KissMeData/288620/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161112	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	13950	-310	5	-2.17	144997590	10353	120.01	14170	14480	13830	18530	9990	14260	14005.46	3.53	-1774	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	974	113.41	1.36	12	0.15	123.00	10231.00	29200	20221116	-52.23	13830	20231031	0.87	24100	-42.12	20230309	13830	0.87	20231031	29200	-52.23	20221116	13830	0.87	20231031	3.14	N	288620	500	34 억	246323	N	N	17	N	N
3	20231031	151124	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	13940	-320	5	-2.24	129545880	9245	107.16	14170	14480	13830	18530	9990	14260	14012.53	3.53	-2496	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	973	113.33	1.36	12	0.13	123.00	10231.00	29200	20221116	-52.26	13830	20231031	0.80	24100	-42.16	20230309	13830	0.80	20231031	29200	-52.26	20221116	13830	0.80	20231031	3.14	N	288620	500	34 억	246323	N	N	0	N	N
4	20231031	141134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13990	-270	5	-1.89	98632200	7023	81.41	14170	14480	13940	18530	9990	14260	14044.17	3.53	-2410	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	976	113.74	1.37	12	0.10	123.00	10231.00	29200	20221116	-52.09	13890	20231030	0.72	24100	-41.95	20230309	13890	0.72	20231030	29200	-52.09	20221116	13890	0.72	20231030	3.14	N	288620	500	34 억	246323	N	N	0	N	N
5	20231031	131123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13990	-270	5	-1.89	78432070	5579	64.67	14170	14480	13950	18530	9990	14260	14058.45	3.53	-2169	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	976	113.74	1.37	12	0.08	123.00	10231.00	29200	20221116	-52.09	13890	20231030	0.72	24100	-41.95	20230309	13890	0.72	20231030	29200	-52.09	20221116	13890	0.72	20231030	3.14	N	288620	500	34 억	246323	N	N	0	N	N
6	20231031	121125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13970	-290	5	-2.03	58385880	4144	48.04	14170	14480	13970	18530	9990	14260	14089.26	3.53	-1951	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	975	113.58	1.37	12	0.06	123.00	10231.00	29200	20221116	-52.16	13890	20231030	0.58	24100	-42.03	20230309	13890	0.58	20231030	29200	-52.16	20221116	13890	0.58	20231030	3.14	N	288620	500	34 억	246323	N	N	0	N	N
7	20231031	111153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14120	-140	5	-0.98	28400630	2005	23.24	14170	14480	14010	18530	9990	14260	14164.90	3.53	-862	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	985	114.80	1.38	12	0.03	123.00	10231.00	29200	20221116	-51.64	13890	20231030	1.66	24100	-41.41	20230309	13890	1.66	20231030	29200	-51.64	20221116	13890	1.66	20231030	3.14	N	288620	500	34 억	246323	N	N	0	N	N
8	20231031	101132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14150	-110	5	-0.77	24842480	1753	20.32	14170	14480	14010	18530	9990	14260	14171.41	3.53	-717	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	988	115.04	1.38	12	0.03	123.00	10231.00	29200	20221116	-51.54	13890	20231030	1.87	24100	-41.29	20230309	13890	1.87	20231030	29200	-51.54	20221116	13890	1.87	20231030	3.14	N	288620	500	34 억	246323	N	N	0	N	N
9	20231031	091132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14260	0	3	0.00	4196350	293	3.40	14170	14480	14170	18530	9990	14260	14322.01	3.53	-131	14706	14482	14186	13962	13666	14595	14075	35	4270	500	9980	10	1	6979316	995	115.93	1.39	12	0.00	123.00	10231.00	29200	20221116	-51.16	13890	20231030	2.66	24100	-40.83	20230309	13890	2.66	20231030	29200	-51.16	20221116	13890	2.66	20231030	3.14	N	288620	500	34 억	246323	N	N	0	N	N
10	20231030	161110	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14260	130	2	0.92	121273060	8627	38.80	13890	14410	13890	18360	9900	14130	14057.38	3.50	1898	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	995	115.93	1.39	12	0.12	123.00	10231.00	29200	20221116	-51.16	13890	20231030	2.66	24100	-40.83	20230309	13890	2.66	20231030	29200	-51.16	20221116	13890	2.66	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
11	20231030	151045	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14290	160	2	1.13	118216450	8413	37.84	13890	14410	13890	18360	9900	14130	14051.64	3.50	1856	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	997	116.18	1.40	12	0.12	123.00	10231.00	29200	20221116	-51.06	13890	20231030	2.88	24100	-40.71	20230309	13890	2.88	20231030	29200	-51.06	20221116	13890	2.88	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
12	20231030	141042	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14250	120	2	0.85	112992590	8047	36.19	13890	14410	13890	18360	9900	14130	14041.58	3.50	1872	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	995	115.85	1.39	12	0.12	123.00	10231.00	29200	20221116	-51.20	13890	20231030	2.59	24100	-40.87	20230309	13890	2.59	20231030	29200	-51.20	20221116	13890	2.59	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
13	20231030	131047	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14290	160	2	1.13	107491750	7661	34.45	13890	14410	13890	18360	9900	14130	14031.03	3.50	1893	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	997	116.18	1.40	12	0.11	123.00	10231.00	29200	20221116	-51.06	13890	20231030	2.88	24100	-40.71	20230309	13890	2.88	20231030	29200	-51.06	20221116	13890	2.88	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
14	20231030	121038	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14260	130	2	0.92	103547760	7385	33.21	13890	14410	13890	18360	9900	14130	14021.36	3.50	1837	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	995	115.93	1.39	12	0.11	123.00	10231.00	29200	20221116	-51.16	13890	20231030	2.66	24100	-40.83	20230309	13890	2.66	20231030	29200	-51.16	20221116	13890	2.66	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
15	20231030	111039	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14340	210	2	1.49	97166170	6939	31.21	13890	14400	13890	18360	9900	14130	14002.91	3.50	1876	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	1001	116.59	1.40	12	0.10	123.00	10231.00	29200	20221116	-50.89	13890	20231030	3.24	24100	-40.50	20230309	13890	3.24	20231030	29200	-50.89	20221116	13890	3.24	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
16	20231030	101035	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14050	-80	5	-0.57	81418720	5825	26.20	13890	14130	13890	18360	9900	14130	13977.46	3.50	1191	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	981	114.23	1.37	12	0.08	123.00	10231.00	29200	20221116	-51.88	13890	20231030	1.15	24100	-41.70	20230309	13890	1.15	20231030	29200	-51.88	20221116	13890	1.15	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
17	20231030	091034	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	13970	-160	5	-1.13	15559600	1120	5.04	13890	14130	13890	18360	9900	14130	13892.50	3.50	113	14890	14510	14250	13870	13610	14700	14060	35	4230	500	9890	10	1	6979316	975	113.58	1.37	12	0.02	123.00	10231.00	29200	20221116	-52.16	13890	20231030	0.58	24100	-42.03	20230309	13890	0.58	20231030	29200	-52.16	20221116	13890	0.58	20231030	3.18	N	288620	500	34 억	244426	N	N	0	N	N
18	20231027	160948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14130	-10	5	-0.07	309182170	21776	94.59	14000	14630	13990	18380	9900	14140	14198.30	3.46	2100	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	986	114.88	1.38	12	0.31	123.00	10231.00	29200	20221116	-51.61	13980	20231024	1.07	24100	-41.37	20230309	13980	1.07	20231024	29200	-51.61	20221116	13980	1.07	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
19	20231027	151036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	-40	5	-0.28	301104720	21205	92.11	14000	14630	13990	18380	9900	14140	14199.70	3.46	1990	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	984	114.63	1.38	12	0.30	123.00	10231.00	29200	20221116	-51.71	13980	20231024	0.86	24100	-41.49	20230309	13980	0.86	20231024	29200	-51.71	20221116	13980	0.86	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
20	20231027	141034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14240	100	2	0.71	268254240	18883	82.03	14000	14630	13990	18380	9900	14140	14206.12	3.46	1647	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	994	115.77	1.39	12	0.27	123.00	10231.00	29200	20221116	-51.23	13980	20231024	1.86	24100	-40.91	20230309	13980	1.86	20231024	29200	-51.23	20221116	13980	1.86	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
21	20231027	131025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14270	130	2	0.92	227935870	16045	69.70	14000	14630	13990	18380	9900	14140	14206.04	3.46	1797	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	996	116.02	1.39	12	0.23	123.00	10231.00	29200	20221116	-51.13	13980	20231024	2.07	24100	-40.79	20230309	13980	2.07	20231024	29200	-51.13	20221116	13980	2.07	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
22	20231027	121037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	380	2	2.69	213109910	15013	65.21	14000	14630	13990	18380	9900	14140	14195.02	3.46	1605	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	1013	118.05	1.42	12	0.22	123.00	10231.00	29200	20221116	-50.27	13980	20231024	3.86	24100	-39.75	20230309	13980	3.86	20231024	29200	-50.27	20221116	13980	3.86	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
23	20231027	111044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14490	350	2	2.48	187783010	13267	57.63	14000	14490	13990	18380	9900	14140	14154.14	3.46	845	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	1011	117.80	1.42	12	0.19	123.00	10231.00	29200	20221116	-50.38	13980	20231024	3.65	24100	-39.88	20230309	13980	3.65	20231024	29200	-50.38	20221116	13980	3.65	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
24	20231027	101033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14200	60	2	0.42	128281430	9135	39.68	14000	14200	13990	18380	9900	14140	14042.85	3.46	-499	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	991	115.45	1.39	12	0.13	123.00	10231.00	29200	20221116	-51.37	13980	20231024	1.57	24100	-41.08	20230309	13980	1.57	20231024	29200	-51.37	20221116	13980	1.57	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
25	20231027	091036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14100	-40	5	-0.28	50567220	3605	15.66	14000	14120	14000	18380	9900	14140	14026.97	3.46	105	14980	14560	14330	13910	13680	14445	13795	35	4240	500	9890	10	1	6979316	984	114.63	1.38	12	0.05	123.00	10231.00	29200	20221116	-51.71	13980	20231024	0.86	24100	-41.49	20230309	13980	0.86	20231024	29200	-51.71	20221116	13980	0.86	20231024	3.16	N	288620	500	34 억	241794	N	N	0	N	N
26	20231026	161020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14140	-640	5	-4.33	327858240	22923	155.17	14750	14750	14100	19210	10350	14780	14302.77	3.50	-2259	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	987	114.96	1.38	12	0.33	123.00	10231.00	29200	20221116	-51.58	13980	20231024	1.14	24100	-41.33	20230309	13980	1.14	20231024	29200	-51.58	20221116	13980	1.14	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
27	20231026	151019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14160	-620	5	-4.19	307624980	21493	145.49	14750	14750	14100	19210	10350	14780	14312.80	3.50	-2320	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	988	115.12	1.38	12	0.31	123.00	10231.00	29200	20221116	-51.51	13980	20231024	1.29	24100	-41.24	20230309	13980	1.29	20231024	29200	-51.51	20221116	13980	1.29	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
28	20231026	141021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14240	-540	5	-3.65	258997200	18054	122.21	14750	14750	14170	19210	10350	14780	14345.70	3.50	-3344	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	994	115.77	1.39	12	0.26	123.00	10231.00	29200	20221116	-51.23	13980	20231024	1.86	24100	-40.91	20230309	13980	1.86	20231024	29200	-51.23	20221116	13980	1.86	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
29	20231026	131020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14310	-470	5	-3.18	214735710	14945	101.16	14750	14750	14230	19210	10350	14780	14368.40	3.50	-3553	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	999	116.34	1.40	12	0.21	123.00	10231.00	29200	20221116	-50.99	13980	20231024	2.36	24100	-40.62	20230309	13980	2.36	20231024	29200	-50.99	20221116	13980	2.36	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
30	20231026	121012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14340	-440	5	-2.98	171891450	11964	80.99	14750	14750	14230	19210	10350	14780	14367.39	3.50	-3098	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	1001	116.59	1.40	12	0.17	123.00	10231.00	29200	20221116	-50.89	13980	20231024	2.58	24100	-40.50	20230309	13980	2.58	20231024	29200	-50.89	20221116	13980	2.58	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
31	20231026	111028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14380	-400	5	-2.71	153028140	10646	72.06	14750	14750	14230	19210	10350	14780	14374.24	3.50	-2873	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	1004	116.91	1.41	12	0.15	123.00	10231.00	29200	20221116	-50.75	13980	20231024	2.86	24100	-40.33	20230309	13980	2.86	20231024	29200	-50.75	20221116	13980	2.86	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
32	20231026	101023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14260	-520	5	-3.52	131002030	9118	61.72	14750	14750	14230	19210	10350	14780	14367.41	3.50	-2736	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	995	115.93	1.39	12	0.13	123.00	10231.00	29200	20221116	-51.16	13980	20231024	2.00	24100	-40.83	20230309	13980	2.00	20231024	29200	-51.16	20221116	13980	2.00	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
33	20231026	091021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14410	-370	5	-2.50	36494560	2522	17.07	14750	14750	14270	19210	10350	14780	14470.48	3.50	-1101	15360	15070	14910	14620	14460	14990	14540	35	4430	500	10340	10	1	6979316	1006	117.15	1.41	12	0.04	123.00	10231.00	29200	20221116	-50.65	13980	20231024	3.08	24100	-40.21	20230309	13980	3.08	20231024	29200	-50.65	20221116	13980	3.08	20231024	3.14	N	288620	500	34 억	244048	N	N	0	N	N
34	20231025	161023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14780	-270	5	-1.79	221319460	14766	52.40	15080	15200	14750	19560	10540	15050	14988.59	3.46	2408	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1032	120.16	1.44	12	0.21	123.00	10231.00	29200	20221116	-49.38	13980	20231024	5.72	24100	-38.67	20230309	13980	5.72	20231024	29200	-49.38	20221116	13980	5.72	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
35	20231025	151021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14890	-160	5	-1.06	191559140	12753	45.26	15080	15200	14890	19560	10540	15050	15020.71	3.46	1394	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1039	121.06	1.46	12	0.18	123.00	10231.00	29200	20221116	-49.01	13980	20231024	6.51	24100	-38.22	20230309	13980	6.51	20231024	29200	-49.01	20221116	13980	6.51	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
36	20231025	141016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14970	-80	5	-0.53	164500930	10941	38.83	15080	15200	14940	19560	10540	15050	15035.27	3.46	1392	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1045	121.71	1.46	12	0.16	123.00	10231.00	29200	20221116	-48.73	13980	20231024	7.08	24100	-37.88	20230309	13980	7.08	20231024	29200	-48.73	20221116	13980	7.08	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
37	20231025	131017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14970	-80	5	-0.53	149388280	9932	35.25	15080	15200	14940	19560	10540	15050	15041.11	3.46	1272	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1045	121.71	1.46	12	0.14	123.00	10231.00	29200	20221116	-48.73	13980	20231024	7.08	24100	-37.88	20230309	13980	7.08	20231024	29200	-48.73	20221116	13980	7.08	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
38	20231025	121020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15060	10	2	0.07	140842520	9362	33.23	15080	15200	14940	19560	10540	15050	15044.06	3.46	1507	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1051	122.44	1.47	12	0.13	123.00	10231.00	29200	20221116	-48.42	13980	20231024	7.73	24100	-37.51	20230309	13980	7.73	20231024	29200	-48.42	20221116	13980	7.73	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
39	20231025	111020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15040	-10	5	-0.07	115780060	7698	27.32	15080	15200	14940	19560	10540	15050	15040.28	3.46	1031	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1050	122.28	1.47	12	0.11	123.00	10231.00	29200	20221116	-48.49	13980	20231024	7.58	24100	-37.59	20230309	13980	7.58	20231024	29200	-48.49	20221116	13980	7.58	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
40	20231025	101021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15010	-40	5	-0.27	104330550	6935	24.61	15080	15200	14940	19560	10540	15050	15044.06	3.46	755	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1048	122.03	1.47	12	0.10	123.00	10231.00	29200	20221116	-48.60	13980	20231024	7.37	24100	-37.72	20230309	13980	7.37	20231024	29200	-48.60	20221116	13980	7.37	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
41	20231025	091017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15020	-30	5	-0.20	32323020	2151	7.63	15080	15100	14940	19560	10540	15050	15026.97	3.46	371	15763	15406	14693	14336	13623	15585	14515	35	4510	500	10530	10	1	6979316	1048	122.11	1.47	12	0.03	123.00	10231.00	29200	20221116	-48.56	13980	20231024	7.44	24100	-37.68	20230309	13980	7.44	20231024	29200	-48.56	20221116	13980	7.44	20231024	3.22	N	288620	500	34 억	241635	N	N	0	N	N
42	20231024	160955	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	15050	710	2	4.95	406196020	28142	93.45	14450	15050	13980	18640	10040	14340	14431.60	3.41	3488	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	1050	122.36	1.47	12	0.40	123.00	10231.00	29200	20221116	-48.46	13980	20231024	7.65	24100	-37.55	20230309	13980	7.65	20231024	29200	-48.46	20221116	13980	7.65	20231024	3.25	N	288620	500	34 억	238155	N	N	0	N	N
43	20231024	151010	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	15000	660	2	4.60	368330130	25625	85.09	14450	15030	13980	18640	10040	14340	14373.86	3.41	3013	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	1047	121.95	1.47	12	0.37	123.00	10231.00	29200	20221116	-48.63	13980	20231024	7.30	24100	-37.76	20230309	13980	7.30	20231024	29200	-48.63	20221116	13980	7.30	20231024	3.25	N	288620	500	34 억	238155	N	N	0	N	N
44	20231024	140954	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14780	440	2	3.07	300708080	21094	70.04	14450	14830	13980	18640	10040	14340	14255.62	3.41	1976	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	1032	120.16	1.44	12	0.30	123.00	10231.00	29200	20221116	-49.38	13980	20231024	5.72	24100	-38.67	20230309	13980	5.72	20231024	29200	-49.38	20221116	13980	5.72	20231024	3.25	N	288620	500	34 억	238155	N	N	0	N	N
45	20231024	130958	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14480	140	2	0.98	242809760	17127	56.87	14450	14530	13980	18640	10040	14340	14177.02	3.41	1105	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	1011	117.72	1.42	12	0.25	123.00	10231.00	29200	20221116	-50.41	13980	20231024	3.58	24100	-39.92	20230309	13980	3.58	20231024	29200	-50.41	20221116	13980	3.58	20231024	3.25	N	288620	500	34 억	238155	N	N	0	N	N
46	20231024	121009	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14440	100	2	0.70	227018920	16036	53.25	14450	14530	13980	18640	10040	14340	14156.83	3.41	199	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	1008	117.40	1.41	12	0.23	123.00	10231.00	29200	20221116	-50.55	13980	20231024	3.29	24100	-40.08	20230309	13980	3.29	20231024	29200	-50.55	20221116	13980	3.29	20231024	3.25	N	288620	500	34 억	238155	N	N	0	N	N
47	20231024	111006	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14040	-300	5	-2.09	169148460	11990	39.81	14450	14460	13980	18640	10040	14340	14107.46	3.41	-1053	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	980	114.15	1.37	12	0.17	123.00	10231.00	29200	20221116	-51.92	13980	20231024	0.43	24100	-41.74	20230309	13980	0.43	20231024	29200	-51.92	20221116	13980	0.43	20231024	3.25	N	288620	500	34 억	238155	N	N	0	N	N
48	20231024	100956	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14080	-260	5	-1.81	106602390	7530	25.00	14450	14460	14000	18640	10040	14340	14157.02	3.41	-862	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	983	114.47	1.38	12	0.11	123.00	10231.00	29200	20221116	-51.78	14000	20231024	0.57	24100	-41.58	20230309	14000	0.57	20231024	29200	-51.78	20221116	14000	0.57	20231024	3.25	N	288620	500	34 억	238155	N	N	0	N	N
49	20231024	091004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14360	20	2	0.14	9156010	636	2.11	14450	14460	14340	18640	10040	14340	14396.24	3.41	-377	15013	14676	14453	14116	13893	14565	14005	35	4300	500	10030	10	1	6979316	1002	116.75	1.40	12	0.01	123.00	10231.00	29200	20221116	-50.82	14230	20231023	0.91	24100	-40.41	20230309	14230	0.91	20231023	29200	-50.82	20221116	14230	0.91	20231023	3.25	N	288620	500	34 억	238155	N	N	0	N	N
50	20231023	160949	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14340	-460	5	-3.11	434831560	30065	138.68	14660	14790	14230	19240	10360	14800	14463.10	3.41	329	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	1001	116.59	1.40	12	0.43	123.00	10231.00	29200	20221116	-50.89	14230	20231023	0.77	24100	-40.50	20230309	14230	0.77	20231023	29200	-50.89	20221116	14230	0.77	20231023	3.28	N	288620	500	34 억	237792	N	N	0	N	N
51	20231023	150954	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14310	-490	5	-3.31	418334750	28912	133.36	14660	14790	14230	19240	10360	14800	14469.24	3.41	367	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	999	116.34	1.40	12	0.41	123.00	10231.00	29200	20221116	-50.99	14230	20231023	0.56	24100	-40.62	20230309	14230	0.56	20231023	29200	-50.99	20221116	14230	0.56	20231023	3.28	N	288620	500	34 억	237792	N	N	0	N	N
52	20231023	140953	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14310	-490	5	-3.31	400015180	27632	127.46	14660	14790	14230	19240	10360	14800	14476.52	3.41	249	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	999	116.34	1.40	12	0.40	123.00	10231.00	29200	20221116	-50.99	14230	20231023	0.56	24100	-40.62	20230309	14230	0.56	20231023	29200	-50.99	20221116	14230	0.56	20231023	3.28	N	288620	500	34 억	237792	N	N	0	N	N
53	20231023	130959	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14310	-490	5	-3.31	378610140	26139	120.57	14660	14790	14230	19240	10360	14800	14484.49	3.41	590	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	999	116.34	1.40	12	0.37	123.00	10231.00	29200	20221116	-50.99	14230	20231023	0.56	24100	-40.62	20230309	14230	0.56	20231023	29200	-50.99	20221116	14230	0.56	20231023	3.28	N	288620	500	34 억	237792	N	N	0	N	N
54	20231023	120949	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14380	-420	5	-2.84	261163020	17933	82.72	14660	14790	14350	19240	10360	14800	14563.26	3.41	536	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	1004	116.91	1.41	12	0.26	123.00	10231.00	29200	20221116	-50.75	14350	20231023	0.21	24100	-40.33	20230309	14350	0.21	20231023	29200	-50.75	20221116	14350	0.21	20231023	3.28	N	288620	500	34 억	237792	N	N	0	N	N
55	20231023	110946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14530	-270	5	-1.82	161234740	11022	50.84	14660	14790	14480	19240	10360	14800	14628.45	3.41	507	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	1014	118.13	1.42	12	0.16	123.00	10231.00	29200	20221116	-50.24	14350	20231020	1.25	24100	-39.71	20230309	14350	1.25	20231020	29200	-50.24	20221116	14350	1.25	20231020	3.28	N	288620	500	34 억	237792	N	N	0	N	N
56	20231023	100939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14640	-160	5	-1.08	104585850	7129	32.88	14660	14790	14550	19240	10360	14800	14670.48	3.41	-733	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	1022	119.02	1.43	12	0.10	123.00	10231.00	29200	20221116	-49.86	14350	20231020	2.02	24100	-39.25	20230309	14350	2.02	20231020	29200	-49.86	20221116	14350	2.02	20231020	3.28	N	288620	500	34 억	237792	N	N	0	N	N
57	20231023	090959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14710	-90	5	-0.61	40291150	2746	12.67	14660	14790	14660	19240	10360	14800	14672.67	3.41	-86	15220	15010	14680	14470	14140	15115	14575	35	4440	500	10360	10	1	6979316	1027	119.59	1.44	12	0.04	123.00	10231.00	29200	20221116	-49.62	14350	20231020	2.51	24100	-38.96	20230309	14350	2.51	20231020	29200	-49.62	20221116	14350	2.51	20231020	3.28	N	288620	500	34 억	237792	N	N	0	N	N
58	20231020	160944	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14800	-30	5	-0.20	312390060	21425	132.31	14600	14890	14350	19270	10390	14830	14580.12	3.38	2124	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1033	120.33	1.45	12	0.31	123.00	10231.00	29200	20221116	-49.32	14350	20231020	3.14	24100	-38.59	20230309	14350	3.14	20231020	29200	-49.32	20221116	14350	3.14	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
59	20231020	150943	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14720	-110	5	-0.74	300355620	20611	127.28	14600	14890	14350	19270	10390	14830	14572.59	3.38	2162	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1027	119.67	1.44	12	0.30	123.00	10231.00	29200	20221116	-49.59	14350	20231020	2.58	24100	-38.92	20230309	14350	2.58	20231020	29200	-49.59	20221116	14350	2.58	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
60	20231020	140953	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14820	-10	5	-0.07	288582020	19815	122.37	14600	14890	14350	19270	10390	14830	14563.82	3.38	2365	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1034	120.49	1.45	12	0.28	123.00	10231.00	29200	20221116	-49.25	14350	20231020	3.28	24100	-38.51	20230309	14350	3.28	20231020	29200	-49.25	20221116	14350	3.28	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
61	20231020	130927	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14800	-30	5	-0.20	247263420	17029	105.16	14600	14830	14350	19270	10390	14830	14520.14	3.38	1301	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1033	120.33	1.45	12	0.24	123.00	10231.00	29200	20221116	-49.32	14350	20231020	3.14	24100	-38.59	20230309	14350	3.14	20231020	29200	-49.32	20221116	14350	3.14	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
62	20231020	120937	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14530	-300	5	-2.02	212369190	14649	90.47	14600	14790	14350	19270	10390	14830	14497.18	3.38	-905	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1014	118.13	1.42	12	0.21	123.00	10231.00	29200	20221116	-50.24	14350	20231020	1.25	24100	-39.71	20230309	14350	1.25	20231020	29200	-50.24	20221116	14350	1.25	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
63	20231020	110948	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14440	-390	5	-2.63	184771090	12746	78.71	14600	14790	14350	19270	10390	14830	14496.40	3.38	-1191	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1008	117.40	1.41	12	0.18	123.00	10231.00	29200	20221116	-50.55	14350	20231020	0.63	24100	-40.08	20230309	14350	0.63	20231020	29200	-50.55	20221116	14350	0.63	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
64	20231020	100938	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14490	-340	5	-2.29	108929090	7484	46.22	14600	14790	14460	19270	10390	14830	14554.93	3.38	-2560	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1011	117.80	1.42	12	0.11	123.00	10231.00	29200	20221116	-50.38	14460	20231020	0.21	24100	-39.88	20230309	14460	0.21	20231020	29200	-50.38	20221116	14460	0.21	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
65	20231020	090937	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14590	-240	5	-1.62	14400390	984	6.08	14600	14790	14590	19270	10390	14830	14634.54	3.38	-307	15390	15110	14940	14660	14490	15025	14575	35	4440	500	10380	10	1	6979316	1018	118.62	1.43	12	0.01	123.00	10231.00	29200	20221116	-50.03	14590	20231020	0.00	24100	-39.46	20230309	14590	0.00	20231020	29200	-50.03	20221116	14590	0.00	20231020	3.31	N	288620	500	34 억	235864	N	N	0	N	N
66	20231019	160936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14830	-390	5	-2.56	238836160	16050	176.57	15220	15220	14770	19780	10660	15220	14880.88	3.42	-2692	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1035	120.57	1.45	12	0.23	123.00	10231.00	29200	20221116	-49.21	14610	20231006	1.51	24100	-38.46	20230309	14610	1.51	20231006	29200	-49.21	20221116	14610	1.51	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
67	20231019	150925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14790	-430	5	-2.83	226915710	15244	167.70	15220	15220	14770	19780	10660	15220	14885.58	3.42	-2875	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1032	120.24	1.45	12	0.22	123.00	10231.00	29200	20221116	-49.35	14610	20231006	1.23	24100	-38.63	20230309	14610	1.23	20231006	29200	-49.35	20221116	14610	1.23	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
68	20231019	140940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14820	-400	5	-2.63	203835220	13684	150.54	15220	15220	14770	19780	10660	15220	14895.88	3.42	-2719	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1034	120.49	1.45	12	0.20	123.00	10231.00	29200	20221116	-49.25	14610	20231006	1.44	24100	-38.51	20230309	14610	1.44	20231006	29200	-49.25	20221116	14610	1.44	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
69	20231019	130930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14890	-330	5	-2.17	183622360	12322	135.56	15220	15220	14770	19780	10660	15220	14901.99	3.42	-2839	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1039	121.06	1.46	12	0.18	123.00	10231.00	29200	20221116	-49.01	14610	20231006	1.92	24100	-38.22	20230309	14610	1.92	20231006	29200	-49.01	20221116	14610	1.92	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
70	20231019	120937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14820	-400	5	-2.63	163543060	10969	120.67	15220	15220	14770	19780	10660	15220	14909.57	3.42	-2942	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1034	120.49	1.45	12	0.16	123.00	10231.00	29200	20221116	-49.25	14610	20231006	1.44	24100	-38.51	20230309	14610	1.44	20231006	29200	-49.25	20221116	14610	1.44	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
71	20231019	110931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14830	-390	5	-2.56	128332540	8590	94.50	15220	15220	14800	19780	10660	15220	14939.76	3.42	-3032	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1035	120.57	1.45	12	0.12	123.00	10231.00	29200	20221116	-49.21	14610	20231006	1.51	24100	-38.46	20230309	14610	1.51	20231006	29200	-49.21	20221116	14610	1.51	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
72	20231019	100926	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14940	-280	5	-1.84	63309960	4223	46.46	15220	15220	14930	19780	10660	15220	14991.70	3.42	-1765	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1043	121.46	1.46	12	0.06	123.00	10231.00	29200	20221116	-48.84	14610	20231006	2.26	24100	-38.01	20230309	14610	2.26	20231006	29200	-48.84	20221116	14610	2.26	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
73	20231019	090935	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	-220	5	-1.45	16391630	1087	11.96	15220	15220	15000	19780	10660	15220	15079.70	3.42	-848	15860	15540	15380	15060	14900	15460	14980	35	4560	500	10650	10	1	6979316	1047	121.95	1.47	12	0.02	123.00	10231.00	29200	20221116	-48.63	14610	20231006	2.67	24100	-37.76	20230309	14610	2.67	20231006	29200	-48.63	20221116	14610	2.67	20231006	3.33	N	288620	500	34 억	238453	N	N	0	N	N
74	20231018	160939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15220	-280	5	-1.81	140250450	9089	71.31	15400	15700	15220	20150	10850	15500	15430.88	3.42	-69	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1062	123.74	1.49	12	0.13	123.00	10231.00	29200	20221116	-47.88	14610	20231006	4.18	24100	-36.85	20230309	14610	4.18	20231006	29200	-47.88	20221116	14610	4.18	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
75	20231018	150929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15320	-180	5	-1.16	132248430	8564	67.19	15400	15700	15270	20150	10850	15500	15442.37	3.42	-80	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1069	124.55	1.50	12	0.12	123.00	10231.00	29200	20221116	-47.53	14610	20231006	4.86	24100	-36.43	20230309	14610	4.86	20231006	29200	-47.53	20221116	14610	4.86	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
76	20231018	140916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15290	-210	5	-1.35	122943680	7956	62.42	15400	15700	15290	20150	10850	15500	15452.95	3.42	-133	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1067	124.31	1.49	12	0.11	123.00	10231.00	29200	20221116	-47.64	14610	20231006	4.65	24100	-36.56	20230309	14610	4.65	20231006	29200	-47.64	20221116	14610	4.65	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
77	20231018	130913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15430	-70	5	-0.45	83777170	5405	42.41	15400	15700	15400	20150	10850	15500	15499.94	3.42	470	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1077	125.45	1.51	12	0.08	123.00	10231.00	29200	20221116	-47.16	14610	20231006	5.61	24100	-35.98	20230309	14610	5.61	20231006	29200	-47.16	20221116	14610	5.61	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
78	20231018	120931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15460	-40	5	-0.26	80072370	5165	40.52	15400	15700	15400	20150	10850	15500	15502.88	3.42	477	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1079	125.69	1.51	12	0.07	123.00	10231.00	29200	20221116	-47.05	14610	20231006	5.82	24100	-35.85	20230309	14610	5.82	20231006	29200	-47.05	20221116	14610	5.82	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
79	20231018	110923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15460	-40	5	-0.26	77107870	4973	39.02	15400	15700	15400	20150	10850	15500	15505.30	3.42	425	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1079	125.69	1.51	12	0.07	123.00	10231.00	29200	20221116	-47.05	14610	20231006	5.82	24100	-35.85	20230309	14610	5.82	20231006	29200	-47.05	20221116	14610	5.82	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
80	20231018	100934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15440	-60	5	-0.39	68887290	4441	34.84	15400	15700	15400	20150	10850	15500	15511.66	3.42	312	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1078	125.53	1.51	12	0.06	123.00	10231.00	29200	20221116	-47.12	14610	20231006	5.68	24100	-35.93	20230309	14610	5.68	20231006	29200	-47.12	20221116	14610	5.68	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
81	20231018	090919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15580	80	2	0.52	23792090	1533	12.03	15400	15700	15400	20150	10850	15500	15519.95	3.42	905	15980	15740	15510	15270	15040	15860	15390	35	4650	500	10850	10	1	6979316	1087	126.67	1.52	12	0.02	123.00	10231.00	29200	20221116	-46.64	14610	20231006	6.64	24100	-35.35	20230309	14610	6.64	20231006	29200	-46.64	20221116	14610	6.64	20231006	3.35	N	288620	500	34 억	238599	N	N	1	N	N
82	20231017	160920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15500	80	2	0.52	198301750	12746	84.92	15280	15750	15280	20000	10800	15420	15557.96	3.38	2847	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1082	126.02	1.52	12	0.18	123.00	10231.00	29200	20221116	-46.92	14610	20231006	6.09	24100	-35.68	20230309	14610	6.09	20231006	29200	-46.92	20221116	14610	6.09	20231006	3.36	N	288620	500	34 억	235757	N	N	1	N	N
83	20231017	150930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15590	170	2	1.10	189103850	12153	80.97	15280	15750	15280	20000	10800	15420	15560.26	3.38	2807	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1088	126.75	1.52	12	0.17	123.00	10231.00	29200	20221116	-46.61	14610	20231006	6.71	24100	-35.31	20230309	14610	6.71	20231006	29200	-46.61	20221116	14610	6.71	20231006	3.36	N	288620	500	34 억	235757	N	N	0	N	N
84	20231017	140931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15570	150	2	0.97	179029650	11506	76.66	15280	15750	15280	20000	10800	15420	15559.68	3.38	2807	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1087	126.59	1.52	12	0.16	123.00	10231.00	29200	20221116	-46.68	14610	20231006	6.57	24100	-35.39	20230309	14610	6.57	20231006	29200	-46.68	20221116	14610	6.57	20231006	3.36	N	288620	500	34 억	235757	N	N	0	N	N
85	20231017	130923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15600	180	2	1.17	161065080	10355	68.99	15280	15750	15280	20000	10800	15420	15554.33	3.38	2960	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1089	126.83	1.52	12	0.15	123.00	10231.00	29200	20221116	-46.58	14610	20231006	6.78	24100	-35.27	20230309	14610	6.78	20231006	29200	-46.58	20221116	14610	6.78	20231006	3.36	N	288620	500	34 억	235757	N	N	0	N	N
86	20231017	120927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15600	180	2	1.17	151605470	9748	64.95	15280	15750	15280	20000	10800	15420	15552.47	3.38	2885	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1089	126.83	1.52	12	0.14	123.00	10231.00	29200	20221116	-46.58	14610	20231006	6.78	24100	-35.27	20230309	14610	6.78	20231006	29200	-46.58	20221116	14610	6.78	20231006	3.36	N	288620	500	34 억	235757	N	N	0	N	N
87	20231017	110916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15640	220	2	1.43	112052220	7212	48.05	15280	15750	15280	20000	10800	15420	15536.91	3.38	2589	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1092	127.15	1.53	12	0.10	123.00	10231.00	29200	20221116	-46.44	14610	20231006	7.05	24100	-35.10	20230309	14610	7.05	20231006	29200	-46.44	20221116	14610	7.05	20231006	3.36	N	288620	500	34 억	235757	N	N	0	N	N
88	20231017	100910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15680	260	2	1.69	79104840	5104	34.01	15280	15750	15280	20000	10800	15420	15498.60	3.38	2035	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1094	127.48	1.53	12	0.07	123.00	10231.00	29200	20221116	-46.30	14610	20231006	7.32	24100	-34.94	20230309	14610	7.32	20231006	29200	-46.30	20221116	14610	7.32	20231006	3.36	N	288620	500	34 억	235757	N	N	0	N	N
89	20231017	090921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15390	-30	5	-0.19	29017370	1896	12.63	15280	15420	15280	20000	10800	15420	15304.52	3.38	280	16166	15792	15576	15202	14986	15685	15095	35	4580	500	10790	10	1	6979316	1074	125.12	1.50	12	0.03	123.00	10231.00	29200	20221116	-47.29	14610	20231006	5.34	24100	-36.14	20230309	14610	5.34	20231006	29200	-47.29	20221116	14610	5.34	20231006	3.36	N	288620	500	34 억	235757	N	N	0	N	N
90	20231016	160918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15420	-70	5	-0.45	232633940	14999	167.87	15950	15950	15360	20100	10850	15490	15510.01	3.42	-2587	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1076	125.37	1.51	12	0.21	123.00	10231.00	29200	20221116	-47.19	14610	20231006	5.54	24100	-36.02	20230309	14610	5.54	20231006	29200	-47.19	20221116	14610	5.54	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
91	20231016	150918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15490	0	3	0.00	225118110	14512	162.42	15950	15950	15360	20100	10850	15490	15512.55	3.42	-2678	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1081	125.93	1.51	12	0.21	123.00	10231.00	29200	20221116	-46.95	14610	20231006	6.02	24100	-35.73	20230309	14610	6.02	20231006	29200	-46.95	20221116	14610	6.02	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
92	20231016	140920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15440	-50	5	-0.32	211358530	13623	152.47	15950	15950	15360	20100	10850	15490	15514.83	3.42	-2859	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1078	125.53	1.51	12	0.20	123.00	10231.00	29200	20221116	-47.12	14610	20231006	5.68	24100	-35.93	20230309	14610	5.68	20231006	29200	-47.12	20221116	14610	5.68	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
93	20231016	130914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15460	-30	5	-0.19	181226310	11666	130.57	15950	15950	15360	20100	10850	15490	15534.57	3.42	-2759	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1079	125.69	1.51	12	0.17	123.00	10231.00	29200	20221116	-47.05	14610	20231006	5.82	24100	-35.85	20230309	14610	5.82	20231006	29200	-47.05	20221116	14610	5.82	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
94	20231016	120915	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15470	-20	5	-0.13	136828060	8786	98.33	15950	15950	15390	20100	10850	15490	15573.42	3.42	-2530	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1080	125.77	1.51	12	0.13	123.00	10231.00	29200	20221116	-47.02	14610	20231006	5.89	24100	-35.81	20230309	14610	5.89	20231006	29200	-47.02	20221116	14610	5.89	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
95	20231016	110909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15400	-90	5	-0.58	121987830	7825	87.58	15950	15950	15390	20100	10850	15490	15589.50	3.42	-2620	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1075	125.20	1.51	12	0.11	123.00	10231.00	29200	20221116	-47.26	14610	20231006	5.41	24100	-36.10	20230309	14610	5.41	20231006	29200	-47.26	20221116	14610	5.41	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
96	20231016	100903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15610	120	2	0.77	104949820	6725	75.27	15950	15950	15390	20100	10850	15490	15605.92	3.42	-2225	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1089	126.91	1.53	12	0.10	123.00	10231.00	29200	20221116	-46.54	14610	20231006	6.84	24100	-35.23	20230309	14610	6.84	20231006	29200	-46.54	20221116	14610	6.84	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
97	20231016	090905	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15390	-100	5	-0.65	10941330	699	7.82	15950	15950	15390	20100	10850	15490	15652.83	3.42	-219	15796	15642	15446	15292	15096	15545	15195	35	4610	500	10840	10	1	6979316	1074	125.12	1.50	12	0.01	123.00	10231.00	29200	20221116	-47.29	14610	20231006	5.34	24100	-36.14	20230309	14610	5.34	20231006	29200	-47.29	20221116	14610	5.34	20231006	3.37	N	288620	500	34 억	238521	N	N	0	N	N
98	20231012	160934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15450	250	2	1.64	153594780	9982	60.93	15100	15650	15100	19760	10640	15200	15387.08	3.34	3486	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1078	125.61	1.51	12	0.14	123.00	10231.00	29200	20221116	-47.09	14610	20231006	5.75	24100	-35.89	20230309	14610	5.75	20231006	29200	-47.09	20221116	14610	5.75	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
99	20231012	150912	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15580	380	2	2.50	147535510	9590	58.54	15100	15650	15100	19760	10640	15200	15384.63	3.34	3366	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1087	126.67	1.52	12	0.14	123.00	10231.00	29200	20221116	-46.64	14610	20231006	6.64	24100	-35.35	20230309	14610	6.64	20231006	29200	-46.64	20221116	14610	6.64	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
100	20231012	140914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15510	310	2	2.04	123831010	8064	49.22	15100	15550	15100	19760	10640	15200	15356.36	3.34	2111	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1082	126.10	1.52	12	0.12	123.00	10231.00	29200	20221116	-46.88	14610	20231006	6.16	24100	-35.64	20230309	14610	6.16	20231006	29200	-46.88	20221116	14610	6.16	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
101	20231012	130914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15480	280	2	1.84	94199690	6151	37.55	15100	15550	15100	19760	10640	15200	15314.85	3.34	1902	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1080	125.85	1.51	12	0.09	123.00	10231.00	29200	20221116	-46.99	14610	20231006	5.95	24100	-35.77	20230309	14610	5.95	20231006	29200	-46.99	20221116	14610	5.95	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
102	20231012	120924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15490	290	2	1.91	88968460	5813	35.48	15100	15550	15100	19760	10640	15200	15305.39	3.34	1762	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1081	125.93	1.51	12	0.08	123.00	10231.00	29200	20221116	-46.95	14610	20231006	6.02	24100	-35.73	20230309	14610	6.02	20231006	29200	-46.95	20221116	14610	6.02	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
103	20231012	110923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15370	170	2	1.12	61402610	4025	24.57	15100	15400	15100	19760	10640	15200	15255.54	3.34	1342	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1073	124.96	1.50	12	0.06	123.00	10231.00	29200	20221116	-47.36	14610	20231006	5.20	24100	-36.22	20230309	14610	5.20	20231006	29200	-47.36	20221116	14610	5.20	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
104	20231012	100916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15280	80	2	0.53	42022970	2759	16.84	15100	15400	15100	19760	10640	15200	15231.43	3.34	741	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1066	124.23	1.49	12	0.04	123.00	10231.00	29200	20221116	-47.67	14610	20231006	4.59	24100	-36.60	20230309	14610	4.59	20231006	29200	-47.67	20221116	14610	4.59	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
105	20231012	090922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15330	130	2	0.86	21360360	1405	8.58	15100	15400	15100	19760	10640	15200	15203.14	3.34	512	15746	15472	15226	14952	14706	15610	15090	35	4560	500	10640	10	1	6979316	1070	124.63	1.50	12	0.02	123.00	10231.00	29200	20221116	-47.50	14610	20231006	4.93	24100	-36.39	20230309	14610	4.93	20231006	29200	-47.50	20221116	14610	4.93	20231006	3.38	N	288620	500	34 억	233275	N	N	0	N	N
106	20231011	160911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15200	340	2	2.29	248654260	16372	108.34	15000	15500	14980	19310	10410	14860	15187.77	3.25	6520	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1061	123.58	1.49	12	0.23	123.00	10231.00	29200	20221116	-47.95	14610	20231006	4.04	24100	-36.93	20230309	14610	4.04	20231006	29200	-47.95	20221116	14610	4.04	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
107	20231011	150916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15150	290	2	1.95	223167710	14693	97.23	15000	15500	14980	19310	10410	14860	15188.71	3.25	5756	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1057	123.17	1.48	12	0.21	123.00	10231.00	29200	20221116	-48.12	14610	20231006	3.70	24100	-37.14	20230309	14610	3.70	20231006	29200	-48.12	20221116	14610	3.70	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
108	20231011	140919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15210	350	2	2.36	218901390	14412	95.37	15000	15500	14980	19310	10410	14860	15188.83	3.25	5741	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1062	123.66	1.49	12	0.21	123.00	10231.00	29200	20221116	-47.91	14610	20231006	4.11	24100	-36.89	20230309	14610	4.11	20231006	29200	-47.91	20221116	14610	4.11	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
109	20231011	130907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15270	410	2	2.76	202067590	13307	88.06	15000	15500	14980	19310	10410	14860	15185.06	3.25	5673	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1066	124.15	1.49	12	0.19	123.00	10231.00	29200	20221116	-47.71	14610	20231006	4.52	24100	-36.64	20230309	14610	4.52	20231006	29200	-47.71	20221116	14610	4.52	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
110	20231011	120925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15180	320	2	2.15	167250270	11012	72.87	15000	15500	14980	19310	10410	14860	15188.00	3.25	5316	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1059	123.41	1.48	12	0.16	123.00	10231.00	29200	20221116	-48.01	14610	20231006	3.90	24100	-37.01	20230309	14610	3.90	20231006	29200	-48.01	20221116	14610	3.90	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
111	20231011	110920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15150	290	2	1.95	159066260	10472	69.30	15000	15500	14980	19310	10410	14860	15189.67	3.25	5158	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1057	123.17	1.48	12	0.15	123.00	10231.00	29200	20221116	-48.12	14610	20231006	3.70	24100	-37.14	20230309	14610	3.70	20231006	29200	-48.12	20221116	14610	3.70	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
112	20231011	100913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15300	440	2	2.96	154600530	10178	67.35	15000	15500	14980	19310	10410	14860	15189.68	3.25	5152	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1068	124.39	1.50	12	0.15	123.00	10231.00	29200	20221116	-47.60	14610	20231006	4.72	24100	-36.51	20230309	14610	4.72	20231006	29200	-47.60	20221116	14610	4.72	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
113	20231011	090916	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15290	430	2	2.89	100798140	6663	44.09	15000	15400	14980	19310	10410	14860	15128.04	3.25	4804	15393	15126	14983	14716	14573	15055	14645	35	4450	500	10400	10	1	6979316	1067	124.31	1.49	12	0.10	123.00	10231.00	29200	20221116	-47.64	14610	20231006	4.65	24100	-36.56	20230309	14610	4.65	20231006	29200	-47.64	20221116	14610	4.65	20231006	3.38	N	288620	500	34 억	226807	N	N	0	N	N
114	20231010	161522	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14860	-70	5	-0.47	225417790	15041	106.57	14930	15250	14840	19400	10460	14930	14986.90	3.23	1653	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1037	120.81	1.45	12	0.22	123.00	10231.00	29200	20221116	-49.11	14610	20231006	1.71	24100	-38.34	20230309	14610	1.71	20231006	29200	-49.11	20221116	14610	1.71	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
115	20231010	150904	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14860	-70	5	-0.47	218613140	14583	103.32	14930	15250	14840	19400	10460	14930	14990.96	3.23	1642	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1037	120.81	1.45	12	0.21	123.00	10231.00	29200	20221116	-49.11	14610	20231006	1.71	24100	-38.34	20230309	14610	1.71	20231006	29200	-49.11	20221116	14610	1.71	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
116	20231010	140910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14950	20	2	0.13	178058320	11857	84.01	14930	15250	14860	19400	10460	14930	15017.15	3.23	2281	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1043	121.54	1.46	12	0.17	123.00	10231.00	29200	20221116	-48.80	14610	20231006	2.33	24100	-37.97	20230309	14610	2.33	20231006	29200	-48.80	20221116	14610	2.33	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
117	20231010	130903	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14870	-60	5	-0.40	156763910	10428	73.88	14930	15250	14870	19400	10460	14930	15032.98	3.23	2885	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1038	120.89	1.45	12	0.15	123.00	10231.00	29200	20221116	-49.08	14610	20231006	1.78	24100	-38.30	20230309	14610	1.78	20231006	29200	-49.08	20221116	14610	1.78	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
118	20231010	120901	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15110	180	2	1.21	121788420	8097	57.37	14930	15250	14890	19400	10460	14930	15041.18	3.23	3921	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1055	122.85	1.48	12	0.12	123.00	10231.00	29200	20221116	-48.25	14610	20231006	3.42	24100	-37.30	20230309	14610	3.42	20231006	29200	-48.25	20221116	14610	3.42	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
119	20231010	110844	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15210	280	2	1.88	112124430	7459	52.85	14930	15250	14890	19400	10460	14930	15032.10	3.23	3874	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1062	123.66	1.49	12	0.11	123.00	10231.00	29200	20221116	-47.91	14610	20231006	4.11	24100	-36.89	20230309	14610	4.11	20231006	29200	-47.91	20221116	14610	4.11	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
120	20231010	100854	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15150	220	2	1.47	100968350	6724	47.64	14930	15250	14890	19400	10460	14930	15016.11	3.23	3539	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1057	123.17	1.48	12	0.10	123.00	10231.00	29200	20221116	-48.12	14610	20231006	3.70	24100	-37.14	20230309	14610	3.70	20231006	29200	-48.12	20221116	14610	3.70	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
121	20231010	090849	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14920	-10	5	-0.07	22338750	1496	10.60	14930	15050	14890	19400	10460	14930	14932.32	3.23	-313	15343	15136	14873	14666	14403	15240	14770	35	4470	500	10450	10	1	6979316	1041	121.30	1.46	12	0.02	123.00	10231.00	29200	20221116	-48.90	14610	20231006	2.12	24100	-38.09	20230309	14610	2.12	20231006	29200	-48.90	20221116	14610	2.12	20231006	3.37	N	288620	500	34 억	225151	N	N	18	N	N
122	20231006	160857	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14930	120	2	0.81	208824010	14089	81.23	14610	15080	14610	19250	10370	14810	14821.78	3.20	1692	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1042	121.38	1.46	12	0.20	123.00	10231.00	29200	20221116	-48.87	14610	20231006	2.19	24100	-38.05	20230309	14610	2.19	20231006	29200	-48.87	20221116	14610	2.19	20231006	3.39	N	288620	500	34 억	223482	N	N	18	N	N
123	20231006	150844	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14940	130	2	0.88	199552710	13468	77.65	14610	15080	14610	19250	10370	14810	14816.80	3.20	1683	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1043	121.46	1.46	12	0.19	123.00	10231.00	29200	20221116	-48.84	14610	20231006	2.26	24100	-38.01	20230309	14610	2.26	20231006	29200	-48.84	20221116	14610	2.26	20231006	3.39	N	288620	500	34 억	223482	N	N	4	N	N
124	20231006	140846	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14890	80	2	0.54	187445410	12655	72.96	14610	15080	14610	19250	10370	14810	14811.96	3.20	1259	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1039	121.06	1.46	12	0.18	123.00	10231.00	29200	20221116	-49.01	14610	20231006	1.92	24100	-38.22	20230309	14610	1.92	20231006	29200	-49.01	20221116	14610	1.92	20231006	3.39	N	288620	500	34 억	223482	N	N	4	N	N
125	20231006	130835	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	15020	210	2	1.42	167459560	11318	65.26	14610	15080	14610	19250	10370	14810	14795.86	3.20	1504	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1048	122.11	1.47	12	0.16	123.00	10231.00	29200	20221116	-48.56	14610	20231006	2.81	24100	-37.68	20230309	14610	2.81	20231006	29200	-48.56	20221116	14610	2.81	20231006	3.39	N	288620	500	34 억	223482	N	N	4	N	N
126	20231006	120834	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	15030	220	2	1.49	163611370	11062	63.78	14610	15080	14610	19250	10370	14810	14790.40	3.20	1504	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1049	122.20	1.47	12	0.16	123.00	10231.00	29200	20221116	-48.53	14610	20231006	2.87	24100	-37.63	20230309	14610	2.87	20231006	29200	-48.53	20221116	14610	2.87	20231006	3.39	N	288620	500	34 억	223482	N	N	4	N	N
127	20231006	110826	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14950	140	2	0.95	151269210	10239	59.03	14610	15080	14610	19250	10370	14810	14773.83	3.20	1505	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1043	121.54	1.46	12	0.15	123.00	10231.00	29200	20221116	-48.80	14610	20231006	2.33	24100	-37.97	20230309	14610	2.33	20231006	29200	-48.80	20221116	14610	2.33	20231006	3.39	N	288620	500	34 억	223482	N	N	4	N	N
128	20231006	100833	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	15060	250	2	1.69	131959290	8951	51.61	14610	15080	14610	19250	10370	14810	14742.41	3.20	1427	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1051	122.44	1.47	12	0.13	123.00	10231.00	29200	20221116	-48.42	14610	20231006	3.08	24100	-37.51	20230309	14610	3.08	20231006	29200	-48.42	20221116	14610	3.08	20231006	3.39	N	288620	500	34 억	223482	N	N	4	N	N
129	20231006	090826	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	14890	80	2	0.54	90677830	6192	35.70	14610	14890	14610	19250	10370	14810	14644.35	3.20	712	15490	15150	14960	14620	14430	15055	14525	35	4440	500	10360	10	1	6979316	1039	121.06	1.46	12	0.09	123.00	10231.00	29200	20221116	-49.01	14610	20231006	1.92	24100	-38.22	20230309	14610	1.92	20231006	29200	-49.01	20221116	14610	1.92	20231006	3.39	N	288620	500	34 억	223482	N	N	4	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History