KissMeData/032750/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160413	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-130	5	-2.43	223526150	42468	27.66	5370	5390	5210	6950	3750	5350	5263.41	0.83	-14524	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	421	22.21	0.45	12	0.53	235.00	11490.00	9750	20230215	-46.46	5120	20231027	1.95	9750	-46.46	20230215	5120	1.95	20231027	9750	-46.46	20230215	5120	1.95	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
3	20231031	150419	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-140	5	-2.62	217648830	41342	26.92	5370	5390	5210	6950	3750	5350	5264.59	0.83	-14289	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	420	22.17	0.45	12	0.51	235.00	11490.00	9750	20230215	-46.56	5120	20231027	1.76	9750	-46.56	20230215	5120	1.76	20231027	9750	-46.56	20230215	5120	1.76	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
4	20231031	140423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-130	5	-2.43	204901120	38900	25.33	5370	5390	5210	6950	3750	5350	5267.38	0.83	-14289	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	421	22.21	0.45	12	0.48	235.00	11490.00	9750	20230215	-46.46	5120	20231027	1.95	9750	-46.46	20230215	5120	1.95	20231027	9750	-46.46	20230215	5120	1.95	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
5	20231031	130420	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5220	-130	5	-2.43	191766600	36386	23.70	5370	5390	5210	6950	3750	5350	5270.34	0.83	-13797	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	421	22.21	0.45	12	0.45	235.00	11490.00	9750	20230215	-46.46	5120	20231027	1.95	9750	-46.46	20230215	5120	1.95	20231027	9750	-46.46	20230215	5120	1.95	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
6	20231031	120416	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	-110	5	-2.06	121705710	23007	14.98	5370	5390	5220	6950	3750	5350	5289.94	0.83	-7910	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	423	22.30	0.46	12	0.29	235.00	11490.00	9750	20230215	-46.26	5120	20231027	2.34	9750	-46.26	20230215	5120	2.34	20231027	9750	-46.26	20230215	5120	2.34	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
7	20231031	110427	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	-50	5	-0.93	87019860	16391	10.67	5370	5390	5250	6950	3750	5350	5309.00	0.83	-2790	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	427	22.55	0.46	12	0.20	235.00	11490.00	9750	20230215	-45.64	5120	20231027	3.52	9750	-45.64	20230215	5120	3.52	20231027	9750	-45.64	20230215	5120	3.52	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
8	20231031	100423	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	-80	5	-1.50	63639170	11952	7.78	5370	5390	5270	6950	3750	5350	5324.56	0.83	-630	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	425	22.43	0.46	12	0.15	235.00	11490.00	9750	20230215	-45.95	5120	20231027	2.93	9750	-45.95	20230215	5120	2.93	20231027	9750	-45.95	20230215	5120	2.93	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
9	20231031	090418	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5330	-20	5	-0.37	6004180	1119	0.73	5370	5390	5330	6950	3750	5350	5365.67	0.83	-598	5936	5642	5416	5122	4896	5790	5270	40	1600	500	3530	10	1	8063866	430	22.68	0.46	12	0.01	235.00	11490.00	9750	20230215	-45.33	5120	20231027	4.10	9750	-45.33	20230215	5120	4.10	20231027	9750	-45.33	20230215	5120	4.10	20231027	4.45	N	032750	500	40 억	66591	N	N	N	N
10	20231030	160414	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5350	110	2	2.10	840566240	152946	313.23	5200	5710	5190	6810	3670	5240	5496.47	0.84	2057	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	431	22.77	0.47	12	1.90	235.00	11490.00	9750	20230215	-45.13	5120	20231027	4.49	9750	-45.13	20230215	5120	4.49	20231027	9750	-45.13	20230215	5120	4.49	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
11	20231030	150406	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	150	2	2.86	734640390	133174	272.74	5200	5710	5190	6810	3670	5240	5516.40	0.84	-7909	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	435	22.94	0.47	12	1.65	235.00	11490.00	9750	20230215	-44.72	5120	20231027	5.27	9750	-44.72	20230215	5120	5.27	20231027	9750	-44.72	20230215	5120	5.27	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
12	20231030	140408	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	10	2	0.19	65457550	12508	25.62	5200	5300	5190	6810	3670	5240	5233.25	0.84	2164	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	423	22.34	0.46	12	0.16	235.00	11490.00	9750	20230215	-46.15	5120	20231027	2.54	9750	-46.15	20230215	5120	2.54	20231027	9750	-46.15	20230215	5120	2.54	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
13	20231030	130407	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	20	2	0.38	58474480	11183	22.90	5200	5300	5190	6810	3670	5240	5228.87	0.84	2292	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	424	22.38	0.46	12	0.14	235.00	11490.00	9750	20230215	-46.05	5120	20231027	2.73	9750	-46.05	20230215	5120	2.73	20231027	9750	-46.05	20230215	5120	2.73	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
14	20231030	120402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	20	2	0.38	52913210	10125	20.74	5200	5300	5190	6810	3670	5240	5226.00	0.84	2215	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	424	22.38	0.46	12	0.13	235.00	11490.00	9750	20230215	-46.05	5120	20231027	2.73	9750	-46.05	20230215	5120	2.73	20231027	9750	-46.05	20230215	5120	2.73	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
15	20231030	110402	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	30	2	0.57	45536640	8718	17.85	5200	5300	5190	6810	3670	5240	5223.29	0.84	1684	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	425	22.43	0.46	12	0.11	235.00	11490.00	9750	20230215	-45.95	5120	20231027	2.93	9750	-45.95	20230215	5120	2.93	20231027	9750	-45.95	20230215	5120	2.93	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
16	20231030	100405	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	0	3	0.00	31121970	5963	12.21	5200	5300	5190	6810	3670	5240	5219.18	0.84	1199	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	423	22.30	0.46	12	0.07	235.00	11490.00	9750	20230215	-46.26	5120	20231027	2.34	9750	-46.26	20230215	5120	2.34	20231027	9750	-46.26	20230215	5120	2.34	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
17	20231030	090400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5210	-30	5	-0.57	8306280	1597	3.27	5200	5220	5190	6810	3670	5240	5201.18	0.84	417	5600	5420	5270	5090	4940	5345	5015	40	1570	500	3450	10	1	8063866	420	22.17	0.45	12	0.02	235.00	11490.00	9750	20230215	-46.56	5120	20231027	1.76	9750	-46.56	20230215	5120	1.76	20231027	9750	-46.56	20230215	5120	1.76	20231027	4.61	N	032750	500	40 억	67739	N	N	N	N
18	20231027	160346	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5240	-120	5	-2.24	258754930	48820	45.49	5450	5450	5120	6960	3760	5360	5300.35	0.91	-5794	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	423	22.30	0.46	12	0.61	235.00	11490.00	9750	20230215	-46.26	5120	20231027	2.34	9750	-46.26	20230215	5120	2.34	20231027	9750	-46.26	20230215	5120	2.34	20231027	4.66	N	032750	500	40 억	73520	N	N	N	N
19	20231027	150403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5270	-90	5	-1.68	204710650	38517	35.89	5450	5450	5120	6960	3760	5360	5314.80	0.91	-5595	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	425	22.43	0.46	12	0.48	235.00	11490.00	9750	20230215	-45.95	5120	20231027	2.93	9750	-45.95	20230215	5120	2.93	20231027	9750	-45.95	20230215	5120	2.93	20231027	4.66	N	032750	500	40 억	73520	N	N	N	N
20	20231027	140402	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5320	-40	5	-0.75	170488020	32033	29.85	5450	5450	5120	6960	3760	5360	5322.25	0.91	-5651	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	429	22.64	0.46	12	0.40	235.00	11490.00	9750	20230215	-45.44	5120	20231027	3.91	9750	-45.44	20230215	5120	3.91	20231027	9750	-45.44	20230215	5120	3.91	20231027	4.66	N	032750	500	40 억	73520	N	N	N	N
21	20231027	130359	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5300	-60	5	-1.12	159734040	30000	27.96	5450	5450	5120	6960	3760	5360	5324.46	0.91	-4017	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	427	22.55	0.46	12	0.37	235.00	11490.00	9750	20230215	-45.64	5120	20231027	3.52	9750	-45.64	20230215	5120	3.52	20231027	9750	-45.64	20230215	5120	3.52	20231027	4.66	N	032750	500	40 억	73520	N	N	N	N
22	20231027	120404	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5340	-20	5	-0.37	129393060	24297	22.64	5450	5450	5120	6960	3760	5360	5325.46	0.91	341	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	431	22.72	0.46	12	0.30	235.00	11490.00	9750	20230215	-45.23	5120	20231027	4.30	9750	-45.23	20230215	5120	4.30	20231027	9750	-45.23	20230215	5120	4.30	20231027	4.66	N	032750	500	40 억	73520	N	N	N	N
23	20231027	110407	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5340	-20	5	-0.37	108461330	20376	18.99	5450	5450	5120	6960	3760	5360	5322.98	0.91	-656	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	431	22.72	0.46	12	0.25	235.00	11490.00	9750	20230215	-45.23	5120	20231027	4.30	9750	-45.23	20230215	5120	4.30	20231027	9750	-45.23	20230215	5120	4.30	20231027	4.66	N	032750	500	40 억	73520	N	N	N	N
24	20231027	100403	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5310	-50	5	-0.93	74508090	14014	13.06	5450	5450	5120	6960	3760	5360	5316.67	0.91	-2424	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	428	22.60	0.46	12	0.17	235.00	11490.00	9750	20230215	-45.54	5120	20231027	3.71	9750	-45.54	20230215	5120	3.71	20231027	9750	-45.54	20230215	5120	3.71	20231027	4.66	N	032750	500	40 억	73520	N	N	N	N
25	20231027	090400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	50	2	0.93	6165770	1139	1.06	5450	5450	5410	6960	3760	5360	5413.70	0.91	-339	5826	5592	5476	5242	5126	5535	5185	40	1600	500	3530	10	1	8063866	436	23.02	0.47	12	0.01	235.00	11490.00	9750	20230215	-44.51	5200	20231024	4.04	9750	-44.51	20230215	5200	4.04	20231024	9750	-44.51	20230215	5200	4.04	20231024	4.66	N	032750	500	40 억	73520	N	N	N	N
26	20231026	160357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5360	-240	5	-4.29	597814850	107194	256.52	5500	5710	5360	7280	3920	5600	5577.20	1.03	-9358	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	432	22.81	0.47	12	1.33	235.00	11490.00	9750	20230215	-45.03	5200	20231024	3.08	9750	-45.03	20230215	5200	3.08	20231024	9750	-45.03	20230215	5200	3.08	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
27	20231026	150357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-190	5	-3.39	568305120	101714	243.40	5500	5710	5370	7280	3920	5600	5587.29	1.03	-8734	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	436	23.02	0.47	12	1.26	235.00	11490.00	9750	20230215	-44.51	5200	20231024	4.04	9750	-44.51	20230215	5200	4.04	20231024	9750	-44.51	20230215	5200	4.04	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
28	20231026	140358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5410	-190	5	-3.39	537117220	95927	229.56	5500	5710	5400	7280	3920	5600	5599.23	1.03	-9263	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	436	23.02	0.47	12	1.19	235.00	11490.00	9750	20230215	-44.51	5200	20231024	4.04	9750	-44.51	20230215	5200	4.04	20231024	9750	-44.51	20230215	5200	4.04	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
29	20231026	130358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5450	-150	5	-2.68	513762790	91610	219.23	5500	5710	5420	7280	3920	5600	5608.15	1.03	-8169	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	439	23.19	0.47	12	1.14	235.00	11490.00	9750	20230215	-44.10	5200	20231024	4.81	9750	-44.10	20230215	5200	4.81	20231024	9750	-44.10	20230215	5200	4.81	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
30	20231026	120357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5460	-140	5	-2.50	491673560	87547	209.50	5500	5710	5450	7280	3920	5600	5616.11	1.03	-7983	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	440	23.23	0.48	12	1.09	235.00	11490.00	9750	20230215	-44.00	5200	20231024	5.00	9750	-44.00	20230215	5200	5.00	20231024	9750	-44.00	20230215	5200	5.00	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
31	20231026	110400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	-120	5	-2.14	466667550	82988	198.59	5500	5710	5450	7280	3920	5600	5623.31	1.03	-6929	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	442	23.32	0.48	12	1.03	235.00	11490.00	9750	20230215	-43.79	5200	20231024	5.38	9750	-43.79	20230215	5200	5.38	20231024	9750	-43.79	20230215	5200	5.38	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
32	20231026	100400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5630	30	2	0.54	397936590	70590	168.92	5500	5710	5450	7280	3920	5600	5637.29	1.03	-1563	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	454	23.96	0.49	12	0.88	235.00	11490.00	9750	20230215	-42.26	5200	20231024	8.27	9750	-42.26	20230215	5200	8.27	20231024	9750	-42.26	20230215	5200	8.27	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
33	20231026	090358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5570	-30	5	-0.54	21810040	3960	9.48	5500	5580	5450	7280	3920	5600	5507.59	1.03	-1369	5766	5682	5516	5432	5266	5725	5475	40	1680	500	3690	10	1	8063866	449	23.70	0.48	12	0.05	235.00	11490.00	9750	20230215	-42.87	5200	20231024	7.12	9750	-42.87	20230215	5200	7.12	20231024	9750	-42.87	20230215	5200	7.12	20231024	4.72	N	032750	500	40 억	82782	N	N	N	N
34	20231025	160400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5600	210	2	3.90	222613010	40543	33.58	5420	5600	5350	7000	3780	5390	5489.70	0.97	4148	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	452	23.83	0.49	12	0.50	235.00	11490.00	9750	20230215	-42.56	5200	20231024	7.69	9750	-42.56	20230215	5200	7.69	20231024	9750	-42.56	20230215	5200	7.69	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
35	20231025	150400	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5520	130	2	2.41	167092330	30572	25.32	5420	5560	5350	7000	3780	5390	5465.53	0.97	5827	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	445	23.49	0.48	12	0.38	235.00	11490.00	9750	20230215	-43.38	5200	20231024	6.15	9750	-43.38	20230215	5200	6.15	20231024	9750	-43.38	20230215	5200	6.15	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
36	20231025	140357	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	90	2	1.67	163769300	29968	24.82	5420	5560	5350	7000	3780	5390	5464.81	0.97	5582	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	442	23.32	0.48	12	0.37	235.00	11490.00	9750	20230215	-43.79	5200	20231024	5.38	9750	-43.79	20230215	5200	5.38	20231024	9750	-43.79	20230215	5200	5.38	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
37	20231025	130358	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5480	90	2	1.67	142466180	26081	21.60	5420	5560	5350	7000	3780	5390	5462.45	0.97	3987	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	442	23.32	0.48	12	0.32	235.00	11490.00	9750	20230215	-43.79	5200	20231024	5.38	9750	-43.79	20230215	5200	5.38	20231024	9750	-43.79	20230215	5200	5.38	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
38	20231025	120356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	110	2	2.04	118785730	21768	18.03	5420	5560	5350	7000	3780	5390	5456.90	0.97	4070	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	444	23.40	0.48	12	0.27	235.00	11490.00	9750	20230215	-43.59	5200	20231024	5.77	9750	-43.59	20230215	5200	5.77	20231024	9750	-43.59	20230215	5200	5.77	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
39	20231025	110356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	110	2	2.04	113644220	20835	17.25	5420	5560	5350	7000	3780	5390	5454.49	0.97	3971	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	444	23.40	0.48	12	0.26	235.00	11490.00	9750	20230215	-43.59	5200	20231024	5.77	9750	-43.59	20230215	5200	5.77	20231024	9750	-43.59	20230215	5200	5.77	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
40	20231025	100356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5500	110	2	2.04	95291490	17511	14.50	5420	5520	5350	7000	3780	5390	5441.81	0.97	3186	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	444	23.40	0.48	12	0.22	235.00	11490.00	9750	20230215	-43.59	5200	20231024	5.77	9750	-43.59	20230215	5200	5.77	20231024	9750	-43.59	20230215	5200	5.77	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
41	20231025	090356	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5440	50	2	0.93	3044050	561	0.46	5420	5440	5420	7000	3780	5390	5426.11	0.97	38	5743	5566	5383	5206	5023	5475	5115	40	1610	500	3550	10	1	8063866	439	23.15	0.47	12	0.01	235.00	11490.00	9750	20230215	-44.21	5200	20231024	4.62	9750	-44.21	20230215	5200	4.62	20231024	9750	-44.21	20230215	5200	4.62	20231024	4.71	N	032750	500	40 억	78598	N	N	N	N
42	20231024	160349	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5390	90	2	1.70	647302170	120652	564.27	5420	5560	5200	6890	3710	5300	5365.03	0.82	11668	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	435	22.94	0.47	12	1.50	235.00	11490.00	9750	20230215	-44.72	5200	20231024	3.65	9750	-44.72	20230215	5200	3.65	20231024	9750	-44.72	20230215	5200	3.65	20231024	4.76	N	032750	500	40 억	66361	N	N	N	N
43	20231024	150355	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5370	70	2	1.32	634815360	118335	553.43	5420	5560	5200	6890	3710	5300	5364.56	0.82	10508	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	433	22.85	0.47	12	1.47	235.00	11490.00	9750	20230215	-44.92	5200	20231024	3.27	9750	-44.92	20230215	5200	3.27	20231024	9750	-44.92	20230215	5200	3.27	20231024	4.76	N	032750	500	40 억	66361	N	N	N	N
44	20231024	140348	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5360	60	2	1.13	563910480	105191	491.96	5420	5560	5200	6890	3710	5300	5360.82	0.82	4716	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	432	22.81	0.47	12	1.30	235.00	11490.00	9750	20230215	-45.03	5200	20231024	3.08	9750	-45.03	20230215	5200	3.08	20231024	9750	-45.03	20230215	5200	3.08	20231024	4.76	N	032750	500	40 억	66361	N	N	N	N
45	20231024	130354	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5320	20	2	0.38	530992610	99033	463.16	5420	5560	5200	6890	3710	5300	5361.77	0.82	1883	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	429	22.64	0.46	12	1.23	235.00	11490.00	9750	20230215	-45.44	5200	20231024	2.31	9750	-45.44	20230215	5200	2.31	20231024	9750	-45.44	20230215	5200	2.31	20231024	4.76	N	032750	500	40 억	66361	N	N	N	N
46	20231024	120358	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5290	-10	5	-0.19	517760260	96535	451.48	5420	5560	5200	6890	3710	5300	5363.45	0.82	823	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	427	22.51	0.46	12	1.20	235.00	11490.00	9750	20230215	-45.74	5200	20231024	1.73	9750	-45.74	20230215	5200	1.73	20231024	9750	-45.74	20230215	5200	1.73	20231024	4.76	N	032750	500	40 억	66361	N	N	N	N
47	20231024	110353	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5250	-50	5	-0.94	501726680	93509	437.33	5420	5560	5200	6890	3710	5300	5365.54	0.82	830	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	423	22.34	0.46	12	1.16	235.00	11490.00	9750	20230215	-46.15	5200	20231024	0.96	9750	-46.15	20230215	5200	0.96	20231024	9750	-46.15	20230215	5200	0.96	20231024	4.76	N	032750	500	40 억	66361	N	N	N	N
48	20231024	100350	55	60.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	60	N	5200	-100	5	-1.89	101618760	19317	90.34	5420	5420	5200	6890	3710	5300	5260.59	0.82	-2556	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	419	22.13	0.45	12	0.24	235.00	11490.00	9750	20230215	-46.67	5200	20231024	0.00	9750	-46.67	20230215	5200	0.00	20231024	9750	-46.67	20230215	5200	0.00	20231024	4.76	N	032750	500	40 억	66361	N	N	N	N
49	20231024	090353	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5390	90	2	1.70	12665450	2337	10.93	5420	5420	5390	6890	3710	5300	5419.53	0.82	-45	5460	5380	5340	5260	5220	5360	5240	40	1590	500	3490	10	1	8063866	435	22.94	0.47	12	0.03	235.00	11490.00	9750	20230215	-44.72	5280	20231020	2.08	9750	-44.72	20230215	5280	2.08	20231020	9750	-44.72	20230215	5280	2.08	20231020	4.76	N	032750	500	40 억	66361	N	N	N	N
50	20231023	160348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-70	5	-1.30	114449400	21377	55.98	5360	5420	5300	6980	3760	5370	5353.86	0.87	-3820	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	427	22.55	0.46	12	0.27	235.00	11490.00	9750	20230215	-45.64	5280	20231020	0.38	9750	-45.64	20230215	5280	0.38	20231020	9750	-45.64	20230215	5280	0.38	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
51	20231023	150347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-40	5	-0.74	97622300	18209	47.69	5360	5420	5300	6980	3760	5370	5361.21	0.87	-3552	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	430	22.68	0.46	12	0.23	235.00	11490.00	9750	20230215	-45.33	5280	20231020	0.95	9750	-45.33	20230215	5280	0.95	20231020	9750	-45.33	20230215	5280	0.95	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
52	20231023	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-10	5	-0.19	79901690	14894	39.00	5360	5420	5300	6980	3760	5370	5364.69	0.87	-3011	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	432	22.81	0.47	12	0.18	235.00	11490.00	9750	20230215	-45.03	5280	20231020	1.52	9750	-45.03	20230215	5280	1.52	20231020	9750	-45.03	20230215	5280	1.52	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
53	20231023	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	0	3	0.00	75522360	14077	36.87	5360	5420	5300	6980	3760	5370	5364.95	0.87	-2467	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	433	22.85	0.47	12	0.17	235.00	11490.00	9750	20230215	-44.92	5280	20231020	1.70	9750	-44.92	20230215	5280	1.70	20231020	9750	-44.92	20230215	5280	1.70	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
54	20231023	120347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-10	5	-0.19	64710780	12060	31.58	5360	5420	5300	6980	3760	5370	5365.74	0.87	-2447	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	432	22.81	0.47	12	0.15	235.00	11490.00	9750	20230215	-45.03	5280	20231020	1.52	9750	-45.03	20230215	5280	1.52	20231020	9750	-45.03	20230215	5280	1.52	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
55	20231023	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	50	2	0.93	43089010	8038	21.05	5360	5420	5300	6980	3760	5370	5360.66	0.87	-2438	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	437	23.06	0.47	12	0.10	235.00	11490.00	9750	20230215	-44.41	5280	20231020	2.65	9750	-44.41	20230215	5280	2.65	20231020	9750	-44.41	20230215	5280	2.65	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
56	20231023	100344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-10	5	-0.19	35730600	6672	17.47	5360	5400	5300	6980	3760	5370	5355.31	0.87	-2421	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	432	22.81	0.47	12	0.08	235.00	11490.00	9750	20230215	-45.03	5280	20231020	1.52	9750	-45.03	20230215	5280	1.52	20231020	9750	-45.03	20230215	5280	1.52	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
57	20231023	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	-20	5	-0.37	3434980	641	1.68	5360	5360	5310	6980	3760	5370	5358.78	0.87	-119	5443	5406	5343	5306	5243	5375	5275	40	1610	500	3540	10	1	8063866	431	22.77	0.47	12	0.01	235.00	11490.00	9750	20230215	-45.13	5280	20231020	1.33	9750	-45.13	20230215	5280	1.33	20231020	9750	-45.13	20230215	5280	1.33	20231020	5.06	N	032750	500	40 억	69948	N	N	N	N
58	20231020	160348	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5370	-20	5	-0.37	199792330	37630	30.63	5380	5380	5280	7000	3780	5390	5309.36	0.88	-1257	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	433	22.85	0.47	12	0.47	235.00	11490.00	9750	20230215	-44.92	5280	20231020	1.70	9750	-44.92	20230215	5280	1.70	20231020	9750	-44.92	20230215	5280	1.70	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
59	20231020	150347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5330	-60	5	-1.11	193913780	36528	29.74	5380	5380	5280	7000	3780	5390	5308.63	0.88	-1132	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	430	22.68	0.46	12	0.45	235.00	11490.00	9750	20230215	-45.33	5280	20231020	0.95	9750	-45.33	20230215	5280	0.95	20231020	9750	-45.33	20230215	5280	0.95	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
60	20231020	140349	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5350	-40	5	-0.74	162541800	30640	24.94	5380	5380	5280	7000	3780	5390	5304.89	0.88	-1742	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	431	22.77	0.47	12	0.38	235.00	11490.00	9750	20230215	-45.13	5280	20231020	1.33	9750	-45.13	20230215	5280	1.33	20231020	9750	-45.13	20230215	5280	1.33	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
61	20231020	130340	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5340	-50	5	-0.93	153997180	29039	23.64	5380	5380	5280	7000	3780	5390	5303.12	0.88	-2003	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	431	22.72	0.46	12	0.36	235.00	11490.00	9750	20230215	-45.23	5280	20231020	1.14	9750	-45.23	20230215	5280	1.14	20231020	9750	-45.23	20230215	5280	1.14	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
62	20231020	120344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5320	-70	5	-1.30	138242200	26084	21.23	5380	5380	5280	7000	3780	5390	5299.88	0.88	-2182	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	429	22.64	0.46	12	0.32	235.00	11490.00	9750	20230215	-45.44	5280	20231020	0.76	9750	-45.44	20230215	5280	0.76	20231020	9750	-45.44	20230215	5280	0.76	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
63	20231020	110347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5320	-70	5	-1.30	108081250	20404	16.61	5380	5380	5280	7000	3780	5390	5297.06	0.88	-737	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	429	22.64	0.46	12	0.25	235.00	11490.00	9750	20230215	-45.44	5280	20231020	0.76	9750	-45.44	20230215	5280	0.76	20231020	9750	-45.44	20230215	5280	0.76	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
64	20231020	100344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5290	-100	5	-1.86	84480890	15955	12.99	5380	5380	5280	7000	3780	5390	5294.95	0.88	-1065	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	427	22.51	0.46	12	0.20	235.00	11490.00	9750	20230215	-45.74	5280	20231020	0.19	9750	-45.74	20230215	5280	0.19	20231020	9750	-45.74	20230215	5280	0.19	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
65	20231020	090347	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5330	-60	5	-1.11	6508470	1220	0.99	5380	5380	5320	7000	3780	5390	5334.81	0.88	-125	5636	5512	5436	5312	5236	5475	5275	40	1610	500	3550	10	1	8063866	430	22.68	0.46	12	0.02	235.00	11490.00	9750	20230215	-45.33	5320	20231020	0.19	9750	-45.33	20230215	5320	0.19	20231020	9750	-45.33	20230215	5320	0.19	20231020	5.10	N	032750	500	40 억	71097	N	N	N	N
66	20231019	160344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5390	-170	5	-3.06	656694970	120838	316.88	5500	5560	5360	7220	3900	5560	5434.58	1.24	-29175	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	435	22.94	0.47	12	1.50	235.00	11490.00	9750	20230215	-44.72	5360	20231019	0.56	9750	-44.72	20230215	5360	0.56	20231019	9750	-44.72	20230215	5360	0.56	20231019	5.24	N	032750	500	40 억	100223	N	N	N	N
67	20231019	150342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5380	-180	5	-3.24	623158930	114616	300.56	5500	5560	5360	7220	3900	5560	5436.93	1.24	-28728	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	434	22.89	0.47	12	1.42	235.00	11490.00	9750	20230215	-44.82	5360	20231019	0.37	9750	-44.82	20230215	5360	0.37	20231019	9750	-44.82	20230215	5360	0.37	20231019	5.24	N	032750	500	40 억	100223	N	N	N	N
68	20231019	140344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5410	-150	5	-2.70	550470420	101143	265.23	5500	5560	5360	7220	3900	5560	5442.50	1.24	-28091	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	436	23.02	0.47	12	1.25	235.00	11490.00	9750	20230215	-44.51	5360	20231019	0.93	9750	-44.51	20230215	5360	0.93	20231019	9750	-44.51	20230215	5360	0.93	20231019	5.24	N	032750	500	40 억	100223	N	N	N	N
69	20231019	130342	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5420	-140	5	-2.52	534014870	98101	257.25	5500	5560	5360	7220	3900	5560	5443.52	1.24	-28074	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	437	23.06	0.47	12	1.22	235.00	11490.00	9750	20230215	-44.41	5360	20231019	1.12	9750	-44.41	20230215	5360	1.12	20231019	9750	-44.41	20230215	5360	1.12	20231019	5.24	N	032750	500	40 억	100223	N	N	N	N
70	20231019	120343	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5410	-150	5	-2.70	473581110	86928	227.95	5500	5560	5360	7220	3900	5560	5447.97	1.24	-25450	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	436	23.02	0.47	12	1.08	235.00	11490.00	9750	20230215	-44.51	5360	20231019	0.93	9750	-44.51	20230215	5360	0.93	20231019	9750	-44.51	20230215	5360	0.93	20231019	5.24	N	032750	500	40 억	100223	N	N	N	N
71	20231019	110344	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5440	-120	5	-2.16	391835830	71849	188.41	5500	5560	5360	7220	3900	5560	5453.60	1.24	-16739	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	439	23.15	0.47	12	0.89	235.00	11490.00	9750	20230215	-44.21	5360	20231019	1.49	9750	-44.21	20230215	5360	1.49	20231019	9750	-44.21	20230215	5360	1.49	20231019	5.24	N	032750	500	40 억	100223	N	N	N	N
72	20231019	100341	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5450	-110	5	-1.98	334039760	61226	160.55	5500	5560	5360	7220	3900	5560	5455.85	1.24	-13699	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	439	23.19	0.47	12	0.76	235.00	11490.00	9750	20230215	-44.10	5360	20231019	1.68	9750	-44.10	20230215	5360	1.68	20231019	9750	-44.10	20230215	5360	1.68	20231019	5.24	N	032750	500	40 억	100223	N	N	N	N
73	20231019	090344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-100	5	-1.80	108917540	19814	51.96	5500	5560	5460	7220	3900	5560	5497.00	1.24	-7166	5666	5612	5566	5512	5466	5590	5490	40	1660	500	3660	10	1	8063866	440	23.23	0.48	12	0.25	235.00	11490.00	9750	20230215	-44.00	5420	20230726	0.74	9750	-44.00	20230215	5420	0.74	20230726	9750	-44.00	20230215	5420	0.74	20230726	5.24	N	032750	500	40 억	100223	N	N	N	N
74	20231018	160345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-20	5	-0.36	211187290	38005	86.82	5600	5620	5520	7250	3910	5580	5556.83	1.27	-2268	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	448	23.66	0.48	12	0.47	235.00	11490.00	9750	20230215	-42.97	5420	20230726	2.58	9750	-42.97	20230215	5420	2.58	20230726	9750	-42.97	20230215	5420	2.58	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
75	20231018	150340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-30	5	-0.54	194496690	34998	79.96	5600	5620	5520	7250	3910	5580	5557.37	1.27	-2211	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	448	23.62	0.48	12	0.43	235.00	11490.00	9750	20230215	-43.08	5420	20230726	2.40	9750	-43.08	20230215	5420	2.40	20230726	9750	-43.08	20230215	5420	2.40	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
76	20231018	140339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-40	5	-0.72	160202990	28804	65.80	5600	5620	5520	7250	3910	5580	5561.83	1.27	-1230	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	447	23.57	0.48	12	0.36	235.00	11490.00	9750	20230215	-43.18	5420	20230726	2.21	9750	-43.18	20230215	5420	2.21	20230726	9750	-43.18	20230215	5420	2.21	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
77	20231018	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-40	5	-0.72	118651790	21307	48.68	5600	5620	5520	7250	3910	5580	5568.68	1.27	1900	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	447	23.57	0.48	12	0.26	235.00	11490.00	9750	20230215	-43.18	5420	20230726	2.21	9750	-43.18	20230215	5420	2.21	20230726	9750	-43.18	20230215	5420	2.21	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
78	20231018	120342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-30	5	-0.54	99427570	17843	40.76	5600	5620	5520	7250	3910	5580	5572.36	1.27	3311	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	448	23.62	0.48	12	0.22	235.00	11490.00	9750	20230215	-43.08	5420	20230726	2.40	9750	-43.08	20230215	5420	2.40	20230726	9750	-43.08	20230215	5420	2.40	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
79	20231018	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	0	3	0.00	87205140	15645	35.74	5600	5620	5520	7250	3910	5580	5573.99	1.27	3689	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	450	23.74	0.49	12	0.19	235.00	11490.00	9750	20230215	-42.77	5420	20230726	2.95	9750	-42.77	20230215	5420	2.95	20230726	9750	-42.77	20230215	5420	2.95	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
80	20231018	100342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-60	5	-1.08	40803670	7326	16.74	5600	5620	5520	7250	3910	5580	5569.71	1.27	120	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	445	23.49	0.48	12	0.09	235.00	11490.00	9750	20230215	-43.38	5420	20230726	1.85	9750	-43.38	20230215	5420	1.85	20230726	9750	-43.38	20230215	5420	1.85	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
81	20231018	090340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	20	2	0.36	3242400	579	1.32	5600	5600	5600	7250	3910	5580	5600.00	1.27	-427	5746	5662	5606	5522	5466	5705	5565	40	1670	500	3680	10	1	8063866	452	23.83	0.49	12	0.01	235.00	11490.00	9750	20230215	-42.56	5420	20230726	3.32	9750	-42.56	20230215	5420	3.32	20230726	9750	-42.56	20230215	5420	3.32	20230726	5.25	N	032750	500	40 억	102491	N	N	N	N
82	20231017	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	40	2	0.72	244238070	43448	46.78	5550	5690	5550	7200	3880	5540	5621.53	1.03	19040	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	450	23.74	0.49	12	0.54	235.00	11490.00	9750	20230215	-42.77	5420	20230726	2.95	9750	-42.77	20230215	5420	2.95	20230726	9750	-42.77	20230215	5420	2.95	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
83	20231017	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	90	2	1.62	236473880	42060	45.29	5550	5690	5550	7200	3880	5540	5622.33	1.03	18593	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	454	23.96	0.49	12	0.52	235.00	11490.00	9750	20230215	-42.26	5420	20230726	3.87	9750	-42.26	20230215	5420	3.87	20230726	9750	-42.26	20230215	5420	3.87	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
84	20231017	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	80	2	1.44	227362560	40438	43.54	5550	5690	5550	7200	3880	5540	5622.53	1.03	18394	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	453	23.91	0.49	12	0.50	235.00	11490.00	9750	20230215	-42.36	5420	20230726	3.69	9750	-42.36	20230215	5420	3.69	20230726	9750	-42.36	20230215	5420	3.69	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
85	20231017	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	100	2	1.81	193103110	34364	37.00	5550	5690	5550	7200	3880	5540	5619.38	1.03	18763	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	455	24.00	0.49	12	0.43	235.00	11490.00	9750	20230215	-42.15	5420	20230726	4.06	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
86	20231017	120341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	80	2	1.44	190398120	33884	36.49	5550	5690	5550	7200	3880	5540	5619.15	1.03	18621	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	453	23.91	0.49	12	0.42	235.00	11490.00	9750	20230215	-42.36	5420	20230726	3.69	9750	-42.36	20230215	5420	3.69	20230726	9750	-42.36	20230215	5420	3.69	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
87	20231017	110337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	100	2	1.81	169443120	30163	32.48	5550	5690	5550	7200	3880	5540	5617.62	1.03	18203	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	455	24.00	0.49	12	0.37	235.00	11490.00	9750	20230215	-42.15	5420	20230726	4.06	9750	-42.15	20230215	5420	4.06	20230726	9750	-42.15	20230215	5420	4.06	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
88	20231017	100336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	70	2	1.26	59552750	10621	11.44	5550	5630	5550	7200	3880	5540	5607.18	1.03	5864	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	452	23.87	0.49	12	0.13	235.00	11490.00	9750	20230215	-42.46	5420	20230726	3.51	9750	-42.46	20230215	5420	3.51	20230726	9750	-42.46	20230215	5420	3.51	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
89	20231017	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	60	2	1.08	5166640	927	1.00	5550	5600	5550	7200	3880	5540	5574.09	1.03	494	5746	5642	5576	5472	5406	5610	5440	40	1660	500	3650	10	1	8063866	452	23.83	0.49	12	0.01	235.00	11490.00	9750	20230215	-42.56	5420	20230726	3.32	9750	-42.56	20230215	5420	3.32	20230726	9750	-42.56	20230215	5420	3.32	20230726	5.62	N	032750	500	40 억	83451	N	N	N	N
90	20231016	160338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-150	5	-2.64	512016630	91905	107.21	5650	5680	5510	7390	3990	5690	5571.17	1.22	-15819	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	447	23.57	0.48	12	1.14	235.00	11490.00	9750	20230215	-43.18	5420	20230726	2.21	9750	-43.18	20230215	5420	2.21	20230726	9750	-43.18	20230215	5420	2.21	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
91	20231016	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-140	5	-2.46	477649890	85713	99.99	5650	5680	5510	7390	3990	5690	5572.67	1.22	-16954	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	448	23.62	0.48	12	1.06	235.00	11490.00	9750	20230215	-43.08	5420	20230726	2.40	9750	-43.08	20230215	5420	2.40	20230726	9750	-43.08	20230215	5420	2.40	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
92	20231016	140337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-120	5	-2.11	449117470	80572	93.99	5650	5680	5510	7390	3990	5690	5574.11	1.22	-16180	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	449	23.70	0.48	12	1.00	235.00	11490.00	9750	20230215	-42.87	5420	20230726	2.77	9750	-42.87	20230215	5420	2.77	20230726	9750	-42.87	20230215	5420	2.77	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
93	20231016	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-140	5	-2.46	428854400	76934	89.75	5650	5680	5510	7390	3990	5690	5574.32	1.22	-15108	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	448	23.62	0.48	12	0.95	235.00	11490.00	9750	20230215	-43.08	5420	20230726	2.40	9750	-43.08	20230215	5420	2.40	20230726	9750	-43.08	20230215	5420	2.40	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
94	20231016	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-150	5	-2.64	345108520	61792	72.08	5650	5680	5540	7390	3990	5690	5585.00	1.22	-14048	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	447	23.57	0.48	12	0.77	235.00	11490.00	9750	20230215	-43.18	5420	20230726	2.21	9750	-43.18	20230215	5420	2.21	20230726	9750	-43.18	20230215	5420	2.21	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
95	20231016	110336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-130	5	-2.28	305194650	54600	63.69	5650	5680	5550	7390	3990	5690	5589.65	1.22	-9195	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	448	23.66	0.48	12	0.68	235.00	11490.00	9750	20230215	-42.97	5420	20230726	2.58	9750	-42.97	20230215	5420	2.58	20230726	9750	-42.97	20230215	5420	2.58	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
96	20231016	100333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-80	5	-1.41	141763600	25228	29.43	5650	5680	5600	7390	3990	5690	5619.30	1.22	-783	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	452	23.87	0.49	12	0.31	235.00	11490.00	9750	20230215	-42.46	5420	20230726	3.51	9750	-42.46	20230215	5420	3.51	20230726	9750	-42.46	20230215	5420	3.51	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
97	20231016	090335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-60	5	-1.05	3107010	550	0.64	5650	5650	5630	7390	3990	5690	5649.11	1.22	-25	5896	5792	5706	5602	5516	5750	5560	40	1700	500	3750	10	1	8063866	454	23.96	0.49	12	0.01	235.00	11490.00	9750	20230215	-42.26	5420	20230726	3.87	9750	-42.26	20230215	5420	3.87	20230726	9750	-42.26	20230215	5420	3.87	20230726	5.69	N	032750	500	40 억	98761	N	N	N	N
98	20231012	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	80	2	1.40	306451490	52768	67.87	5740	5860	5740	7430	4010	5720	5807.60	0.96	15381	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	468	24.68	0.50	12	0.65	235.00	11490.00	9750	20230215	-40.51	5420	20230726	7.01	9750	-40.51	20230215	5420	7.01	20230726	9750	-40.51	20230215	5420	7.01	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
99	20231012	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	70	2	1.22	288304460	49635	63.84	5740	5860	5740	7430	4010	5720	5808.51	0.96	15128	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	467	24.64	0.50	12	0.62	235.00	11490.00	9750	20230215	-40.62	5420	20230726	6.83	9750	-40.62	20230215	5420	6.83	20230726	9750	-40.62	20230215	5420	6.83	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
100	20231012	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	100	2	1.75	243021850	41830	53.80	5740	5860	5740	7430	4010	5720	5809.77	0.96	14255	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	469	24.77	0.51	12	0.52	235.00	11490.00	9750	20230215	-40.31	5420	20230726	7.38	9750	-40.31	20230215	5420	7.38	20230726	9750	-40.31	20230215	5420	7.38	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
101	20231012	130337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	70	2	1.22	186509270	32097	41.28	5740	5860	5740	7430	4010	5720	5810.83	0.96	11454	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	467	24.64	0.50	12	0.40	235.00	11490.00	9750	20230215	-40.62	5420	20230726	6.83	9750	-40.62	20230215	5420	6.83	20230726	9750	-40.62	20230215	5420	6.83	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
102	20231012	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	90	2	1.57	152816100	26282	33.80	5740	5860	5740	7430	4010	5720	5814.51	0.96	7338	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	469	24.72	0.51	12	0.33	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
103	20231012	110340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	90	2	1.57	144529240	24856	31.97	5740	5860	5740	7430	4010	5720	5814.70	0.96	7067	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	469	24.72	0.51	12	0.31	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
104	20231012	100340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	90	2	1.57	113239080	19466	25.04	5740	5860	5740	7430	4010	5720	5817.33	0.96	5670	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	469	24.72	0.51	12	0.24	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
105	20231012	090341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	120	2	2.10	19135590	3310	4.26	5740	5840	5740	7430	4010	5720	5781.33	0.96	1542	5906	5812	5766	5672	5626	5790	5650	40	1710	500	3770	10	1	8063866	471	24.85	0.51	12	0.04	235.00	11490.00	9750	20230215	-40.10	5420	20230726	7.75	9750	-40.10	20230215	5420	7.75	20230726	9750	-40.10	20230215	5420	7.75	20230726	5.92	N	032750	500	40 억	77185	N	N	N	N
106	20231011	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-70	5	-1.21	426078610	73742	56.22	5790	5860	5720	7520	4060	5790	5779.27	0.90	4480	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	461	24.34	0.50	12	0.91	235.00	11490.00	9750	20230215	-41.33	5420	20230726	5.54	9750	-41.33	20230215	5420	5.54	20230726	9750	-41.33	20230215	5420	5.54	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
107	20231011	150337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-20	5	-0.35	368414040	63674	48.55	5790	5860	5720	7520	4060	5790	5785.94	0.90	4196	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	465	24.55	0.50	12	0.79	235.00	11490.00	9750	20230215	-40.82	5420	20230726	6.46	9750	-40.82	20230215	5420	6.46	20230726	9750	-40.82	20230215	5420	6.46	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
108	20231011	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	20	2	0.35	263806840	45464	34.66	5790	5860	5750	7520	4060	5790	5802.54	0.90	-453	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	469	24.72	0.51	12	0.56	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
109	20231011	130335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	20	2	0.35	208410920	35885	27.36	5790	5860	5750	7520	4060	5790	5807.74	0.90	-847	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	469	24.72	0.51	12	0.45	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
110	20231011	120343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5830	40	2	0.69	185325790	31905	24.32	5790	5860	5750	7520	4060	5790	5808.68	0.90	21	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	470	24.81	0.51	12	0.40	235.00	11490.00	9750	20230215	-40.21	5420	20230726	7.56	9750	-40.21	20230215	5420	7.56	20230726	9750	-40.21	20230215	5420	7.56	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
111	20231011	110339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	50	2	0.86	164321880	28300	21.58	5790	5860	5750	7520	4060	5790	5806.43	0.90	659	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	471	24.85	0.51	12	0.35	235.00	11490.00	9750	20230215	-40.10	5420	20230726	7.75	9750	-40.10	20230215	5420	7.75	20230726	9750	-40.10	20230215	5420	7.75	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
112	20231011	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	20	2	0.35	121394130	20911	15.94	5790	5860	5750	7520	4060	5790	5805.28	0.90	1805	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	469	24.72	0.51	12	0.26	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
113	20231011	090338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	30	2	0.52	16189990	2793	2.13	5790	5820	5790	7520	4060	5790	5796.63	0.90	58	6023	5906	5773	5656	5523	5965	5715	40	1730	500	3820	10	1	8063866	469	24.77	0.51	12	0.03	235.00	11490.00	9750	20230215	-40.31	5420	20230726	7.38	9750	-40.31	20230215	5420	7.38	20230726	9750	-40.31	20230215	5420	7.38	20230726	5.59	N	032750	500	40 억	72701	N	N	N	N
114	20231010	160335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	90	2	1.58	750133110	130569	16.09	5710	5890	5640	7410	3990	5700	5744.41	0.96	-5007	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	467	24.64	0.50	12	1.62	235.00	11490.00	9750	20230215	-40.62	5420	20230726	6.83	9750	-40.62	20230215	5420	6.83	20230726	9750	-40.62	20230215	5420	6.83	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
115	20231010	150335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	696568560	121279	14.94	5710	5890	5640	7410	3990	5700	5743.88	0.96	-4608	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	461	24.34	0.50	12	1.50	235.00	11490.00	9750	20230215	-41.33	5420	20230726	5.54	9750	-41.33	20230215	5420	5.54	20230726	9750	-41.33	20230215	5420	5.54	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
116	20231010	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	30	2	0.53	601857790	104649	12.90	5710	5890	5640	7410	3990	5700	5751.70	0.96	-425	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	462	24.38	0.50	12	1.30	235.00	11490.00	9750	20230215	-41.23	5420	20230726	5.72	9750	-41.23	20230215	5420	5.72	20230726	9750	-41.23	20230215	5420	5.72	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
117	20231010	130333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	-30	5	-0.53	512262710	88905	10.96	5710	5890	5660	7410	3990	5700	5762.62	0.96	2998	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	457	24.13	0.49	12	1.10	235.00	11490.00	9750	20230215	-41.85	5420	20230726	4.61	9750	-41.85	20230215	5420	4.61	20230726	9750	-41.85	20230215	5420	4.61	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
118	20231010	120334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	50	2	0.88	414888720	71844	8.85	5710	5890	5690	7410	3990	5700	5775.91	0.96	7427	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	464	24.47	0.50	12	0.89	235.00	11490.00	9750	20230215	-41.03	5420	20230726	6.09	9750	-41.03	20230215	5420	6.09	20230726	9750	-41.03	20230215	5420	6.09	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
119	20231010	110326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	100	2	1.75	362060930	62669	7.72	5710	5890	5690	7410	3990	5700	5778.61	0.96	4941	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	468	24.68	0.50	12	0.78	235.00	11490.00	9750	20230215	-40.51	5420	20230726	7.01	9750	-40.51	20230215	5420	7.01	20230726	9750	-40.51	20230215	5420	7.01	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
120	20231010	100330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	90	2	1.58	184659010	32139	3.96	5710	5830	5690	7410	3990	5700	5747.10	0.96	1637	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	467	24.64	0.50	12	0.40	235.00	11490.00	9750	20230215	-40.62	5420	20230726	6.83	9750	-40.62	20230215	5420	6.83	20230726	9750	-40.62	20230215	5420	6.83	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
121	20231010	090332	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	20	2	0.35	34175240	5978	0.74	5710	5760	5710	7410	3990	5700	5720.22	0.96	746	6486	6092	5836	5442	5186	6290	5640	40	1710	500	3760	10	1	8063866	461	24.34	0.50	12	0.07	235.00	11490.00	9750	20230215	-41.33	5420	20230726	5.54	9750	-41.33	20230215	5420	5.54	20230726	9750	-41.33	20230215	5420	5.54	20230726	5.61	N	032750	500	40 억	77708	N	N	N	N
122	20231006	160333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	50	2	0.88	4828116870	808552	1296.53	5580	6230	5580	7340	3960	5650	5971.39	0.96	1219	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	460	24.26	0.50	12	10.03	235.00	11490.00	9750	20230215	-41.54	5420	20230726	5.17	9750	-41.54	20230215	5420	5.17	20230726	9750	-41.54	20230215	5420	5.17	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N
123	20231006	150328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	80	2	1.42	4747343300	794402	1273.84	5580	6230	5580	7340	3960	5650	5976.00	0.96	1449	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	462	24.38	0.50	12	9.85	235.00	11490.00	9750	20230215	-41.23	5420	20230726	5.72	9750	-41.23	20230215	5420	5.72	20230726	9750	-41.23	20230215	5420	5.72	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N
124	20231006	140328	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	120	2	2.12	4640098470	775662	1243.79	5580	6230	5580	7340	3960	5650	5982.11	0.96	-2450	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	465	24.55	0.50	12	9.62	235.00	11490.00	9750	20230215	-40.82	5420	20230726	6.46	9750	-40.82	20230215	5420	6.46	20230726	9750	-40.82	20230215	5420	6.46	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N
125	20231006	130327	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	160	2	2.83	4412362800	736043	1180.26	5580	6230	5580	7340	3960	5650	5994.71	0.96	-6473	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	469	24.72	0.51	12	9.13	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N
126	20231006	120324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	160	2	2.83	4327612080	721421	1156.81	5580	6230	5580	7340	3960	5650	5998.73	0.96	-6680	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	469	24.72	0.51	12	8.95	235.00	11490.00	9750	20230215	-40.41	5420	20230726	7.20	9750	-40.41	20230215	5420	7.20	20230726	9750	-40.41	20230215	5420	7.20	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N
127	20231006	110322	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	210	2	3.72	4225524920	703869	1128.66	5580	6230	5580	7340	3960	5650	6003.28	0.96	-8765	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	473	24.94	0.51	12	8.73	235.00	11490.00	9750	20230215	-39.90	5420	20230726	8.12	9750	-39.90	20230215	5420	8.12	20230726	9750	-39.90	20230215	5420	8.12	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N
128	20231006	100324	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	250	2	4.42	3479614250	576076	923.75	5580	6230	5580	7340	3960	5650	6040.20	0.96	131	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	476	25.11	0.51	12	7.14	235.00	11490.00	9750	20230215	-39.49	5420	20230726	8.86	9750	-39.49	20230215	5420	8.86	20230726	9750	-39.49	20230215	5420	8.86	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N
129	20231006	090320	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	130	2	2.30	100639000	17771	28.50	5580	5810	5580	7340	3960	5650	5663.10	0.96	140	5896	5772	5706	5582	5516	5835	5645	40	1690	500	3720	10	1	8063866	466	24.60	0.50	12	0.22	235.00	11490.00	9750	20230215	-40.72	5420	20230726	6.64	9750	-40.72	20230215	5420	6.64	20230726	9750	-40.72	20230215	5420	6.64	20230726	5.36	N	032750	500	40 억	77141	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History