KissMeData/262260/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	-860	5	-6.64	1362073770	110422	85.90	12950	13070	12000	16830	9070	12950	12335.86	2.73	-38102	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1748	-114.06	2.89	12	0.76	-106.00	4180.00	22500	20230720	-46.27	10300	20221229	17.38	22500	-46.27	20230720	10800	11.94	20230106	22500	-46.27	20230720	10300	17.38	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
3	20231031	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	-850	5	-6.56	1312111410	106290	82.69	12950	13070	12000	16830	9070	12950	12344.64	2.73	-36113	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1750	-114.15	2.89	12	0.73	-106.00	4180.00	22500	20230720	-46.22	10300	20221229	17.48	22500	-46.22	20230720	10800	12.04	20230106	22500	-46.22	20230720	10300	17.48	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
4	20231031	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	-930	5	-7.18	1095803920	88349	68.73	12950	13070	12000	16830	9070	12950	12403.13	2.73	-31817	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1738	-113.40	2.88	12	0.61	-106.00	4180.00	22500	20230720	-46.58	10300	20221229	16.70	22500	-46.58	20230720	10800	11.30	20230106	22500	-46.58	20230720	10300	16.70	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
5	20231031	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	-710	5	-5.48	917053490	73611	57.27	12950	13070	12170	16830	9070	12950	12458.10	2.73	-23913	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1770	-115.47	2.93	12	0.51	-106.00	4180.00	22500	20230720	-45.60	10300	20221229	18.83	22500	-45.60	20230720	10800	13.33	20230106	22500	-45.60	20230720	10300	18.83	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
6	20231031	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	-740	5	-5.71	794112070	63530	49.42	12950	13070	12210	16830	9070	12950	12499.80	2.73	-16143	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1766	-115.19	2.92	12	0.44	-106.00	4180.00	22500	20230720	-45.73	10300	20221229	18.54	22500	-45.73	20230720	10800	13.06	20230106	22500	-45.73	20230720	10300	18.54	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
7	20231031	111127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	-530	5	-4.09	670610580	53480	41.60	12950	13070	12210	16830	9070	12950	12539.46	2.73	-12771	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1796	-117.17	2.97	12	0.37	-106.00	4180.00	22500	20230720	-44.80	10300	20221229	20.58	22500	-44.80	20230720	10800	15.00	20230106	22500	-44.80	20230720	10300	20.58	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
8	20231031	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12350	-600	5	-4.63	543991180	43212	33.62	12950	13070	12350	16830	9070	12950	12588.89	2.73	-9429	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1786	-116.51	2.95	12	0.30	-106.00	4180.00	22500	20230720	-45.11	10300	20221229	19.90	22500	-45.11	20230720	10800	14.35	20230106	22500	-45.11	20230720	10300	19.90	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
9	20231031	091107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	-270	5	-2.08	166651950	13020	10.13	12950	13070	12680	16830	9070	12950	12799.69	2.73	-1016	13863	13406	12823	12366	11783	13635	12595	72	3880	500	9320	10	1	14461554	1834	-119.62	3.03	12	0.09	-106.00	4180.00	22500	20230720	-43.64	10300	20221229	23.11	22500	-43.64	20230720	10800	17.41	20230106	22500	-43.64	20230720	10300	23.11	20221229	2.87	N	262260	500	72 억	394933	N	N	27	N	N
10	20231030	161046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	490	2	3.93	1635981970	127269	99.42	12240	13280	12240	16190	8730	12460	12854.45	2.72	-566	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1873	-122.17	3.10	12	0.88	-106.00	4180.00	22500	20230720	-42.44	10300	20221229	25.73	22500	-42.44	20230720	10800	19.91	20230106	22500	-42.44	20230720	10300	25.73	20221229	2.94	N	262260	500	72 억	393759	N	N	27	N	N
11	20231030	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	750	2	6.02	1435846950	111959	87.46	12240	13280	12240	16190	8730	12460	12824.76	2.72	664	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1910	-124.62	3.16	12	0.77	-106.00	4180.00	22500	20230720	-41.29	10300	20221229	28.25	22500	-41.29	20230720	10800	22.31	20230106	22500	-41.29	20230720	10300	28.25	20221229	2.94	N	262260	500	72 억	393759	N	N	31	N	N
12	20231030	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	280	2	2.25	772833440	61244	47.84	12240	12830	12240	16190	8730	12460	12618.92	2.72	3425	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1842	-120.19	3.05	12	0.42	-106.00	4180.00	22500	20230720	-43.38	10300	20221229	23.69	22500	-43.38	20230720	10800	17.96	20230106	22500	-43.38	20230720	10300	23.69	20221229	2.94	N	262260	500	72 억	393759	N	N	31	N	N
13	20231030	131024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	300	2	2.41	702226940	55712	43.52	12240	12810	12240	16190	8730	12460	12604.59	2.72	3185	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1845	-120.38	3.05	12	0.39	-106.00	4180.00	22500	20230720	-43.29	10300	20221229	23.88	22500	-43.29	20230720	10800	18.15	20230106	22500	-43.29	20230720	10300	23.88	20221229	2.94	N	262260	500	72 억	393759	N	N	31	N	N
14	20231030	121015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	170	2	1.36	610016980	48471	37.86	12240	12750	12240	16190	8730	12460	12585.19	2.72	408	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1826	-119.15	3.02	12	0.34	-106.00	4180.00	22500	20230720	-43.87	10300	20221229	22.62	22500	-43.87	20230720	10800	16.94	20230106	22500	-43.87	20230720	10300	22.62	20221229	2.94	N	262260	500	72 억	393759	N	N	31	N	N
15	20231030	111016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	240	2	1.93	556147220	44215	34.54	12240	12750	12240	16190	8730	12460	12578.25	2.72	1085	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1837	-119.81	3.04	12	0.31	-106.00	4180.00	22500	20230720	-43.56	10300	20221229	23.30	22500	-43.56	20230720	10800	17.59	20230106	22500	-43.56	20230720	10300	23.30	20221229	2.94	N	262260	500	72 억	393759	N	N	31	N	N
16	20231030	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12610	150	2	1.20	416083530	33148	25.89	12240	12750	12240	16190	8730	12460	12552.30	2.72	-4139	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1824	-118.96	3.02	12	0.23	-106.00	4180.00	22500	20230720	-43.96	10300	20221229	22.43	22500	-43.96	20230720	10800	16.76	20230106	22500	-43.96	20230720	10300	22.43	20221229	2.94	N	262260	500	72 억	393759	N	N	31	N	N
17	20231030	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	10	2	0.08	132108570	10652	8.32	12240	12560	12240	16190	8730	12460	12402.23	2.72	-2523	13113	12786	12323	11996	11533	12950	12160	72	3730	500	8970	10	1	14461554	1803	-117.64	2.98	12	0.07	-106.00	4180.00	22500	20230720	-44.58	10300	20221229	21.07	22500	-44.58	20230720	10800	15.46	20230106	22500	-44.58	20230720	10300	21.07	20221229	2.94	N	262260	500	72 억	393759	N	N	31	N	N
18	20231027	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	600	2	5.06	1579126890	127864	106.61	11860	12650	11860	15410	8310	11860	12349.21	2.58	21180	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1802	-117.55	2.98	12	0.88	-106.00	4180.00	22500	20230720	-44.62	10300	20221229	20.97	22500	-44.62	20230720	10800	15.37	20230106	22500	-44.62	20230720	10300	20.97	20221229	2.93	N	262260	500	72 억	372456	N	N	31	N	N
19	20231027	151014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	570	2	4.81	1525925140	123593	103.04	11860	12650	11860	15410	8310	11860	12346.49	2.58	21520	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1798	-117.26	2.97	12	0.85	-106.00	4180.00	22500	20230720	-44.76	10300	20221229	20.68	22500	-44.76	20230720	10800	15.09	20230106	22500	-44.76	20230720	10300	20.68	20221229	2.93	N	262260	500	72 억	372456	N	N	198	N	N
20	20231027	141012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	640	2	5.40	1394337050	113053	94.26	11860	12650	11860	15410	8310	11860	12333.61	2.58	26699	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1808	-117.92	2.99	12	0.78	-106.00	4180.00	22500	20230720	-44.44	10300	20221229	21.36	22500	-44.44	20230720	10800	15.74	20230106	22500	-44.44	20230720	10300	21.36	20221229	2.93	N	262260	500	72 억	372456	N	N	198	N	N
21	20231027	131002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12370	510	2	4.30	1185276190	96201	80.21	11860	12650	11860	15410	8310	11860	12320.97	2.58	25502	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1789	-116.70	2.96	12	0.67	-106.00	4180.00	22500	20230720	-45.02	10300	20221229	20.10	22500	-45.02	20230720	10800	14.54	20230106	22500	-45.02	20230720	10300	20.10	20221229	2.93	N	262260	500	72 억	372456	N	N	198	N	N
22	20231027	121015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	740	2	6.24	998247070	81250	67.74	11860	12650	11860	15410	8310	11860	12286.28	2.58	31186	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1822	-118.87	3.01	12	0.56	-106.00	4180.00	22500	20230720	-44.00	10300	20221229	22.33	22500	-44.00	20230720	10800	16.67	20230106	22500	-44.00	20230720	10300	22.33	20221229	2.93	N	262260	500	72 억	372456	N	N	198	N	N
23	20231027	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	600	2	5.06	700695780	57582	48.01	11860	12580	11860	15410	8310	11860	12168.82	2.58	20520	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1802	-117.55	2.98	12	0.40	-106.00	4180.00	22500	20230720	-44.62	10300	20221229	20.97	22500	-44.62	20230720	10800	15.37	20230106	22500	-44.62	20230720	10300	20.97	20221229	2.93	N	262260	500	72 억	372456	N	N	198	N	N
24	20231027	101010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	240	2	2.02	378631530	31538	26.29	11860	12160	11860	15410	8310	11860	12005.70	2.58	7193	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1750	-114.15	2.89	12	0.22	-106.00	4180.00	22500	20230720	-46.22	10300	20221229	17.48	22500	-46.22	20230720	10800	12.04	20230106	22500	-46.22	20230720	10300	17.48	20221229	2.93	N	262260	500	72 억	372456	N	N	198	N	N
25	20231027	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12080	220	2	1.85	73117900	6114	5.10	11860	12160	11860	15410	8310	11860	11959.58	2.58	787	12453	12156	11993	11696	11533	12075	11615	72	3550	500	8530	10	1	14461554	1747	-113.96	2.89	12	0.04	-106.00	4180.00	22500	20230720	-46.31	10300	20221229	17.28	22500	-46.31	20230720	10800	11.85	20230106	22500	-46.31	20230720	10300	17.28	20221229	2.93	N	262260	500	72 억	372456	N	N	198	N	N
26	20231026	160957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11860	-650	5	-5.20	1438453280	119404	94.30	12130	12290	11830	16260	8760	12510	12047.24	2.48	13340	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1715	-111.89	2.84	12	0.83	-106.00	4180.00	22500	20230720	-47.29	10300	20221229	15.15	22500	-47.29	20230720	10800	9.81	20230106	22500	-47.29	20230720	10300	15.15	20221229	2.97	N	262260	500	72 억	359116	N	N	198	N	N
27	20231026	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	-570	5	-4.56	1329590130	110240	87.07	12130	12290	11900	16260	8760	12510	12060.85	2.48	12221	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1727	-112.64	2.86	12	0.76	-106.00	4180.00	22500	20230720	-46.93	10300	20221229	15.92	22500	-46.93	20230720	10800	10.56	20230106	22500	-46.93	20230720	10300	15.92	20221229	2.97	N	262260	500	72 억	359116	N	N	124	N	N
28	20231026	140959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	-540	5	-4.32	1063844140	87980	69.49	12130	12290	11950	16260	8760	12510	12091.86	2.48	6613	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1731	-112.92	2.86	12	0.61	-106.00	4180.00	22500	20230720	-46.80	10300	20221229	16.21	22500	-46.80	20230720	10800	10.83	20230106	22500	-46.80	20230720	10300	16.21	20221229	2.97	N	262260	500	72 억	359116	N	N	124	N	N
29	20231026	130958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	-410	5	-3.28	832961320	68761	54.31	12130	12290	12000	16260	8760	12510	12113.83	2.48	6167	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1750	-114.15	2.89	12	0.48	-106.00	4180.00	22500	20230720	-46.22	10300	20221229	17.48	22500	-46.22	20230720	10800	12.04	20230106	22500	-46.22	20230720	10300	17.48	20221229	2.97	N	262260	500	72 억	359116	N	N	124	N	N
30	20231026	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	-420	5	-3.36	651471370	53696	42.41	12130	12290	12000	16260	8760	12510	12132.55	2.48	4086	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1748	-114.06	2.89	12	0.37	-106.00	4180.00	22500	20230720	-46.27	10300	20221229	17.38	22500	-46.27	20230720	10800	11.94	20230106	22500	-46.27	20230720	10300	17.38	20221229	2.97	N	262260	500	72 억	359116	N	N	124	N	N
31	20231026	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12120	-390	5	-3.12	560655540	46186	36.48	12130	12290	12000	16260	8760	12510	12139.04	2.48	2918	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1753	-114.34	2.90	12	0.32	-106.00	4180.00	22500	20230720	-46.13	10300	20221229	17.67	22500	-46.13	20230720	10800	12.22	20230106	22500	-46.13	20230720	10300	17.67	20221229	2.97	N	262260	500	72 억	359116	N	N	124	N	N
32	20231026	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	-310	5	-2.48	384850110	31719	25.05	12130	12290	12000	16260	8760	12510	12133.05	2.48	2114	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1764	-115.09	2.92	12	0.22	-106.00	4180.00	22500	20230720	-45.78	10300	20221229	18.45	22500	-45.78	20230720	10800	12.96	20230106	22500	-45.78	20230720	10300	18.45	20221229	2.97	N	262260	500	72 억	359116	N	N	124	N	N
33	20231026	090958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12180	-330	5	-2.64	221456320	18288	14.44	12130	12260	12000	16260	8760	12510	12109.27	2.48	3023	13456	12982	12716	12242	11976	12850	12110	72	3750	500	9000	10	1	14461554	1761	-114.91	2.91	12	0.13	-106.00	4180.00	22500	20230720	-45.87	10300	20221229	18.25	22500	-45.87	20230720	10800	12.78	20230106	22500	-45.87	20230720	10300	18.25	20221229	2.97	N	262260	500	72 억	359116	N	N	124	N	N
34	20231025	161001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	-650	5	-4.94	1589478650	125264	134.34	13180	13190	12450	17100	9220	13160	12689.06	2.65	-23696	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1809	-118.02	2.99	12	0.87	-106.00	4180.00	22500	20230720	-44.40	10300	20221229	21.46	22500	-44.40	20230720	10800	15.83	20230106	22500	-44.40	20230720	10300	21.46	20221229	2.96	N	262260	500	72 억	382806	N	N	124	N	N
35	20231025	150959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12540	-620	5	-4.71	1479291430	116463	124.90	13180	13190	12450	17100	9220	13160	12701.81	2.65	-23321	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1813	-118.30	3.00	12	0.81	-106.00	4180.00	22500	20230720	-44.27	10300	20221229	21.75	22500	-44.27	20230720	10800	16.11	20230106	22500	-44.27	20230720	10300	21.75	20221229	2.96	N	262260	500	72 억	382806	N	N	329	N	N
36	20231025	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12550	-610	5	-4.64	1263677640	99297	106.49	13180	13190	12450	17100	9220	13160	12726.24	2.65	-22188	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1815	-118.40	3.00	12	0.69	-106.00	4180.00	22500	20230720	-44.22	10300	20221229	21.84	22500	-44.22	20230720	10800	16.20	20230106	22500	-44.22	20230720	10300	21.84	20221229	2.96	N	262260	500	72 억	382806	N	N	329	N	N
37	20231025	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12600	-560	5	-4.26	1203251480	94498	101.34	13180	13190	12450	17100	9220	13160	12733.09	2.65	-22111	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1822	-118.87	3.01	12	0.65	-106.00	4180.00	22500	20230720	-44.00	10300	20221229	22.33	22500	-44.00	20230720	10800	16.67	20230106	22500	-44.00	20230720	10300	22.33	20221229	2.96	N	262260	500	72 억	382806	N	N	329	N	N
38	20231025	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	-570	5	-4.33	1055384280	82760	88.75	13180	13190	12450	17100	9220	13160	12752.35	2.65	-18294	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1821	-118.77	3.01	12	0.57	-106.00	4180.00	22500	20230720	-44.04	10300	20221229	22.23	22500	-44.04	20230720	10800	16.57	20230106	22500	-44.04	20230720	10300	22.23	20221229	2.96	N	262260	500	72 억	382806	N	N	329	N	N
39	20231025	110958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12610	-550	5	-4.18	976134870	76486	82.03	13180	13190	12450	17100	9220	13160	12762.27	2.65	-17578	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1824	-118.96	3.02	12	0.53	-106.00	4180.00	22500	20230720	-43.96	10300	20221229	22.43	22500	-43.96	20230720	10800	16.76	20230106	22500	-43.96	20230720	10300	22.43	20221229	2.96	N	262260	500	72 억	382806	N	N	329	N	N
40	20231025	100959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	-590	5	-4.48	663827650	51624	55.36	13180	13190	12550	17100	9220	13160	12858.90	2.65	-17074	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1818	-118.58	3.01	12	0.36	-106.00	4180.00	22500	20230720	-44.13	10300	20221229	22.04	22500	-44.13	20230720	10800	16.39	20230106	22500	-44.13	20230720	10300	22.04	20221229	2.96	N	262260	500	72 억	382806	N	N	329	N	N
41	20231025	090955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-50	5	-0.38	101598250	7748	8.31	13180	13190	12990	17100	9220	13160	13112.84	2.65	-3295	13740	13450	12930	12640	12120	13595	12785	72	3940	500	9470	10	1	14461554	1896	-123.68	3.14	12	0.05	-106.00	4180.00	22500	20230720	-41.73	10300	20221229	27.28	22500	-41.73	20230720	10800	21.39	20230106	22500	-41.73	20230720	10300	27.28	20221229	2.96	N	262260	500	72 억	382806	N	N	329	N	N
42	20231024	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	410	2	3.22	1189278540	92505	90.89	12900	13220	12410	16570	8930	12750	12855.39	2.56	12342	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1903	-124.15	3.15	12	0.64	-106.00	4180.00	22500	20230720	-41.51	10300	20221229	27.77	22500	-41.51	20230720	10800	21.85	20230106	22500	-41.51	20230720	10300	27.77	20221229	2.97	N	262260	500	72 억	370464	N	N	329	N	N
43	20231024	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13140	390	2	3.06	1110595900	86529	85.01	12900	13190	12410	16570	8930	12750	12835.06	2.56	10178	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1900	-123.96	3.14	12	0.60	-106.00	4180.00	22500	20230720	-41.60	10300	20221229	27.57	22500	-41.60	20230720	10800	21.67	20230106	22500	-41.60	20230720	10300	27.57	20221229	2.97	N	262260	500	72 억	370464	N	N	0	N	N
44	20231024	140933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	260	2	2.04	821321550	64484	63.36	12900	13150	12410	16570	8930	12750	12736.81	2.56	-444	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1881	-122.74	3.11	12	0.45	-106.00	4180.00	22500	20230720	-42.18	10300	20221229	26.31	22500	-42.18	20230720	10800	20.46	20230106	22500	-42.18	20230720	10300	26.31	20221229	2.97	N	262260	500	72 억	370464	N	N	0	N	N
45	20231024	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12780	30	2	0.24	688224350	54163	53.22	12900	13150	12410	16570	8930	12750	12706.46	2.56	-6439	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1848	-120.57	3.06	12	0.37	-106.00	4180.00	22500	20230720	-43.20	10300	20221229	24.08	22500	-43.20	20230720	10800	18.33	20230106	22500	-43.20	20230720	10300	24.08	20221229	2.97	N	262260	500	72 억	370464	N	N	0	N	N
46	20231024	120948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	-70	5	-0.55	607129070	47829	46.99	12900	13150	12410	16570	8930	12750	12693.62	2.56	-8320	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1834	-119.62	3.03	12	0.33	-106.00	4180.00	22500	20230720	-43.64	10300	20221229	23.11	22500	-43.64	20230720	10800	17.41	20230106	22500	-43.64	20230720	10300	23.11	20221229	2.97	N	262260	500	72 억	370464	N	N	0	N	N
47	20231024	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	-190	5	-1.49	550148580	43340	42.58	12900	13150	12410	16570	8930	12750	12693.65	2.56	-7552	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1816	-118.49	3.00	12	0.30	-106.00	4180.00	22500	20230720	-44.18	10300	20221229	21.94	22500	-44.18	20230720	10800	16.30	20230106	22500	-44.18	20230720	10300	21.94	20221229	2.97	N	262260	500	72 억	370464	N	N	0	N	N
48	20231024	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	-160	5	-1.25	363097300	28371	27.87	12900	13150	12580	16570	8930	12750	12798.36	2.56	-6842	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1821	-118.77	3.01	12	0.20	-106.00	4180.00	22500	20230720	-44.04	10300	20221229	22.23	22500	-44.04	20230720	10800	16.57	20230106	22500	-44.04	20230720	10300	22.23	20221229	2.97	N	262260	500	72 억	370464	N	N	0	N	N
49	20231024	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13000	250	2	1.96	102827210	7907	7.77	12900	13150	12900	16570	8930	12750	13007.94	2.56	96	13783	13266	12933	12416	12083	13100	12250	72	3820	500	9180	10	1	14461554	1880	-122.64	3.11	12	0.05	-106.00	4180.00	22500	20230720	-42.22	10300	20221229	26.21	22500	-42.22	20230720	10800	20.37	20230106	22500	-42.22	20230720	10300	26.21	20221229	2.97	N	262260	500	72 억	370464	N	N	0	N	N
50	20231023	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12750	-190	5	-1.47	1316715320	101111	26.74	12810	13450	12600	16820	9060	12940	13023.85	2.62	-7994	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1844	-120.28	3.05	12	0.70	-106.00	4180.00	22500	20230720	-43.33	10300	20221229	23.79	22500	-43.33	20230720	10800	18.06	20230106	22500	-43.33	20230720	10300	23.79	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
51	20231023	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	0	3	0.00	1170241190	89678	23.72	12810	13450	12600	16820	9060	12940	13049.37	2.62	-10513	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1871	-122.08	3.10	12	0.62	-106.00	4180.00	22500	20230720	-42.49	10300	20221229	25.63	22500	-42.49	20230720	10800	19.81	20230106	22500	-42.49	20230720	10300	25.63	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
52	20231023	140931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13060	120	2	0.93	1099934070	84251	22.28	12810	13450	12600	16820	9060	12940	13055.44	2.62	-9728	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1889	-123.21	3.12	12	0.58	-106.00	4180.00	22500	20230720	-41.96	10300	20221229	26.80	22500	-41.96	20230720	10800	20.93	20230106	22500	-41.96	20230720	10300	26.80	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
53	20231023	130938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13170	230	2	1.78	987940830	75675	20.01	12810	13450	12600	16820	9060	12940	13055.05	2.62	-9209	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1905	-124.25	3.15	12	0.52	-106.00	4180.00	22500	20230720	-41.47	10300	20221229	27.86	22500	-41.47	20230720	10800	21.94	20230106	22500	-41.47	20230720	10300	27.86	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
54	20231023	120927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13180	240	2	1.85	916168120	70207	18.57	12810	13450	12600	16820	9060	12940	13049.53	2.62	-8544	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1906	-124.34	3.15	12	0.49	-106.00	4180.00	22500	20230720	-41.42	10300	20221229	27.96	22500	-41.42	20230720	10800	22.04	20230106	22500	-41.42	20230720	10300	27.96	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
55	20231023	110925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13280	340	2	2.63	828972900	63589	16.82	12810	13450	12600	16820	9060	12940	13036.42	2.62	-8362	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1920	-125.28	3.18	12	0.44	-106.00	4180.00	22500	20230720	-40.98	10300	20221229	28.93	22500	-40.98	20230720	10800	22.96	20230106	22500	-40.98	20230720	10300	28.93	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
56	20231023	100919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12930	-10	5	-0.08	440322870	34099	9.02	12810	13450	12600	16820	9060	12940	12913.07	2.62	-2574	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1870	-121.98	3.09	12	0.24	-106.00	4180.00	22500	20230720	-42.53	10300	20221229	25.53	22500	-42.53	20230720	10800	19.72	20230106	22500	-42.53	20230720	10300	25.53	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
57	20231023	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	70	2	0.54	131292740	10234	2.71	12810	13020	12600	16820	9060	12940	12829.06	2.62	277	15660	14300	13320	11960	10980	14980	12640	72	3880	500	9310	10	1	14461554	1881	-122.74	3.11	12	0.07	-106.00	4180.00	22500	20230720	-42.18	10300	20221229	26.31	22500	-42.18	20230720	10800	20.46	20230106	22500	-42.18	20230720	10300	26.31	20221229	2.98	N	262260	500	72 억	378447	N	N	0	N	N
58	20231020	160923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	90	2	0.70	4984225260	376133	332.82	12810	14680	12340	16700	9000	12850	13252.20	2.80	-26738	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1871	-122.08	3.10	12	2.60	-106.00	4180.00	22500	20230720	-42.49	10300	20221229	25.63	22500	-42.49	20230720	10800	19.81	20230106	22500	-42.49	20230720	10300	25.63	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
59	20231020	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	230	2	1.79	4720912350	355856	314.88	12810	14680	12340	16700	9000	12850	13266.55	2.80	-28494	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1892	-123.40	3.13	12	2.46	-106.00	4180.00	22500	20230720	-41.87	10300	20221229	26.99	22500	-41.87	20230720	10800	21.11	20230106	22500	-41.87	20230720	10300	26.99	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
60	20231020	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13140	290	2	2.26	4380147580	330006	292.01	12810	14680	12340	16700	9000	12850	13273.14	2.80	-25417	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1900	-123.96	3.14	12	2.28	-106.00	4180.00	22500	20230720	-41.60	10300	20221229	27.57	22500	-41.60	20230720	10800	21.67	20230106	22500	-41.60	20230720	10300	27.57	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
61	20231020	130906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	520	2	4.05	3951484680	297659	263.38	12810	14680	12340	16700	9000	12850	13275.44	2.80	-24165	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1934	-126.13	3.20	12	2.06	-106.00	4180.00	22500	20230720	-40.58	10300	20221229	29.81	22500	-40.58	20230720	10800	23.80	20230106	22500	-40.58	20230720	10300	29.81	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
62	20231020	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	50	2	0.39	2726745730	204975	181.37	12810	14680	12340	16700	9000	12850	13303.19	2.80	-23703	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1866	-121.70	3.09	12	1.42	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
63	20231020	110927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12390	-460	5	-3.58	570291420	45610	40.36	12810	12810	12340	16700	9000	12850	12502.39	2.80	-610	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1792	-116.89	2.96	12	0.32	-106.00	4180.00	22500	20230720	-44.93	10300	20221229	20.29	22500	-44.93	20230720	10800	14.72	20230106	22500	-44.93	20230720	10300	20.29	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
64	20231020	100917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	-440	5	-3.42	447629240	35702	31.59	12810	12810	12410	16700	9000	12850	12536.48	2.80	1203	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1795	-117.08	2.97	12	0.25	-106.00	4180.00	22500	20230720	-44.84	10300	20221229	20.49	22500	-44.84	20230720	10800	14.91	20230106	22500	-44.84	20230720	10300	20.49	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
65	20231020	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-330	5	-2.57	120246500	9511	8.42	12810	12810	12500	16700	9000	12850	12639.23	2.80	-439	13643	13246	13013	12616	12383	13130	12500	72	3850	500	9250	10	1	14461554	1811	-118.11	3.00	12	0.07	-106.00	4180.00	22500	20230720	-44.36	10300	20221229	21.55	22500	-44.36	20230720	10800	15.93	20230106	22500	-44.36	20230720	10300	21.55	20221229	3.00	N	262260	500	72 억	404474	N	N	20	N	N
66	20231019	160915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	-480	5	-3.60	1461131130	112796	146.27	13150	13410	12780	17320	9340	13330	12954.09	2.94	-20942	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1858	-121.23	3.07	12	0.78	-106.00	4180.00	22500	20230720	-42.89	10300	20221229	24.76	22500	-42.89	20230720	10800	18.98	20230106	22500	-42.89	20230720	10300	24.76	20221229	3.04	N	262260	500	72 억	425730	N	N	20	N	N
67	20231019	150906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	-460	5	-3.45	1408723000	108718	140.98	13150	13410	12780	17320	9340	13330	12957.33	2.94	-21449	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1861	-121.42	3.08	12	0.75	-106.00	4180.00	22500	20230720	-42.80	10300	20221229	24.95	22500	-42.80	20230720	10800	19.17	20230106	22500	-42.80	20230720	10300	24.95	20221229	3.04	N	262260	500	72 억	425730	N	N	1	N	N
68	20231019	140919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-430	5	-3.23	1205343220	92871	120.43	13150	13410	12840	17320	9340	13330	12978.39	2.94	-23711	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1866	-121.70	3.09	12	0.64	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	3.04	N	262260	500	72 억	425730	N	N	1	N	N
69	20231019	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	-380	5	-2.85	1122417860	86450	112.10	13150	13410	12840	17320	9340	13330	12983.13	2.94	-24514	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1873	-122.17	3.10	12	0.60	-106.00	4180.00	22500	20230720	-42.44	10300	20221229	25.73	22500	-42.44	20230720	10800	19.91	20230106	22500	-42.44	20230720	10300	25.73	20221229	3.04	N	262260	500	72 억	425730	N	N	1	N	N
70	20231019	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	-390	5	-2.93	788451130	60568	78.54	13150	13410	12870	17320	9340	13330	13017.23	2.94	-16925	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1871	-122.08	3.10	12	0.42	-106.00	4180.00	22500	20230720	-42.49	10300	20221229	25.63	22500	-42.49	20230720	10800	19.81	20230106	22500	-42.49	20230720	10300	25.63	20221229	3.04	N	262260	500	72 억	425730	N	N	1	N	N
71	20231019	110911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12980	-350	5	-2.63	681919750	52335	67.87	13150	13410	12870	17320	9340	13330	13029.46	2.94	-14905	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1877	-122.45	3.11	12	0.36	-106.00	4180.00	22500	20230720	-42.31	10300	20221229	26.02	22500	-42.31	20230720	10800	20.19	20230106	22500	-42.31	20230720	10300	26.02	20221229	3.04	N	262260	500	72 억	425730	N	N	1	N	N
72	20231019	100905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12930	-400	5	-3.00	229462180	17708	22.96	13150	13210	12870	17320	9340	13330	12956.51	2.94	-7103	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1870	-121.98	3.09	12	0.12	-106.00	4180.00	22500	20230720	-42.53	10300	20221229	25.53	22500	-42.53	20230720	10800	19.72	20230106	22500	-42.53	20230720	10300	25.53	20221229	3.04	N	262260	500	72 억	425730	N	N	1	N	N
73	20231019	090915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-430	5	-3.23	90265220	6944	9.00	13150	13210	12870	17320	9340	13330	12995.36	2.94	-2681	14016	13672	13456	13112	12896	13565	13005	72	3990	500	9590	10	1	14461554	1866	-121.70	3.09	12	0.05	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	3.04	N	262260	500	72 억	425730	N	N	1	N	N
74	20231018	160918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	-380	5	-2.77	1029100000	76826	142.78	13800	13800	13240	17820	9600	13710	13395.43	2.87	11365	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1928	-125.75	3.19	12	0.53	-106.00	4180.00	22500	20230720	-40.76	10300	20221229	29.42	22500	-40.76	20230720	10800	23.43	20230106	22500	-40.76	20230720	10300	29.42	20221229	3.02	N	262260	500	72 억	414361	N	N	1	N	N
75	20231018	150909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-390	5	-2.84	984802940	73503	136.61	13800	13800	13240	17820	9600	13710	13398.13	2.87	11712	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1926	-125.66	3.19	12	0.51	-106.00	4180.00	22500	20230720	-40.80	10300	20221229	29.32	22500	-40.80	20230720	10800	23.33	20230106	22500	-40.80	20230720	10300	29.32	20221229	3.02	N	262260	500	72 억	414361	N	N	2	N	N
76	20231018	140856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	-410	5	-2.99	541947920	40230	74.77	13800	13800	13240	17820	9600	13710	13471.23	2.87	-11176	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1923	-125.47	3.18	12	0.28	-106.00	4180.00	22500	20230720	-40.89	10300	20221229	29.13	22500	-40.89	20230720	10800	23.15	20230106	22500	-40.89	20230720	10300	29.13	20221229	3.02	N	262260	500	72 억	414361	N	N	2	N	N
77	20231018	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	-340	5	-2.48	450872000	33405	62.08	13800	13800	13240	17820	9600	13710	13497.13	2.87	-9970	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1934	-126.13	3.20	12	0.23	-106.00	4180.00	22500	20230720	-40.58	10300	20221229	29.81	22500	-40.58	20230720	10800	23.80	20230106	22500	-40.58	20230720	10300	29.81	20221229	3.02	N	262260	500	72 억	414361	N	N	2	N	N
78	20231018	120911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-300	5	-2.19	372381290	27540	51.18	13800	13800	13240	17820	9600	13710	13521.46	2.87	-6479	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1939	-126.51	3.21	12	0.19	-106.00	4180.00	22500	20230720	-40.40	10300	20221229	30.19	22500	-40.40	20230720	10800	24.17	20230106	22500	-40.40	20230720	10300	30.19	20221229	3.02	N	262260	500	72 억	414361	N	N	2	N	N
79	20231018	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-150	5	-1.09	309928120	22903	42.57	13800	13800	13240	17820	9600	13710	13532.20	2.87	-4125	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1961	-127.92	3.24	12	0.16	-106.00	4180.00	22500	20230720	-39.73	10300	20221229	31.65	22500	-39.73	20230720	10800	25.56	20230106	22500	-39.73	20230720	10300	31.65	20221229	3.02	N	262260	500	72 억	414361	N	N	2	N	N
80	20231018	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	-320	5	-2.33	217227440	16031	29.79	13800	13800	13240	17820	9600	13710	13550.45	2.87	-2453	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1936	-126.32	3.20	12	0.11	-106.00	4180.00	22500	20230720	-40.49	10300	20221229	30.00	22500	-40.49	20230720	10800	23.98	20230106	22500	-40.49	20230720	10300	30.00	20221229	3.02	N	262260	500	72 억	414361	N	N	2	N	N
81	20231018	090859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13730	20	2	0.15	71050520	5243	9.74	13800	13800	13240	17820	9600	13710	13551.47	2.87	1161	14050	13880	13650	13480	13250	13965	13565	72	4110	500	9870	10	1	14461554	1986	-129.53	3.28	12	0.04	-106.00	4180.00	22500	20230720	-38.98	10300	20221229	33.30	22500	-38.98	20230720	10800	27.13	20230106	22500	-38.98	20230720	10300	33.30	20221229	3.02	N	262260	500	72 억	414361	N	N	2	N	N
82	20231017	160901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	420	2	3.16	736429180	53804	56.75	13470	13820	13420	17270	9310	13290	13687.26	2.75	15404	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1983	-129.34	3.28	12	0.37	-106.00	4180.00	22500	20230720	-39.07	10300	20221229	33.11	22500	-39.07	20230720	10800	26.94	20230106	22500	-39.07	20230720	10300	33.11	20221229	3.00	N	262260	500	72 억	398153	N	N	2	N	N
83	20231017	150910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	420	2	3.16	712698510	52072	54.92	13470	13820	13420	17270	9310	13290	13686.79	2.75	14965	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1983	-129.34	3.28	12	0.36	-106.00	4180.00	22500	20230720	-39.07	10300	20221229	33.11	22500	-39.07	20230720	10800	26.94	20230106	22500	-39.07	20230720	10300	33.11	20221229	3.00	N	262260	500	72 억	398153	N	N	7	N	N
84	20231017	140911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13670	380	2	2.86	670039230	48956	51.63	13470	13820	13420	17270	9310	13290	13686.56	2.75	13984	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1977	-128.96	3.27	12	0.34	-106.00	4180.00	22500	20230720	-39.24	10300	20221229	32.72	22500	-39.24	20230720	10800	26.57	20230106	22500	-39.24	20230720	10300	32.72	20221229	3.00	N	262260	500	72 억	398153	N	N	7	N	N
85	20231017	130904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13780	490	2	3.69	585014820	42778	45.12	13470	13820	13420	17270	9310	13290	13675.60	2.75	13053	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1993	-130.00	3.30	12	0.30	-106.00	4180.00	22500	20230720	-38.76	10300	20221229	33.79	22500	-38.76	20230720	10800	27.59	20230106	22500	-38.76	20230720	10300	33.79	20221229	3.00	N	262260	500	72 억	398153	N	N	7	N	N
86	20231017	120906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13600	310	2	2.33	481170660	35196	37.12	13470	13820	13420	17270	9310	13290	13671.17	2.75	12966	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1967	-128.30	3.25	12	0.24	-106.00	4180.00	22500	20230720	-39.56	10300	20221229	32.04	22500	-39.56	20230720	10800	25.93	20230106	22500	-39.56	20230720	10300	32.04	20221229	3.00	N	262260	500	72 억	398153	N	N	7	N	N
87	20231017	110856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13660	370	2	2.78	437637060	32009	33.76	13470	13820	13420	17270	9310	13290	13672.31	2.75	13054	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1975	-128.87	3.27	12	0.22	-106.00	4180.00	22500	20230720	-39.29	10300	20221229	32.62	22500	-39.29	20230720	10800	26.48	20230106	22500	-39.29	20230720	10300	32.62	20221229	3.00	N	262260	500	72 억	398153	N	N	7	N	N
88	20231017	100850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	480	2	3.61	372844220	27269	28.76	13470	13820	13420	17270	9310	13290	13672.82	2.75	11503	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1991	-129.91	3.29	12	0.19	-106.00	4180.00	22500	20230720	-38.80	10300	20221229	33.69	22500	-38.80	20230720	10800	27.50	20230106	22500	-38.80	20230720	10300	33.69	20221229	3.00	N	262260	500	72 억	398153	N	N	7	N	N
89	20231017	090901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13640	350	2	2.63	83486300	6163	6.50	13470	13690	13420	17270	9310	13290	13546.37	2.75	743	14336	13812	13416	12892	12496	13615	12695	72	3980	500	9560	10	1	14461554	1973	-128.68	3.26	12	0.04	-106.00	4180.00	22500	20230720	-39.38	10300	20221229	32.43	22500	-39.38	20230720	10800	26.30	20230106	22500	-39.38	20230720	10300	32.43	20221229	3.00	N	262260	500	72 억	398153	N	N	7	N	N
90	20231016	160858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13290	-710	5	-5.07	1253996580	93748	203.21	13940	13940	13020	18200	9800	14000	13376.35	2.79	-26044	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1922	-125.38	3.18	12	0.65	-106.00	4180.00	22500	20230720	-40.93	10300	20221229	29.03	22500	-40.93	20230720	10800	23.06	20230106	22500	-40.93	20230720	10300	29.03	20221229	3.02	N	262260	500	72 억	402824	N	N	7	N	N
91	20231016	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13250	-750	5	-5.36	1205844060	90116	195.34	13940	13940	13020	18200	9800	14000	13381.02	2.79	-24234	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1916	-125.00	3.17	12	0.62	-106.00	4180.00	22500	20230720	-41.11	10300	20221229	28.64	22500	-41.11	20230720	10800	22.69	20230106	22500	-41.11	20230720	10300	28.64	20221229	3.02	N	262260	500	72 억	402824	N	N	0	N	N
92	20231016	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-890	5	-6.36	1042088960	77632	168.28	13940	13940	13020	18200	9800	14000	13423.45	2.79	-25350	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1896	-123.68	3.14	12	0.54	-106.00	4180.00	22500	20230720	-41.73	10300	20221229	27.28	22500	-41.73	20230720	10800	21.39	20230106	22500	-41.73	20230720	10300	27.28	20221229	3.02	N	262260	500	72 억	402824	N	N	0	N	N
93	20231016	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13140	-860	5	-6.14	861558290	63829	138.36	13940	13940	13100	18200	9800	14000	13497.91	2.79	-23625	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1900	-123.96	3.14	12	0.44	-106.00	4180.00	22500	20230720	-41.60	10300	20221229	27.57	22500	-41.60	20230720	10800	21.67	20230106	22500	-41.60	20230720	10300	27.57	20221229	3.02	N	262260	500	72 억	402824	N	N	0	N	N
94	20231016	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	-800	5	-5.71	754432170	55675	120.68	13940	13940	13190	18200	9800	14000	13550.65	2.79	-20878	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1909	-124.53	3.16	12	0.38	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	3.02	N	262260	500	72 억	402824	N	N	0	N	N
95	20231016	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-680	5	-4.86	577109480	42304	91.70	13940	13940	13300	18200	9800	14000	13641.96	2.79	-13032	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1926	-125.66	3.19	12	0.29	-106.00	4180.00	22500	20230720	-40.80	10300	20221229	29.32	22500	-40.80	20230720	10800	23.33	20230106	22500	-40.80	20230720	10300	29.32	20221229	3.02	N	262260	500	72 억	402824	N	N	0	N	N
96	20231016	100844	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13760	-240	5	-1.71	248831950	18059	39.14	13940	13940	13690	18200	9800	14000	13778.83	2.79	-3203	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1990	-129.81	3.29	12	0.12	-106.00	4180.00	22500	20230720	-38.84	10300	20221229	33.59	22500	-38.84	20230720	10800	27.41	20230106	22500	-38.84	20230720	10300	33.59	20221229	3.02	N	262260	500	72 억	402824	N	N	0	N	N
97	20231016	090847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13690	-310	5	-2.21	71650610	5205	11.28	13940	13940	13690	18200	9800	14000	13765.73	2.79	-2403	14493	14246	14043	13796	13593	14145	13695	72	4200	500	10080	10	1	14461554	1980	-129.15	3.28	12	0.04	-106.00	4180.00	22500	20230720	-39.16	10300	20221229	32.91	22500	-39.16	20230720	10800	26.76	20230106	22500	-39.16	20230720	10300	32.91	20221229	3.02	N	262260	500	72 억	402824	N	N	0	N	N
98	20231012	160913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	260	2	1.85	703788200	49267	105.49	14120	14450	14120	18230	9830	14030	14285.18	2.88	-613	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2067	-134.81	3.42	12	0.34	-106.00	4180.00	22500	20230720	-36.49	10300	20221229	38.74	22500	-36.49	20230720	10800	32.31	20230106	22500	-36.49	20230720	10300	38.74	20221229	3.09	N	262260	500	72 억	416180	N	N	2	N	N
99	20231012	150853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	220	2	1.57	641384560	44883	96.11	14120	14450	14120	18230	9830	14030	14290.14	2.88	-985	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2061	-134.43	3.41	12	0.31	-106.00	4180.00	22500	20230720	-36.67	10300	20221229	38.35	22500	-36.67	20230720	10800	31.94	20230106	22500	-36.67	20230720	10300	38.35	20221229	3.09	N	262260	500	72 억	416180	N	N	27	N	N
100	20231012	140854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	230	2	1.64	576198670	40315	86.33	14120	14450	14120	18230	9830	14030	14292.41	2.88	-197	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2062	-134.53	3.41	12	0.28	-106.00	4180.00	22500	20230720	-36.62	10300	20221229	38.45	22500	-36.62	20230720	10800	32.04	20230106	22500	-36.62	20230720	10300	38.45	20221229	3.09	N	262260	500	72 억	416180	N	N	27	N	N
101	20231012	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	210	2	1.50	505095000	35333	75.66	14120	14450	14120	18230	9830	14030	14295.28	2.88	-448	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2059	-134.34	3.41	12	0.24	-106.00	4180.00	22500	20230720	-36.71	10300	20221229	38.25	22500	-36.71	20230720	10800	31.85	20230106	22500	-36.71	20230720	10300	38.25	20221229	3.09	N	262260	500	72 억	416180	N	N	27	N	N
102	20231012	120904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14280	250	2	1.78	462193430	32321	69.21	14120	14450	14120	18230	9830	14030	14300.10	2.88	1341	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2065	-134.72	3.42	12	0.22	-106.00	4180.00	22500	20230720	-36.53	10300	20221229	38.64	22500	-36.53	20230720	10800	32.22	20230106	22500	-36.53	20230720	10300	38.64	20221229	3.09	N	262260	500	72 억	416180	N	N	27	N	N
103	20231012	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14260	230	2	1.64	393741440	27528	58.95	14120	14450	14120	18230	9830	14030	14303.31	2.88	4225	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2062	-134.53	3.41	12	0.19	-106.00	4180.00	22500	20230720	-36.62	10300	20221229	38.45	22500	-36.62	20230720	10800	32.04	20230106	22500	-36.62	20230720	10300	38.45	20221229	3.09	N	262260	500	72 억	416180	N	N	27	N	N
104	20231012	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14330	300	2	2.14	269543690	18827	40.31	14120	14450	14120	18230	9830	14030	14316.87	2.88	5020	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2072	-135.19	3.43	12	0.13	-106.00	4180.00	22500	20230720	-36.31	10300	20221229	39.13	22500	-36.31	20230720	10800	32.69	20230106	22500	-36.31	20230720	10300	39.13	20221229	3.09	N	262260	500	72 억	416180	N	N	27	N	N
105	20231012	090902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	210	2	1.50	32506970	2290	4.90	14120	14250	14120	18230	9830	14030	14195.18	2.88	908	14350	14190	14010	13850	13670	14270	13930	72	4200	500	10100	10	1	14461554	2059	-134.34	3.41	12	0.02	-106.00	4180.00	22500	20230720	-36.71	10300	20221229	38.25	22500	-36.71	20230720	10800	31.85	20230106	22500	-36.71	20230720	10300	38.25	20221229	3.09	N	262260	500	72 억	416180	N	N	27	N	N
106	20231011	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	470	2	3.47	646363890	46042	56.97	14000	14170	13830	17620	9500	13560	14038.57	2.78	15757	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2029	-132.36	3.36	12	0.32	-106.00	4180.00	22500	20230720	-37.64	10300	20221229	36.21	22500	-37.64	20230720	10800	29.91	20230106	22500	-37.64	20230720	10300	36.21	20221229	3.11	N	262260	500	72 억	402193	N	N	27	N	N
107	20231011	150856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	460	2	3.39	597047040	42524	52.62	14000	14170	13830	17620	9500	13560	14040.24	2.78	15256	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2028	-132.26	3.35	12	0.29	-106.00	4180.00	22500	20230720	-37.69	10300	20221229	36.12	22500	-37.69	20230720	10800	29.81	20230106	22500	-37.69	20230720	10300	36.12	20221229	3.11	N	262260	500	72 억	402193	N	N	79	N	N
108	20231011	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	490	2	3.61	509346460	36286	44.90	14000	14170	13830	17620	9500	13560	14037.00	2.78	13584	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2032	-132.55	3.36	12	0.25	-106.00	4180.00	22500	20230720	-37.56	10300	20221229	36.41	22500	-37.56	20230720	10800	30.09	20230106	22500	-37.56	20230720	10300	36.41	20221229	3.11	N	262260	500	72 억	402193	N	N	79	N	N
109	20231011	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	560	2	4.13	437063600	31159	38.56	14000	14170	13830	17620	9500	13560	14026.88	2.78	13089	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2042	-133.21	3.38	12	0.22	-106.00	4180.00	22500	20230720	-37.24	10300	20221229	37.09	22500	-37.24	20230720	10800	30.74	20230106	22500	-37.24	20230720	10300	37.09	20221229	3.11	N	262260	500	72 억	402193	N	N	79	N	N
110	20231011	120905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	440	2	3.24	391989910	27959	34.60	14000	14170	13830	17620	9500	13560	14020.17	2.78	12788	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2025	-132.08	3.35	12	0.19	-106.00	4180.00	22500	20230720	-37.78	10300	20221229	35.92	22500	-37.78	20230720	10800	29.63	20230106	22500	-37.78	20230720	10300	35.92	20221229	3.11	N	262260	500	72 억	402193	N	N	79	N	N
111	20231011	110900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	560	2	4.13	364096840	25972	32.14	14000	14170	13830	17620	9500	13560	14018.82	2.78	13018	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2042	-133.21	3.38	12	0.18	-106.00	4180.00	22500	20230720	-37.24	10300	20221229	37.09	22500	-37.24	20230720	10800	30.74	20230106	22500	-37.24	20230720	10300	37.09	20221229	3.11	N	262260	500	72 억	402193	N	N	79	N	N
112	20231011	100853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	360	2	2.65	182182070	12994	16.08	14000	14100	13830	17620	9500	13560	14020.48	2.78	4027	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2013	-131.32	3.33	12	0.09	-106.00	4180.00	22500	20230720	-38.13	10300	20221229	35.15	22500	-38.13	20230720	10800	28.89	20230106	22500	-38.13	20230720	10300	35.15	20221229	3.11	N	262260	500	72 억	402193	N	N	79	N	N
113	20231011	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13940	380	2	2.80	32663730	2335	2.89	14000	14010	13830	17620	9500	13560	13988.75	2.78	412	14713	14136	13783	13206	12853	13960	13030	72	4060	500	9760	10	1	14461554	2016	-131.51	3.33	12	0.02	-106.00	4180.00	22500	20230720	-38.04	10300	20221229	35.34	22500	-38.04	20230720	10800	29.07	20230106	22500	-38.04	20230720	10300	35.34	20221229	3.11	N	262260	500	72 억	402193	N	N	79	N	N
114	20231010	161503	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	-500	5	-3.56	1114734350	80557	206.36	14300	14360	13430	18270	9850	14060	13837.83	2.83	-10680	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	1961	-127.92	3.24	12	0.56	-106.00	4180.00	22500	20230720	-39.73	10300	20221229	31.65	22500	-39.73	20230720	10800	25.56	20230106	22500	-39.73	20230720	10300	31.65	20221229	3.19	N	262260	500	72 억	409417	N	N	79	N	N
115	20231010	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-510	5	-3.63	1022048410	73703	188.80	14300	14360	13510	18270	9850	14060	13867.11	2.83	-7617	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	1960	-127.83	3.24	12	0.51	-106.00	4180.00	22500	20230720	-39.78	10300	20221229	31.55	22500	-39.78	20230720	10800	25.46	20230106	22500	-39.78	20230720	10300	31.55	20221229	3.19	N	262260	500	72 억	409417	N	N	17	N	N
116	20231010	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	-410	5	-2.92	717757910	51281	131.37	14300	14360	13610	18270	9850	14060	13996.56	2.83	-13365	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	1974	-128.77	3.27	12	0.35	-106.00	4180.00	22500	20230720	-39.33	10300	20221229	32.52	22500	-39.33	20230720	10800	26.39	20230106	22500	-39.33	20230720	10300	32.52	20221229	3.19	N	262260	500	72 억	409417	N	N	17	N	N
117	20231010	130843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13910	-150	5	-1.07	507748270	36031	92.30	14300	14360	13910	18270	9850	14060	14091.99	2.83	-17175	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	2012	-131.23	3.33	12	0.25	-106.00	4180.00	22500	20230720	-38.18	10300	20221229	35.05	22500	-38.18	20230720	10800	28.80	20230106	22500	-38.18	20230720	10300	35.05	20221229	3.19	N	262260	500	72 억	409417	N	N	17	N	N
118	20231010	120841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14020	-40	5	-0.28	329728880	23283	59.64	14300	14360	14020	18270	9850	14060	14161.81	2.83	-9698	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	2028	-132.26	3.35	12	0.16	-106.00	4180.00	22500	20230720	-37.69	10300	20221229	36.12	22500	-37.69	20230720	10800	29.81	20230106	22500	-37.69	20230720	10300	36.12	20221229	3.19	N	262260	500	72 억	409417	N	N	17	N	N
119	20231010	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	70	2	0.50	247526890	17441	44.68	14300	14360	14050	18270	9850	14060	14192.29	2.83	-6353	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	2043	-133.30	3.38	12	0.12	-106.00	4180.00	22500	20230720	-37.20	10300	20221229	37.18	22500	-37.20	20230720	10800	30.83	20230106	22500	-37.20	20230720	10300	37.18	20221229	3.19	N	262260	500	72 억	409417	N	N	17	N	N
120	20231010	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	70	2	0.50	172030250	12118	31.04	14300	14360	14050	18270	9850	14060	14196.33	2.83	-4731	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	2043	-133.30	3.38	12	0.08	-106.00	4180.00	22500	20230720	-37.20	10300	20221229	37.18	22500	-37.20	20230720	10800	30.83	20230106	22500	-37.20	20230720	10300	37.18	20221229	3.19	N	262260	500	72 억	409417	N	N	17	N	N
121	20231010	090830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14080	20	2	0.14	56137540	3964	10.15	14300	14360	14050	18270	9850	14060	14162.00	2.83	-2706	14553	14306	13953	13706	13353	14430	13830	72	4210	500	10120	10	1	14461554	2036	-132.83	3.37	12	0.03	-106.00	4180.00	22500	20230720	-37.42	10300	20221229	36.70	22500	-37.42	20230720	10800	30.37	20230106	22500	-37.42	20230720	10300	36.70	20221229	3.19	N	262260	500	72 억	409417	N	N	17	N	N
122	20231006	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	360	2	2.63	546587860	39007	57.84	13620	14200	13600	17810	9590	13700	14012.54	2.80	3491	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2033	-132.64	3.36	12	0.27	-106.00	4180.00	22500	20230720	-37.51	10300	20221229	36.50	22500	-37.51	20230720	10800	30.19	20230106	22500	-37.51	20230720	10300	36.50	20221229	3.16	N	262260	500	72 억	405462	N	N	17	N	N
123	20231006	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	360	2	2.63	524198930	37412	55.47	13620	14200	13600	17810	9590	13700	14011.52	2.80	3674	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2033	-132.64	3.36	12	0.26	-106.00	4180.00	22500	20230720	-37.51	10300	20221229	36.50	22500	-37.51	20230720	10800	30.19	20230106	22500	-37.51	20230720	10300	36.50	20221229	3.16	N	262260	500	72 억	405462	N	N	18	N	N
124	20231006	140827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	400	2	2.92	461052710	32919	48.81	13620	14200	13600	17810	9590	13700	14005.67	2.80	5013	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2039	-133.02	3.37	12	0.23	-106.00	4180.00	22500	20230720	-37.33	10300	20221229	36.89	22500	-37.33	20230720	10800	30.56	20230106	22500	-37.33	20230720	10300	36.89	20221229	3.16	N	262260	500	72 억	405462	N	N	18	N	N
125	20231006	130817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14080	380	2	2.77	436184630	31151	46.19	13620	14200	13600	17810	9590	13700	14002.27	2.80	5205	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2036	-132.83	3.37	12	0.22	-106.00	4180.00	22500	20230720	-37.42	10300	20221229	36.70	22500	-37.42	20230720	10800	30.37	20230106	22500	-37.42	20230720	10300	36.70	20221229	3.16	N	262260	500	72 억	405462	N	N	18	N	N
126	20231006	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	370	2	2.70	307672750	22030	32.67	13620	14140	13600	17810	9590	13700	13966.08	2.80	-98	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2035	-132.74	3.37	12	0.15	-106.00	4180.00	22500	20230720	-37.47	10300	20221229	36.60	22500	-37.47	20230720	10800	30.28	20230106	22500	-37.47	20230720	10300	36.60	20221229	3.16	N	262260	500	72 억	405462	N	N	18	N	N
127	20231006	110809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13950	250	2	1.82	231881110	16605	24.62	13620	14140	13600	17810	9590	13700	13964.54	2.80	3631	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2017	-131.60	3.34	12	0.11	-106.00	4180.00	22500	20230720	-38.00	10300	20221229	35.44	22500	-38.00	20230720	10800	29.17	20230106	22500	-38.00	20230720	10300	35.44	20221229	3.16	N	262260	500	72 억	405462	N	N	18	N	N
128	20231006	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	350	2	2.55	179000430	12832	19.03	13620	14140	13600	17810	9590	13700	13949.53	2.80	5299	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2032	-132.55	3.36	12	0.09	-106.00	4180.00	22500	20230720	-37.56	10300	20221229	36.41	22500	-37.56	20230720	10800	30.09	20230106	22500	-37.56	20230720	10300	36.41	20221229	3.16	N	262260	500	72 억	405462	N	N	18	N	N
129	20231006	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13960	260	2	1.90	56447530	4091	6.07	13620	14030	13600	17810	9590	13700	13797.98	2.80	1388	14593	14146	13923	13476	13253	14035	13365	72	4110	500	9860	10	1	14461554	2019	-131.70	3.34	12	0.03	-106.00	4180.00	22500	20230720	-37.96	10300	20221229	35.53	22500	-37.96	20230720	10800	29.26	20230106	22500	-37.96	20230720	10300	35.53	20221229	3.16	N	262260	500	72 억	405462	N	N	18	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History