KissMeData/100590/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

56 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5620	-130	5	-2.26	1134517140	201053	26.30	5770	5830	5530	7470	4030	5750	5642.89	3.93	13540	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	890	160.57	0.94	12	1.27	35.00	5967.00	10380	20230919	-45.86	4780	20230726	17.57	10380	-45.86	20230919	4780	17.57	20230726	10380	-45.86	20230919	4780	17.57	20230726	4.39	N	100590	500	79 억	621420	N	N	13	N	N
3	20231031	150757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5590	-160	5	-2.78	986547950	174608	22.84	5770	5830	5530	7470	4030	5750	5650.06	3.93	4366	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	885	159.71	0.94	12	1.10	35.00	5967.00	10380	20230919	-46.15	4780	20230726	16.95	10380	-46.15	20230919	4780	16.95	20230726	10380	-46.15	20230919	4780	16.95	20230726	4.39	N	100590	500	79 억	621420	N	N	0	N	N
4	20231031	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5560	-190	5	-3.30	886481490	156667	20.49	5770	5830	5530	7470	4030	5750	5658.37	3.93	-4311	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	880	158.86	0.93	12	0.99	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	10380	-46.44	20230919	4780	16.32	20230726	10380	-46.44	20230919	4780	16.32	20230726	4.39	N	100590	500	79 억	621420	N	N	0	N	N
5	20231031	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	-180	5	-3.13	826022190	145775	19.07	5770	5830	5530	7470	4030	5750	5666.41	3.93	-5238	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	882	159.14	0.93	12	0.92	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.39	N	100590	500	79 억	621420	N	N	0	N	N
6	20231031	120755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5560	-190	5	-3.30	715056860	125788	16.45	5770	5830	5540	7470	4030	5750	5684.61	3.93	-3791	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	880	158.86	0.93	12	0.79	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	10380	-46.44	20230919	4780	16.32	20230726	10380	-46.44	20230919	4780	16.32	20230726	4.39	N	100590	500	79 억	621420	N	N	0	N	N
7	20231031	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5650	-100	5	-1.74	569542150	99731	13.04	5770	5830	5620	7470	4030	5750	5710.78	3.93	-219	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	894	161.43	0.95	12	0.63	35.00	5967.00	10380	20230919	-45.57	4780	20230726	18.20	10380	-45.57	20230919	4780	18.20	20230726	10380	-45.57	20230919	4780	18.20	20230726	4.39	N	100590	500	79 억	621420	N	N	0	N	N
8	20231031	100803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5660	-90	5	-1.57	400065080	69706	9.12	5770	5830	5630	7470	4030	5750	5739.32	3.93	4051	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	896	161.71	0.95	12	0.44	35.00	5967.00	10380	20230919	-45.47	4780	20230726	18.41	10380	-45.47	20230919	4780	18.41	20230726	10380	-45.47	20230919	4780	18.41	20230726	4.39	N	100590	500	79 억	621420	N	N	0	N	N
9	20231031	090802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5790	40	2	0.70	139192010	24064	3.15	5770	5830	5750	7470	4030	5750	5784.27	3.93	4376	6263	6006	5693	5436	5123	6135	5565	79	1720	500	3680	10	1	15830023	917	165.43	0.97	12	0.15	35.00	5967.00	10380	20230919	-44.22	4780	20230726	21.13	10380	-44.22	20230919	4780	21.13	20230726	10380	-44.22	20230919	4780	21.13	20230726	4.39	N	100590	500	79 억	621420	N	N	0	N	N
10	20231030	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	270	2	4.93	4347501970	760083	311.43	5410	5950	5380	7120	3840	5480	5719.83	3.54	61316	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	910	164.29	0.96	12	4.80	35.00	5967.00	10380	20230919	-44.61	4780	20230726	20.29	10380	-44.61	20230919	4780	20.29	20230726	10380	-44.61	20230919	4780	20.29	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
11	20231030	150732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5750	270	2	4.93	4202785590	734875	301.10	5410	5950	5380	7120	3840	5480	5719.12	3.54	53533	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	910	164.29	0.96	12	4.64	35.00	5967.00	10380	20230919	-44.61	4780	20230726	20.29	10380	-44.61	20230919	4780	20.29	20230726	10380	-44.61	20230919	4780	20.29	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
12	20231030	140731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5700	220	2	4.01	3987923280	697290	285.70	5410	5950	5380	7120	3840	5480	5719.25	3.54	40959	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	902	162.86	0.96	12	4.40	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	10380	-45.09	20230919	4780	19.25	20230726	10380	-45.09	20230919	4780	19.25	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
13	20231030	130733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5730	250	2	4.56	3800545440	664559	272.29	5410	5950	5380	7120	3840	5480	5718.98	3.54	27339	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	907	163.71	0.96	12	4.20	35.00	5967.00	10380	20230919	-44.80	4780	20230726	19.87	10380	-44.80	20230919	4780	19.87	20230726	10380	-44.80	20230919	4780	19.87	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
14	20231030	120727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5680	200	2	3.65	3617470930	632454	259.14	5410	5950	5380	7120	3840	5480	5719.82	3.54	16262	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	899	162.29	0.95	12	4.00	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	10380	-45.28	20230919	4780	18.83	20230726	10380	-45.28	20230919	4780	18.83	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
15	20231030	110729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5760	280	2	5.11	3180853190	555969	227.80	5410	5950	5380	7120	3840	5480	5721.37	3.54	11942	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	912	164.57	0.97	12	3.51	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
16	20231030	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5570	90	2	1.64	446866010	81364	33.34	5410	5640	5380	7120	3840	5480	5492.22	3.54	11855	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	882	159.14	0.93	12	0.51	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
17	20231030	090723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	5470	-10	5	-0.18	74990970	13775	5.64	5410	5520	5410	7120	3840	5480	5443.40	3.54	5630	5720	5600	5500	5380	5280	5550	5330	79	1640	500	3500	10	1	15830023	866	156.29	0.92	12	0.09	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.44	N	100590	500	79 억	561085	N	N	0	N	N
18	20231027	160655	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5480	10	2	0.18	1293256020	235566	60.15	5580	5620	5400	7110	3830	5470	5490.00	3.35	31581	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	867	156.57	0.92	12	1.49	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
19	20231027	150726	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5470	0	3	0.00	1140599360	207693	53.03	5580	5620	5400	7110	3830	5470	5491.76	3.35	15157	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	866	156.29	0.92	12	1.31	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
20	20231027	140724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5480	10	2	0.18	1054655570	191961	49.01	5580	5620	5400	7110	3830	5470	5494.11	3.35	10200	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	867	156.57	0.92	12	1.21	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
21	20231027	130716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5460	-10	5	-0.18	942100610	171289	43.73	5580	5620	5400	7110	3830	5470	5500.06	3.35	9718	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	864	156.00	0.92	12	1.08	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
22	20231027	120728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5520	50	2	0.91	861598330	156604	39.98	5580	5620	5400	7110	3830	5470	5501.76	3.35	6979	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	874	157.71	0.93	12	0.99	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	10380	-46.82	20230919	4780	15.48	20230726	10380	-46.82	20230919	4780	15.48	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
23	20231027	110733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5570	100	2	1.83	732750300	133449	34.07	5580	5620	5400	7110	3830	5470	5490.86	3.35	3054	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	882	159.14	0.93	12	0.84	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
24	20231027	100724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5450	-20	5	-0.37	551156970	100530	25.67	5580	5620	5400	7110	3830	5470	5482.51	3.35	-3735	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	863	155.71	0.91	12	0.64	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	10380	-47.50	20230919	4780	14.02	20230726	10380	-47.50	20230919	4780	14.02	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
25	20231027	090721	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5540	70	2	1.28	133508840	24008	6.13	5580	5620	5510	7110	3830	5470	5561.01	3.35	2723	5756	5612	5506	5362	5256	5560	5310	79	1640	500	3500	10	1	15830023	877	158.29	0.93	12	0.15	35.00	5967.00	10380	20230919	-46.63	4780	20230726	15.90	10380	-46.63	20230919	4780	15.90	20230726	10380	-46.63	20230919	4780	15.90	20230726	4.36	N	100590	500	79 억	529939	N	N	33	N	N
26	20231026	160714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5470	-340	5	-5.85	2116730790	384548	31.82	5580	5650	5400	7550	4070	5810	5504.40	2.96	60501	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	866	156.29	0.92	12	2.43	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.27	N	100590	500	79 억	468798	N	N	33	N	N
27	20231026	150714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5490	-320	5	-5.51	1981446260	359824	29.77	5580	5650	5400	7550	4070	5810	5506.61	2.96	48902	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	869	156.86	0.92	12	2.27	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	10380	-47.11	20230919	4780	14.85	20230726	10380	-47.11	20230919	4780	14.85	20230726	4.27	N	100590	500	79 억	468798	N	N	41	N	N
28	20231026	140716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5430	-380	5	-6.54	1746021930	316669	26.20	5580	5650	5410	7550	4070	5810	5513.60	2.96	36837	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	860	155.14	0.91	12	2.00	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	10380	-47.69	20230919	4780	13.60	20230726	10380	-47.69	20230919	4780	13.60	20230726	4.27	N	100590	500	79 억	468798	N	N	41	N	N
29	20231026	130714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5440	-370	5	-6.37	1492519510	270075	22.35	5580	5650	5410	7550	4070	5810	5526.19	2.96	19341	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	861	155.43	0.91	12	1.71	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	10380	-47.59	20230919	4780	13.81	20230726	10380	-47.59	20230919	4780	13.81	20230726	4.27	N	100590	500	79 억	468798	N	N	41	N	N
30	20231026	120712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5420	-390	5	-6.71	1429132920	258452	21.39	5580	5650	5410	7550	4070	5810	5529.46	2.96	15876	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	858	154.86	0.91	12	1.63	35.00	5967.00	10380	20230919	-47.78	4780	20230726	13.39	10380	-47.78	20230919	4780	13.39	20230726	10380	-47.78	20230919	4780	13.39	20230726	4.27	N	100590	500	79 억	468798	N	N	41	N	N
31	20231026	110719	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5490	-320	5	-5.51	1110314540	199843	16.54	5580	5650	5480	7550	4070	5810	5555.78	2.96	4286	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	869	156.86	0.92	12	1.26	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	10380	-47.11	20230919	4780	14.85	20230726	10380	-47.11	20230919	4780	14.85	20230726	4.27	N	100590	500	79 억	468798	N	N	41	N	N
32	20231026	100718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5560	-250	5	-4.30	695002220	124783	10.33	5580	5650	5520	7550	4070	5810	5569.46	2.96	16979	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	880	158.86	0.93	12	0.79	35.00	5967.00	10380	20230919	-46.44	4780	20230726	16.32	10380	-46.44	20230919	4780	16.32	20230726	10380	-46.44	20230919	4780	16.32	20230726	4.27	N	100590	500	79 억	468798	N	N	41	N	N
33	20231026	090714	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5550	-260	5	-4.48	261058340	46845	3.88	5580	5650	5520	7550	4070	5810	5572.20	2.96	8338	6490	6150	5960	5620	5430	6055	5525	79	1740	500	3710	10	1	15830023	879	158.57	0.93	12	0.30	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.27	N	100590	500	79 억	468798	N	N	41	N	N
34	20231025	160717	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5810	-10	5	-0.17	7152350100	1191326	246.00	5850	6300	5770	7560	4080	5820	6003.88	3.53	-88825	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	920	166.00	0.97	12	7.53	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	10380	-44.03	20230919	4780	21.55	20230726	10380	-44.03	20230919	4780	21.55	20230726	4.63	N	100590	500	79 억	558564	N	N	41	N	N
35	20231025	150717	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5860	40	2	0.69	6845888860	1138650	235.12	5850	6300	5770	7560	4080	5820	6012.30	3.53	-96130	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	928	167.43	0.98	12	7.19	35.00	5967.00	10380	20230919	-43.55	4780	20230726	22.59	10380	-43.55	20230919	4780	22.59	20230726	10380	-43.55	20230919	4780	22.59	20230726	4.63	N	100590	500	79 억	558564	N	N	33	N	N
36	20231025	140713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5910	90	2	1.55	1674384360	283475	58.53	5850	5990	5820	7560	4080	5820	5906.66	3.53	11057	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	936	168.86	0.99	12	1.79	35.00	5967.00	10380	20230919	-43.06	4780	20230726	23.64	10380	-43.06	20230919	4780	23.64	20230726	10380	-43.06	20230919	4780	23.64	20230726	4.63	N	100590	500	79 억	558564	N	N	33	N	N
37	20231025	130713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5880	60	2	1.03	1532932450	259480	53.58	5850	5990	5820	7560	4080	5820	5907.74	3.53	20622	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	931	168.00	0.99	12	1.64	35.00	5967.00	10380	20230919	-43.35	4780	20230726	23.01	10380	-43.35	20230919	4780	23.01	20230726	10380	-43.35	20230919	4780	23.01	20230726	4.63	N	100590	500	79 억	558564	N	N	33	N	N
38	20231025	120713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5920	100	2	1.72	1388997970	235012	48.53	5850	5990	5820	7560	4080	5820	5910.36	3.53	30371	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	937	169.14	0.99	12	1.48	35.00	5967.00	10380	20230919	-42.97	4780	20230726	23.85	10380	-42.97	20230919	4780	23.85	20230726	10380	-42.97	20230919	4780	23.85	20230726	4.63	N	100590	500	79 억	558564	N	N	33	N	N
39	20231025	110715	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5900	80	2	1.37	1051669830	178230	36.80	5850	5980	5820	7560	4080	5820	5900.67	3.53	16914	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	934	168.57	0.99	12	1.13	35.00	5967.00	10380	20230919	-43.16	4780	20230726	23.43	10380	-43.16	20230919	4780	23.43	20230726	10380	-43.16	20230919	4780	23.43	20230726	4.63	N	100590	500	79 억	558564	N	N	33	N	N
40	20231025	100716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5880	60	2	1.03	859521350	145543	30.05	5850	5980	5820	7560	4080	5820	5905.66	3.53	18983	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	931	168.00	0.99	12	0.92	35.00	5967.00	10380	20230919	-43.35	4780	20230726	23.01	10380	-43.35	20230919	4780	23.01	20230726	10380	-43.35	20230919	4780	23.01	20230726	4.63	N	100590	500	79 억	558564	N	N	33	N	N
41	20231025	090711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	10	2	0.17	341051790	57841	11.94	5850	5960	5830	7560	4080	5820	5896.47	3.53	5149	6193	6006	5703	5516	5213	6100	5610	79	1740	500	3720	10	1	15830023	923	166.57	0.98	12	0.37	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	10380	-43.83	20230919	4780	21.97	20230726	10380	-43.83	20230919	4780	21.97	20230726	4.63	N	100590	500	79 억	558564	N	N	33	N	N
42	20231024	160658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5820	140	2	2.46	2723090140	479617	113.49	5720	5890	5400	7380	3980	5680	5677.32	3.32	34238	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	921	166.29	0.98	12	3.03	35.00	5967.00	10380	20230919	-43.93	4780	20230726	21.76	10380	-43.93	20230919	4780	21.76	20230726	10380	-43.93	20230919	4780	21.76	20230726	4.64	N	100590	500	79 억	525668	N	N	33	N	N
43	20231024	150709	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5820	140	2	2.46	2562780190	452021	106.96	5720	5890	5400	7380	3980	5680	5669.60	3.32	25790	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	921	166.29	0.98	12	2.86	35.00	5967.00	10380	20230919	-43.93	4780	20230726	21.76	10380	-43.93	20230919	4780	21.76	20230726	10380	-43.93	20230919	4780	21.76	20230726	4.64	N	100590	500	79 억	525668	N	N	65	N	N
44	20231024	140655	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5790	110	2	1.94	2107341730	373658	88.42	5720	5890	5400	7380	3980	5680	5639.73	3.32	23213	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	917	165.43	0.97	12	2.36	35.00	5967.00	10380	20230919	-44.22	4780	20230726	21.13	10380	-44.22	20230919	4780	21.13	20230726	10380	-44.22	20230919	4780	21.13	20230726	4.64	N	100590	500	79 억	525668	N	N	65	N	N
45	20231024	130703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	0	3	0.00	1805159860	321052	75.97	5720	5890	5400	7380	3980	5680	5622.59	3.32	16693	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	899	162.29	0.95	12	2.03	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	10380	-45.28	20230919	4780	18.83	20230726	10380	-45.28	20230919	4780	18.83	20230726	4.64	N	100590	500	79 억	525668	N	N	65	N	N
46	20231024	120709	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5640	-40	5	-0.70	1402216660	250329	59.23	5720	5890	5400	7380	3980	5680	5601.42	3.32	27050	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	893	161.14	0.95	12	1.58	35.00	5967.00	10380	20230919	-45.66	4780	20230726	17.99	10380	-45.66	20230919	4780	17.99	20230726	10380	-45.66	20230919	4780	17.99	20230726	4.64	N	100590	500	79 억	525668	N	N	65	N	N
47	20231024	110704	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5550	-130	5	-2.29	1260916400	225156	53.28	5720	5890	5400	7380	3980	5680	5600.10	3.32	25142	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	879	158.57	0.93	12	1.42	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.64	N	100590	500	79 억	525668	N	N	65	N	N
48	20231024	100657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5690	10	2	0.18	541983240	94621	22.39	5720	5890	5600	7380	3980	5680	5728.07	3.32	-3515	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	901	162.57	0.95	12	0.60	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	4.64	N	100590	500	79 억	525668	N	N	65	N	N
49	20231024	090703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5820	140	2	2.46	200315510	34590	8.18	5720	5890	5720	7380	3980	5680	5791.96	3.32	3002	6013	5846	5753	5586	5493	5800	5540	79	1700	500	3630	10	1	15830023	921	166.29	0.98	12	0.22	35.00	5967.00	10380	20230919	-43.93	4780	20230726	21.76	10380	-43.93	20230919	4780	21.76	20230726	10380	-43.93	20230919	4780	21.76	20230726	4.64	N	100590	500	79 억	525668	N	N	65	N	N
50	20231023	160653	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5680	-120	5	-2.07	2365928910	409408	67.40	5850	5920	5660	7540	4060	5800	5779.14	3.04	48090	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	891	162.29	0.95	12	2.61	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	10380	-45.28	20230919	4780	18.83	20230726	10380	-45.28	20230919	4780	18.83	20230726	4.42	N	100590	500	78 억	477399	N	N	65	N	N
51	20231023	150657	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5700	-100	5	-1.72	2000928330	345290	56.85	5850	5920	5700	7540	4060	5800	5794.92	3.04	34451	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	894	162.86	0.96	12	2.20	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	10380	-45.09	20230919	4780	19.25	20230726	10380	-45.09	20230919	4780	19.25	20230726	4.42	N	100590	500	78 억	477399	N	N	69	N	N
52	20231023	140656	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5800	0	3	0.00	1797706740	309880	51.02	5850	5920	5700	7540	4060	5800	5801.30	3.04	37149	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	910	165.71	0.97	12	1.98	35.00	5967.00	10380	20230919	-44.12	4780	20230726	21.34	10380	-44.12	20230919	4780	21.34	20230726	10380	-44.12	20230919	4780	21.34	20230726	4.42	N	100590	500	78 억	477399	N	N	69	N	N
53	20231023	130702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5740	-60	5	-1.03	1429277700	245623	40.44	5850	5920	5720	7540	4060	5800	5818.99	3.04	19225	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	901	164.00	0.96	12	1.57	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	10380	-44.70	20230919	4780	20.08	20230726	10380	-44.70	20230919	4780	20.08	20230726	4.42	N	100590	500	78 억	477399	N	N	69	N	N
54	20231023	120653	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5760	-40	5	-0.69	1265818050	217133	35.75	5850	5920	5740	7540	4060	5800	5829.69	3.04	11542	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	904	164.57	0.97	12	1.38	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.42	N	100590	500	78 억	477399	N	N	69	N	N
55	20231023	110652	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5810	10	2	0.17	1137373430	194895	32.09	5850	5920	5770	7540	4060	5800	5835.83	3.04	24082	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	912	166.00	0.97	12	1.24	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	10380	-44.03	20230919	4780	21.55	20230726	10380	-44.03	20230919	4780	21.55	20230726	4.42	N	100590	500	78 억	477399	N	N	69	N	N
56	20231023	100647	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	30	2	0.52	783597690	134133	22.08	5850	5910	5790	7540	4060	5800	5841.95	3.04	8785	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	915	166.57	0.98	12	0.85	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	10380	-43.83	20230919	4780	21.97	20230726	10380	-43.83	20230919	4780	21.97	20230726	4.42	N	100590	500	78 억	477399	N	N	69	N	N
57	20231023	090702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5820	20	2	0.34	206778540	35339	5.82	5850	5910	5800	7540	4060	5800	5851.28	3.04	479	6280	6040	5920	5680	5560	5980	5620	78	1740	500	3710	10	1	15689495	913	166.29	0.98	12	0.23	35.00	5967.00	10380	20230919	-43.93	4780	20230726	21.76	10380	-43.93	20230919	4780	21.76	20230726	10380	-43.93	20230919	4780	21.76	20230726	4.42	N	100590	500	78 억	477399	N	N	69	N	N
58	20231020	160651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5800	-340	5	-5.54	3538214790	597756	79.72	6070	6160	5800	7980	4300	6140	5919.84	3.13	-14690	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	910	165.71	0.97	12	3.81	35.00	5967.00	10380	20230919	-44.12	4780	20230726	21.34	10380	-44.12	20230919	4780	21.34	20230726	10380	-44.12	20230919	4780	21.34	20230726	4.54	N	100590	500	78 억	490479	N	N	69	N	N
59	20231020	150651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5830	-310	5	-5.05	3237366260	545994	72.81	6070	6160	5800	7980	4300	6140	5929.31	3.13	-35681	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	915	166.57	0.98	12	3.48	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	10380	-43.83	20230919	4780	21.97	20230726	10380	-43.83	20230919	4780	21.97	20230726	4.54	N	100590	500	78 억	490479	N	N	4	N	N
60	20231020	140655	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5900	-240	5	-3.91	2865682560	483158	64.43	6070	6160	5800	7980	4300	6140	5931.15	3.13	-11380	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	926	168.57	0.99	12	3.08	35.00	5967.00	10380	20230919	-43.16	4780	20230726	23.43	10380	-43.16	20230919	4780	23.43	20230726	10380	-43.16	20230919	4780	23.43	20230726	4.54	N	100590	500	78 억	490479	N	N	4	N	N
61	20231020	130636	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5980	-160	5	-2.61	2589502270	436886	58.26	6070	6160	5800	7980	4300	6140	5927.18	3.13	-14940	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	938	170.86	1.00	12	2.78	35.00	5967.00	10380	20230919	-42.39	4780	20230726	25.10	10380	-42.39	20230919	4780	25.10	20230726	10380	-42.39	20230919	4780	25.10	20230726	4.54	N	100590	500	78 억	490479	N	N	4	N	N
62	20231020	120648	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5950	-190	5	-3.09	2410977310	406840	54.26	6070	6160	5800	7980	4300	6140	5926.11	3.13	-11008	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	934	170.00	1.00	12	2.59	35.00	5967.00	10380	20230919	-42.68	4780	20230726	24.48	10380	-42.68	20230919	4780	24.48	20230726	10380	-42.68	20230919	4780	24.48	20230726	4.54	N	100590	500	78 억	490479	N	N	4	N	N
63	20231020	110655	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5850	-290	5	-4.72	2180189480	367487	49.01	6070	6160	5800	7980	4300	6140	5932.70	3.13	-18091	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	918	167.14	0.98	12	2.34	35.00	5967.00	10380	20230919	-43.64	4780	20230726	22.38	10380	-43.64	20230919	4780	22.38	20230726	10380	-43.64	20230919	4780	22.38	20230726	4.54	N	100590	500	78 억	490479	N	N	4	N	N
64	20231020	100646	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	5880	-260	5	-4.23	1703948010	285978	38.14	6070	6160	5850	7980	4300	6140	5958.32	3.13	-21591	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	923	168.00	0.99	12	1.82	35.00	5967.00	10380	20230919	-43.35	4780	20230726	23.01	10380	-43.35	20230919	4780	23.01	20230726	10380	-43.35	20230919	4780	23.01	20230726	4.54	N	100590	500	78 억	490479	N	N	4	N	N
65	20231020	090648	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6090	-50	5	-0.81	262473230	43111	5.75	6070	6160	6050	7980	4300	6140	6088.31	3.13	11178	6713	6426	6253	5966	5793	6340	5880	78	1840	500	3920	10	1	15689495	955	174.00	1.02	12	0.27	35.00	5967.00	10380	20230919	-41.33	4780	20230726	27.41	10380	-41.33	20230919	4780	27.41	20230726	10380	-41.33	20230919	4780	27.41	20230726	4.54	N	100590	500	78 억	490479	N	N	4	N	N
66	20231019	160643	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6140	-190	5	-3.00	4536700770	729342	127.42	6270	6540	6080	8220	4440	6330	6218.03	3.26	-20835	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	963	175.43	1.03	12	4.65	35.00	5967.00	10380	20230919	-40.85	4780	20230726	28.45	10380	-40.85	20230919	4780	28.45	20230726	10380	-40.85	20230919	4780	28.45	20230726	4.01	N	100590	500	78 억	511350	N	N	4	N	N
67	20231019	150641	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6090	-240	5	-3.79	4160420050	667977	116.70	6270	6540	6080	8220	4440	6330	6225.89	3.26	-20514	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	955	174.00	1.02	12	4.26	35.00	5967.00	10380	20230919	-41.33	4780	20230726	27.41	10380	-41.33	20230919	4780	27.41	20230726	10380	-41.33	20230919	4780	27.41	20230726	4.01	N	100590	500	78 억	511350	N	N	23	N	N
68	20231019	140648	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6140	-190	5	-3.00	3657196210	585476	102.28	6270	6540	6100	8220	4440	6330	6244.19	3.26	-28487	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	963	175.43	1.03	12	3.73	35.00	5967.00	10380	20230919	-40.85	4780	20230726	28.45	10380	-40.85	20230919	4780	28.45	20230726	10380	-40.85	20230919	4780	28.45	20230726	4.01	N	100590	500	78 억	511350	N	N	23	N	N
69	20231019	130640	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6120	-210	5	-3.32	3414196210	545909	95.37	6270	6540	6110	8220	4440	6330	6251.85	3.26	-33248	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	960	174.86	1.03	12	3.48	35.00	5967.00	10380	20230919	-41.04	4780	20230726	28.03	10380	-41.04	20230919	4780	28.03	20230726	10380	-41.04	20230919	4780	28.03	20230726	4.01	N	100590	500	78 억	511350	N	N	23	N	N
70	20231019	120645	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6140	-190	5	-3.00	3043093540	485401	84.80	6270	6540	6120	8220	4440	6330	6267.16	3.26	-34356	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	963	175.43	1.03	12	3.09	35.00	5967.00	10380	20230919	-40.85	4780	20230726	28.45	10380	-40.85	20230919	4780	28.45	20230726	10380	-40.85	20230919	4780	28.45	20230726	4.01	N	100590	500	78 억	511350	N	N	23	N	N
71	20231019	110644	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6150	-180	5	-2.84	2695166700	428796	74.91	6270	6540	6150	8220	4440	6330	6283.70	3.26	-27823	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	965	175.71	1.03	12	2.73	35.00	5967.00	10380	20230919	-40.75	4780	20230726	28.66	10380	-40.75	20230919	4780	28.66	20230726	10380	-40.75	20230919	4780	28.66	20230726	4.01	N	100590	500	78 억	511350	N	N	23	N	N
72	20231019	100638	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6200	-130	5	-2.05	2064513880	326814	57.09	6270	6540	6180	8220	4440	6330	6316.43	3.26	-64057	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	973	177.14	1.04	12	2.08	35.00	5967.00	10380	20230919	-40.27	4780	20230726	29.71	10380	-40.27	20230919	4780	29.71	20230726	10380	-40.27	20230919	4780	29.71	20230726	4.01	N	100590	500	78 억	511350	N	N	23	N	N
73	20231019	090646	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6310	-20	5	-0.32	844564560	132343	23.12	6270	6540	6270	8220	4440	6330	6388.75	3.26	-18514	6823	6576	6443	6196	6063	6510	6130	78	1890	500	4050	10	1	15689495	990	180.29	1.06	12	0.84	35.00	5967.00	10380	20230919	-39.21	4780	20230726	32.01	10380	-39.21	20230919	4780	32.01	20230726	10380	-39.21	20230919	4780	32.01	20230726	4.01	N	100590	500	78 억	511350	N	N	23	N	N
74	20231018	160648	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6330	-240	5	-3.65	3610151040	559518	28.39	6530	6690	6310	8540	4600	6570	6452.64	2.94	49986	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	993	180.86	1.06	12	3.57	35.00	5967.00	10380	20230919	-39.02	4780	20230726	32.43	10380	-39.02	20230919	4780	32.43	20230726	10380	-39.02	20230919	4780	32.43	20230726	3.54	N	100590	500	78 억	460504	N	N	23	N	N
75	20231018	150641	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6370	-200	5	-3.04	3170820600	490206	24.87	6530	6690	6310	8540	4600	6570	6468.11	2.94	38463	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	999	182.00	1.07	12	3.12	35.00	5967.00	10380	20230919	-38.63	4780	20230726	33.26	10380	-38.63	20230919	4780	33.26	20230726	10380	-38.63	20230919	4780	33.26	20230726	3.54	N	100590	500	78 억	460504	N	N	47	N	N
76	20231018	140633	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6360	-210	5	-3.20	2735027380	421604	21.39	6530	6690	6320	8540	4600	6570	6486.98	2.94	40234	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	998	181.71	1.07	12	2.69	35.00	5967.00	10380	20230919	-38.73	4780	20230726	33.05	10380	-38.73	20230919	4780	33.05	20230726	10380	-38.73	20230919	4780	33.05	20230726	3.54	N	100590	500	78 억	460504	N	N	47	N	N
77	20231018	130630	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6380	-190	5	-2.89	2365842390	363744	18.45	6530	6690	6320	8540	4600	6570	6503.94	2.94	29008	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	1001	182.29	1.07	12	2.32	35.00	5967.00	10380	20230919	-38.54	4780	20230726	33.47	10380	-38.54	20230919	4780	33.47	20230726	10380	-38.54	20230919	4780	33.47	20230726	3.54	N	100590	500	78 억	460504	N	N	47	N	N
78	20231018	120643	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6400	-170	5	-2.59	2138819400	327998	16.64	6530	6690	6330	8540	4600	6570	6520.66	2.94	28122	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	1004	182.86	1.07	12	2.09	35.00	5967.00	10380	20230919	-38.34	4780	20230726	33.89	10380	-38.34	20230919	4780	33.89	20230726	10380	-38.34	20230919	4780	33.89	20230726	3.54	N	100590	500	78 억	460504	N	N	47	N	N
79	20231018	110636	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6510	-60	5	-0.91	1641102600	250326	12.70	6530	6690	6460	8540	4600	6570	6555.80	2.94	35095	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	1021	186.00	1.09	12	1.60	35.00	5967.00	10380	20230919	-37.28	4780	20230726	36.19	10380	-37.28	20230919	4780	36.19	20230726	10380	-37.28	20230919	4780	36.19	20230726	3.54	N	100590	500	78 억	460504	N	N	47	N	N
80	20231018	100642	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6520	-50	5	-0.76	1151650480	175043	8.88	6530	6690	6470	8540	4600	6570	6579.30	2.94	33986	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	1023	186.29	1.09	12	1.12	35.00	5967.00	10380	20230919	-37.19	4780	20230726	36.40	10380	-37.19	20230919	4780	36.40	20230726	10380	-37.19	20230919	4780	36.40	20230726	3.54	N	100590	500	78 억	460504	N	N	47	N	N
81	20231018	090634	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6500	-70	5	-1.07	222185950	34128	1.73	6530	6560	6470	8540	4600	6570	6508.37	2.94	11071	7650	7110	6800	6260	5950	6955	6105	78	1970	500	4200	10	1	15689495	1020	185.71	1.09	12	0.22	35.00	5967.00	10380	20230919	-37.38	4780	20230726	35.98	10380	-37.38	20230919	4780	35.98	20230726	10380	-37.38	20230919	4780	35.98	20230726	3.54	N	100590	500	78 억	460504	N	N	47	N	N
82	20231017	160637	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6570	10	2	0.15	13335205720	1953460	281.18	6850	7340	6490	8520	4600	6560	6826.75	5.42	-387894	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1031	187.71	1.10	12	12.45	35.00	5967.00	10380	20230919	-36.71	4780	20230726	37.45	10380	-36.71	20230919	4780	37.45	20230726	10380	-36.71	20230919	4780	37.45	20230726	3.00	N	100590	500	78 억	850646	N	N	47	N	N
83	20231017	150640	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6630	70	2	1.07	12979079270	1899468	273.41	6850	7340	6490	8520	4600	6560	6833.01	5.42	-408190	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1040	189.43	1.11	12	12.11	35.00	5967.00	10380	20230919	-36.13	4780	20230726	38.70	10380	-36.13	20230919	4780	38.70	20230726	10380	-36.13	20230919	4780	38.70	20230726	3.00	N	100590	500	78 억	850646	N	N	31	N	N
84	20231017	140642	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6510	-50	5	-0.76	11931930630	1740297	250.50	6850	7340	6500	8520	4600	6560	6856.26	5.42	-444152	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1021	186.00	1.09	12	11.09	35.00	5967.00	10380	20230919	-37.28	4780	20230726	36.19	10380	-37.28	20230919	4780	36.19	20230726	10380	-37.28	20230919	4780	36.19	20230726	3.00	N	100590	500	78 억	850646	N	N	31	N	N
85	20231017	130637	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6560	0	3	0.00	11227234530	1632344	234.96	6850	7340	6530	8520	4600	6560	6877.98	5.42	-378069	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1029	187.43	1.10	12	10.40	35.00	5967.00	10380	20230919	-36.80	4780	20230726	37.24	10380	-36.80	20230919	4780	37.24	20230726	10380	-36.80	20230919	4780	37.24	20230726	3.00	N	100590	500	78 억	850646	N	N	31	N	N
86	20231017	120638	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6550	-10	5	-0.15	10632169330	1541725	221.91	6850	7340	6530	8520	4600	6560	6896.28	5.42	-349375	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1028	187.14	1.10	12	9.83	35.00	5967.00	10380	20230919	-36.90	4780	20230726	37.03	10380	-36.90	20230919	4780	37.03	20230726	10380	-36.90	20230919	4780	37.03	20230726	3.00	N	100590	500	78 억	850646	N	N	31	N	N
87	20231017	110633	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6670	110	2	1.68	9776928480	1411801	203.21	6850	7340	6570	8520	4600	6560	6925.15	5.42	-305969	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1046	190.57	1.12	12	9.00	35.00	5967.00	10380	20230919	-35.74	4780	20230726	39.54	10380	-35.74	20230919	4780	39.54	20230726	10380	-35.74	20230919	4780	39.54	20230726	3.00	N	100590	500	78 억	850646	N	N	31	N	N
88	20231017	100628	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6690	130	2	1.98	8836753030	1270152	182.82	6850	7340	6650	8520	4600	6560	6957.24	5.42	-290424	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1050	191.14	1.12	12	8.10	35.00	5967.00	10380	20230919	-35.55	4780	20230726	39.96	10380	-35.55	20230919	4780	39.96	20230726	10380	-35.55	20230919	4780	39.96	20230726	3.00	N	100590	500	78 억	850646	N	N	31	N	N
89	20231017	090634	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6880	320	2	4.88	5427375070	768027	110.55	6850	7340	6830	8520	4600	6560	7066.65	5.42	-113026	7093	6826	6633	6366	6173	6730	6270	78	1960	500	4190	10	1	15689495	1079	196.57	1.15	12	4.90	35.00	5967.00	10380	20230919	-33.72	4780	20230726	43.93	10380	-33.72	20230919	4780	43.93	20230726	10380	-33.72	20230919	4780	43.93	20230726	3.00	N	100590	500	78 억	850646	N	N	31	N	N
90	20231016	160634	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6560	-500	5	-7.08	4452054100	675578	79.77	6880	6900	6440	9170	4950	7060	6590.15	5.92	-78924	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1029	187.43	1.10	12	4.31	35.00	5967.00	10380	20230919	-36.80	4780	20230726	37.24	10380	-36.80	20230919	4780	37.24	20230726	10380	-36.80	20230919	4780	37.24	20230726	3.10	N	100590	500	78 억	929577	N	N	31	N	N
91	20231016	150634	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6590	-470	5	-6.66	4164367040	631794	74.60	6880	6900	6440	9170	4950	7060	6591.22	5.92	-76657	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1034	188.29	1.10	12	4.03	35.00	5967.00	10380	20230919	-36.51	4780	20230726	37.87	10380	-36.51	20230919	4780	37.87	20230726	10380	-36.51	20230919	4780	37.87	20230726	3.10	N	100590	500	78 억	929577	N	N	19	N	N
92	20231016	140634	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6540	-520	5	-7.37	3505108930	530752	62.67	6880	6900	6440	9170	4950	7060	6603.91	5.92	-63015	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1026	186.86	1.10	12	3.38	35.00	5967.00	10380	20230919	-36.99	4780	20230726	36.82	10380	-36.99	20230919	4780	36.82	20230726	10380	-36.99	20230919	4780	36.82	20230726	3.10	N	100590	500	78 억	929577	N	N	19	N	N
93	20231016	130630	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6510	-550	5	-7.79	2995602520	453056	53.49	6880	6900	6440	9170	4950	7060	6611.84	5.92	-40829	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1021	186.00	1.09	12	2.89	35.00	5967.00	10380	20230919	-37.28	4780	20230726	36.19	10380	-37.28	20230919	4780	36.19	20230726	10380	-37.28	20230919	4780	36.19	20230726	3.10	N	100590	500	78 억	929577	N	N	19	N	N
94	20231016	120630	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6470	-590	5	-8.36	2739478470	413493	48.82	6880	6900	6450	9170	4950	7060	6625.05	5.92	-35504	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1015	184.86	1.08	12	2.64	35.00	5967.00	10380	20230919	-37.67	4780	20230726	35.36	10380	-37.67	20230919	4780	35.36	20230726	10380	-37.67	20230919	4780	35.36	20230726	3.10	N	100590	500	78 억	929577	N	N	19	N	N
95	20231016	110627	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6540	-520	5	-7.37	2306197090	346810	40.95	6880	6900	6500	9170	4950	7060	6649.56	5.92	-28798	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1026	186.86	1.10	12	2.21	35.00	5967.00	10380	20230919	-36.99	4780	20230726	36.82	10380	-36.99	20230919	4780	36.82	20230726	10380	-36.99	20230919	4780	36.82	20230726	3.10	N	100590	500	78 억	929577	N	N	19	N	N
96	20231016	100624	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6600	-460	5	-6.52	1693136650	253382	29.92	6880	6900	6500	9170	4950	7060	6681.92	5.92	-10107	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1036	188.57	1.11	12	1.61	35.00	5967.00	10380	20230919	-36.42	4780	20230726	38.08	10380	-36.42	20230919	4780	38.08	20230726	10380	-36.42	20230919	4780	38.08	20230726	3.10	N	100590	500	78 억	929577	N	N	19	N	N
97	20231016	090627	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	6730	-330	5	-4.67	579230850	85734	10.12	6880	6900	6600	9170	4950	7060	6755.60	5.92	-2690	7806	7432	7106	6732	6406	7270	6570	78	2110	500	4510	10	1	15689495	1056	192.29	1.13	12	0.55	35.00	5967.00	10380	20230919	-35.16	4780	20230726	40.79	10380	-35.16	20230919	4780	40.79	20230726	10380	-35.16	20230919	4780	40.79	20230726	3.10	N	100590	500	78 억	929577	N	N	19	N	N
98	20231012	160645	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7420	30	2	0.41	4598656410	620970	18.39	7320	7550	7210	9600	5180	7390	7405.56	6.15	40676	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1164	212.00	1.24	12	3.96	35.00	5967.00	10380	20230919	-28.52	4780	20230726	55.23	10380	-28.52	20230919	4780	55.23	20230726	10380	-28.52	20230919	4780	55.23	20230726	3.26	N	100590	500	78 억	964332	N	N	39	N	N
99	20231012	150631	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7310	-80	5	-1.08	4168230030	562710	16.66	7320	7550	7210	9600	5180	7390	7407.45	6.15	53870	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1147	208.86	1.23	12	3.59	35.00	5967.00	10380	20230919	-29.58	4780	20230726	52.93	10380	-29.58	20230919	4780	52.93	20230726	10380	-29.58	20230919	4780	52.93	20230726	3.26	N	100590	500	78 억	964332	N	N	23	N	N
100	20231012	140630	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7260	-130	5	-1.76	3792692100	511243	15.14	7320	7550	7210	9600	5180	7390	7418.62	6.15	56179	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1139	207.43	1.22	12	3.26	35.00	5967.00	10380	20230919	-30.06	4780	20230726	51.88	10380	-30.06	20230919	4780	51.88	20230726	10380	-30.06	20230919	4780	51.88	20230726	3.26	N	100590	500	78 억	964332	N	N	23	N	N
101	20231012	130630	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7400	10	2	0.14	3051572970	410055	12.14	7320	7550	7310	9600	5180	7390	7441.97	6.15	60140	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1161	211.43	1.24	12	2.61	35.00	5967.00	10380	20230919	-28.71	4780	20230726	54.81	10380	-28.71	20230919	4780	54.81	20230726	10380	-28.71	20230919	4780	54.81	20230726	3.26	N	100590	500	78 억	964332	N	N	23	N	N
102	20231012	120638	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7420	30	2	0.41	2797442040	375759	11.13	7320	7550	7310	9600	5180	7390	7444.90	6.15	68863	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1164	212.00	1.24	12	2.39	35.00	5967.00	10380	20230919	-28.52	4780	20230726	55.23	10380	-28.52	20230919	4780	55.23	20230726	10380	-28.52	20230919	4780	55.23	20230726	3.26	N	100590	500	78 억	964332	N	N	23	N	N
103	20231012	110638	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7420	30	2	0.41	2472578870	332028	9.83	7320	7550	7310	9600	5180	7390	7447.05	6.15	71860	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1164	212.00	1.24	12	2.12	35.00	5967.00	10380	20230919	-28.52	4780	20230726	55.23	10380	-28.52	20230919	4780	55.23	20230726	10380	-28.52	20230919	4780	55.23	20230726	3.26	N	100590	500	78 억	964332	N	N	23	N	N
104	20231012	100634	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7430	40	2	0.54	1856666150	248858	7.37	7320	7550	7310	9600	5180	7390	7460.99	6.15	55155	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1166	212.29	1.25	12	1.59	35.00	5967.00	10380	20230919	-28.42	4780	20230726	55.44	10380	-28.42	20230919	4780	55.44	20230726	10380	-28.42	20230919	4780	55.44	20230726	3.26	N	100590	500	78 억	964332	N	N	23	N	N
105	20231012	090638	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7490	100	2	1.35	527559200	71152	2.11	7320	7510	7310	9600	5180	7390	7414.84	6.15	26062	8096	7742	7476	7122	6856	7920	7300	78	2210	500	4720	10	1	15689495	1175	214.00	1.26	12	0.45	35.00	5967.00	10380	20230919	-27.84	4780	20230726	56.69	10380	-27.84	20230919	4780	56.69	20230726	10380	-27.84	20230919	4780	56.69	20230726	3.26	N	100590	500	78 억	964332	N	N	23	N	N
106	20231011	160630	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7390	490	2	7.10	25162725650	3327423	405.59	7210	7830	7210	8970	4830	6900	7563.09	6.22	-7598	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1159	211.14	1.24	12	21.21	35.00	5967.00	10380	20230919	-28.81	4780	20230726	54.60	10380	-28.81	20230919	4780	54.60	20230726	10380	-28.81	20230919	4780	54.60	20230726	4.15	N	100590	500	78 억	975228	N	N	23	N	N
107	20231011	150632	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7390	490	2	7.10	24493105920	3236835	394.54	7210	7830	7210	8970	4830	6900	7567.65	6.22	-25331	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1159	211.14	1.24	12	20.63	35.00	5967.00	10380	20230919	-28.81	4780	20230726	54.60	10380	-28.81	20230919	4780	54.60	20230726	10380	-28.81	20230919	4780	54.60	20230726	4.15	N	100590	500	78 억	975228	N	N	13	N	N
108	20231011	140636	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7350	450	2	6.52	23817851640	3145186	383.37	7210	7830	7210	8970	4830	6900	7573.48	6.22	-61938	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1153	210.00	1.23	12	20.05	35.00	5967.00	10380	20230919	-29.19	4780	20230726	53.77	10380	-29.19	20230919	4780	53.77	20230726	10380	-29.19	20230919	4780	53.77	20230726	4.15	N	100590	500	78 억	975228	N	N	13	N	N
109	20231011	130626	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7520	620	2	8.99	22590203340	2978805	363.09	7210	7830	7210	8970	4830	6900	7584.38	6.22	-118769	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1180	214.86	1.26	12	18.99	35.00	5967.00	10380	20230919	-27.55	4780	20230726	57.32	10380	-27.55	20230919	4780	57.32	20230726	10380	-27.55	20230919	4780	57.32	20230726	4.15	N	100590	500	78 억	975228	N	N	13	N	N
110	20231011	120640	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7690	790	2	11.45	16259756680	2146276	261.61	7210	7830	7210	8970	4830	6900	7576.81	6.22	-91319	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1207	219.71	1.29	12	13.68	35.00	5967.00	10380	20230919	-25.92	4780	20230726	60.88	10380	-25.92	20230919	4780	60.88	20230726	10380	-25.92	20230919	4780	60.88	20230726	4.15	N	100590	500	78 억	975228	N	N	13	N	N
111	20231011	110634	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7480	580	2	8.41	9998244980	1330891	162.22	7210	7740	7210	8970	4830	6900	7513.92	6.22	5267	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1174	213.71	1.25	12	8.48	35.00	5967.00	10380	20230919	-27.94	4780	20230726	56.49	10380	-27.94	20230919	4780	56.49	20230726	10380	-27.94	20230919	4780	56.49	20230726	4.15	N	100590	500	78 억	975228	N	N	13	N	N
112	20231011	100630	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7500	600	2	8.70	8511853490	1133334	138.14	7210	7740	7210	8970	4830	6900	7512.19	6.22	-26794	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1177	214.29	1.26	12	7.22	35.00	5967.00	10380	20230919	-27.75	4780	20230726	56.90	10380	-27.75	20230919	4780	56.90	20230726	10380	-27.75	20230919	4780	56.90	20230726	4.15	N	100590	500	78 억	975228	N	N	13	N	N
113	20231011	090635	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7460	560	2	8.12	3247754630	434038	52.91	7210	7740	7210	8970	4830	6900	7486.99	6.22	-7392	7860	7380	7120	6640	6380	7250	6510	78	2070	500	4410	10	1	15689495	1170	213.14	1.25	12	2.77	35.00	5967.00	10380	20230919	-28.13	4780	20230726	56.07	10380	-28.13	20230919	4780	56.07	20230726	10380	-28.13	20230919	4780	56.07	20230726	4.15	N	100590	500	78 억	975228	N	N	13	N	N
114	20231010	160626	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	6900	-550	5	-7.38	5842237620	802658	11.89	7300	7600	6860	9680	5220	7450	7279.20	5.86	49469	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1083	197.14	1.16	12	5.12	35.00	5967.00	10380	20230919	-33.53	4780	20230726	44.35	10380	-33.53	20230919	4780	44.35	20230726	10380	-33.53	20230919	4780	44.35	20230726	5.00	N	100590	500	78 억	919625	N	N	13	N	N
115	20231010	150625	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	6910	-540	5	-7.25	5518033710	755593	11.20	7300	7600	6870	9680	5220	7450	7302.88	5.86	42193	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1084	197.43	1.16	12	4.82	35.00	5967.00	10380	20230919	-33.43	4780	20230726	44.56	10380	-33.43	20230919	4780	44.56	20230726	10380	-33.43	20230919	4780	44.56	20230726	5.00	N	100590	500	78 억	919625	N	N	0	N	N
116	20231010	140629	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	6980	-470	5	-6.31	5000889250	681114	10.09	7300	7600	6950	9680	5220	7450	7342.19	5.86	44706	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1095	199.43	1.17	12	4.34	35.00	5967.00	10380	20230919	-32.76	4780	20230726	46.03	10380	-32.76	20230919	4780	46.03	20230726	10380	-32.76	20230919	4780	46.03	20230726	5.00	N	100590	500	78 억	919625	N	N	0	N	N
117	20231010	130622	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7150	-300	5	-4.03	4258286860	575810	8.53	7300	7600	7130	9680	5220	7450	7395.28	5.86	15219	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1122	204.29	1.20	12	3.67	35.00	5967.00	10380	20230919	-31.12	4780	20230726	49.58	10380	-31.12	20230919	4780	49.58	20230726	10380	-31.12	20230919	4780	49.58	20230726	5.00	N	100590	500	78 억	919625	N	N	0	N	N
118	20231010	120621	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7330	-120	5	-1.61	3584824240	482605	7.15	7300	7600	7260	9680	5220	7450	7428.06	5.86	4050	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1150	209.43	1.23	12	3.08	35.00	5967.00	10380	20230919	-29.38	4780	20230726	53.35	10380	-29.38	20230919	4780	53.35	20230726	10380	-29.38	20230919	4780	53.35	20230726	5.00	N	100590	500	78 억	919625	N	N	0	N	N
119	20231010	110614	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7410	-40	5	-0.54	3048398350	409718	6.07	7300	7600	7260	9680	5220	7450	7440.23	5.86	8287	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1163	211.71	1.24	12	2.61	35.00	5967.00	10380	20230919	-28.61	4780	20230726	55.02	10380	-28.61	20230919	4780	55.02	20230726	10380	-28.61	20230919	4780	55.02	20230726	5.00	N	100590	500	78 억	919625	N	N	0	N	N
120	20231010	100617	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7460	10	2	0.13	2591650850	348410	5.16	7300	7600	7260	9680	5220	7450	7438.50	5.86	1751	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1170	213.14	1.25	12	2.22	35.00	5967.00	10380	20230919	-28.13	4780	20230726	56.07	10380	-28.13	20230919	4780	56.07	20230726	10380	-28.13	20230919	4780	56.07	20230726	5.00	N	100590	500	78 억	919625	N	N	0	N	N
121	20231010	090612	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7490	40	2	0.54	996071840	133781	1.98	7300	7600	7260	9680	5220	7450	7445.53	5.86	15988	8763	8106	7473	6816	6183	8435	7145	78	2230	500	4760	10	1	15689495	1175	214.00	1.26	12	0.85	35.00	5967.00	10380	20230919	-27.84	4780	20230726	56.69	10380	-27.84	20230919	4780	56.69	20230726	10380	-27.84	20230919	4780	56.69	20230726	5.00	N	100590	500	78 억	919625	N	N	0	N	N
122	20231006	160620	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7450	750	2	11.19	51307065580	6687876	634.31	6840	8130	6840	8710	4690	6700	7671.97	4.99	136423	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1169	212.86	1.25	12	42.63	35.00	5967.00	10380	20230919	-28.23	4780	20230726	55.86	10380	-28.23	20230919	4780	55.86	20230726	10380	-28.23	20230919	4780	55.86	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N
123	20231006	150609	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7450	750	2	11.19	50315410450	6554966	621.70	6840	8130	6840	8710	4690	6700	7675.99	4.99	116409	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1169	212.86	1.25	12	41.78	35.00	5967.00	10380	20230919	-28.23	4780	20230726	55.86	10380	-28.23	20230919	4780	55.86	20230726	10380	-28.23	20230919	4780	55.86	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N
124	20231006	140611	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7560	860	2	12.84	49194281400	6404866	607.47	6840	8130	6840	8710	4690	6700	7680.84	4.99	88118	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1186	216.00	1.27	12	40.82	35.00	5967.00	10380	20230919	-27.17	4780	20230726	58.16	10380	-27.17	20230919	4780	58.16	20230726	10380	-27.17	20230919	4780	58.16	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N
125	20231006	130604	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7500	800	2	11.94	48053973340	6253663	593.13	6840	8130	6840	8710	4690	6700	7684.21	4.99	64956	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1177	214.29	1.26	12	39.86	35.00	5967.00	10380	20230919	-27.75	4780	20230726	56.90	10380	-27.75	20230919	4780	56.90	20230726	10380	-27.75	20230919	4780	56.90	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N
126	20231006	120603	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7580	880	2	13.13	46086333580	5992380	568.34	6840	8130	6840	8710	4690	6700	7690.90	4.99	34948	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1189	216.57	1.27	12	38.19	35.00	5967.00	10380	20230919	-26.97	4780	20230726	58.58	10380	-26.97	20230919	4780	58.58	20230726	10380	-26.97	20230919	4780	58.58	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N
127	20231006	110558	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7940	1240	2	18.51	39908076890	5183031	491.58	6840	8130	6840	8710	4690	6700	7699.85	4.99	14183	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1246	226.86	1.33	12	33.04	35.00	5967.00	10380	20230919	-23.51	4780	20230726	66.11	10380	-23.51	20230919	4780	66.11	20230726	10380	-23.51	20230919	4780	66.11	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N
128	20231006	100603	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7500	800	2	11.94	11365725400	1547138	146.74	6840	7670	6840	8710	4690	6700	7346.49	4.99	138779	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1177	214.29	1.26	12	9.86	35.00	5967.00	10380	20230919	-27.75	4780	20230726	56.90	10380	-27.75	20230919	4780	56.90	20230726	10380	-27.75	20230919	4780	56.90	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N
129	20231006	090559	00	50.00	KOSDAQ	일반전기전자	N	N	N	N	50	N	7120	420	2	6.27	1964847220	278169	26.38	6840	7220	6840	8710	4690	6700	7064.13	4.99	37735	7466	7082	6876	6492	6286	6980	6390	78	2010	500	4280	10	1	15689495	1117	203.43	1.19	12	1.77	35.00	5967.00	10380	20230919	-31.41	4780	20230726	48.95	10380	-31.41	20230919	4780	48.95	20230726	10380	-31.41	20230919	4780	48.95	20230726	3.88	N	100590	500	78 억	782947	N	N	2	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History