	8182.00	26450	20240408	-36.26	13600	20240909	23.97	26450	-36.26	20240408	13600	23.97	20240909	26450	-36.26	20240408	13600	23.97	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
150	20241004	110934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16850	240	2	1.44	59455670	3550	20.66	16530	16880	16530	21550	11630	16610	16748.08	1.17	-183	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1349	12.44	2.06	12	0.04	1354.00	8182.00	26450	20240408	-36.29	13600	20240909	23.90	26450	-36.29	20240408	13600	23.90	20240909	26450	-36.29	20240408	13600	23.90	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
151	20241004	100937	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16760	150	2	0.90	42236120	2527	14.71	16530	16790	16530	21550	11630	16610	16713.94	1.17	210	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1342	12.38	2.05	12	0.03	1354.00	8182.00	26450	20240408	-36.64	13600	20240909	23.24	26450	-36.64	20240408	13600	23.24	20240909	26450	-36.64	20240408	13600	23.24	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
152	20241004	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16790	180	2	1.08	13072520	784	4.56	16530	16790	16530	21550	11630	16610	16674.13	1.17	260	17283	16946	16573	16236	15863	17115	16405	40	4940	500	11950	10	1	8005395	1344	12.40	2.05	12	0.01	1354.00	8182.00	26450	20240408	-36.52	13600	20240909	23.46	26450	-36.52	20240408	13600	23.46	20240909	26450	-36.52	20240408	13600	23.46	20240909	3.39	N	272110	500	40 억	93271	N	N	N	N
153	20241002	160930	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16610	-140	5	-0.84	283023340	17147	180.68	16220	16910	16200	21750	11730	16750	16505.63	1.15	879	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1330	12.27	2.03	12	0.21	1354.00	8182.00	26450	20240408	-37.20	13600	20240909	22.13	26450	-37.20	20240408	13600	22.13	20240909	26450	-37.20	20240408	13600	22.13	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N
154	20241002	150941	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16780	30	2	0.18	261355470	15851	167.03	16220	16910	16200	21750	11730	16750	16488.26	1.15	1445	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1343	12.39	2.05	12	0.20	1354.00	8182.00	26450	20240408	-36.56	13600	20240909	23.38	26450	-36.56	20240408	13600	23.38	20240909	26450	-36.56	20240408	13600	23.38	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N
155	20241002	140943	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16820	70	2	0.42	231270930	14059	148.15	16220	16910	16200	21750	11730	16750	16450.03	1.15	2409	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1347	12.42	2.06	12	0.18	1354.00	8182.00	26450	20240408	-36.41	13600	20240909	23.68	26450	-36.41	20240408	13600	23.68	20240909	26450	-36.41	20240408	13600	23.68	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N
156	20241002	130934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16900	150	2	0.90	221832160	13499	142.24	16220	16910	16200	21750	11730	16750	16433.23	1.15	2603	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1353	12.48	2.07	12	0.17	1354.00	8182.00	26450	20240408	-36.11	13600	20240909	24.26	26450	-36.11	20240408	13600	24.26	20240909	26450	-36.11	20240408	13600	24.26	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N
157	20241002	120933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16620	-130	5	-0.78	193671300	11823	124.58	16220	16720	16200	21750	11730	16750	16380.89	1.15	2112	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1330	12.27	2.03	12	0.15	1354.00	8182.00	26450	20240408	-37.16	13600	20240909	22.21	26450	-37.16	20240408	13600	22.21	20240909	26450	-37.16	20240408	13600	22.21	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N
158	20241002	110922	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16600	-150	5	-0.90	166492400	10187	107.34	16220	16720	16200	21750	11730	16750	16343.61	1.15	1710	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1329	12.26	2.03	12	0.13	1354.00	8182.00	26450	20240408	-37.24	13600	20240909	22.06	26450	-37.24	20240408	13600	22.06	20240909	26450	-37.24	20240408	13600	22.06	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N
159	20241002	100918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16260	-490	5	-2.93	127281650	7824	82.44	16220	16690	16200	21750	11730	16750	16268.10	1.15	1634	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1302	12.01	1.99	12	0.10	1354.00	8182.00	26450	20240408	-38.53	13600	20240909	19.56	26450	-38.53	20240408	13600	19.56	20240909	26450	-38.53	20240408	13600	19.56	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N
160	20241002	090919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16300	-450	5	-2.69	56445380	3468	36.54	16220	16690	16220	21750	11730	16750	16276.06	1.15	1	17216	16982	16836	16602	16456	16910	16530	40	5000	500	12060	10	1	8005395	1305	12.04	1.99	12	0.04	1354.00	8182.00	26450	20240408	-38.37	13600	20240909	19.85	26450	-38.37	20240408	13600	19.85	20240909	26450	-38.37	20240408	13600	19.85	20240909	3.38	N	272110	500	40 억	92200	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History