KissMeData/032820/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

55 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	160414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1275	-15	5	-1.16	830311407	646963	94.79	1300	1313	1273	1677	903	1290	1283.42	1.36	-84827	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	1957	57.95	2.01	12	0.42	22.00	634.00	1920	20230420	-33.59	1225	20230817	4.08	1920	-33.59	20230420	1225	4.08	20230817	1920	-33.59	20230420	1225	4.08	20230817	2.03	N	032820	500	767 억	2082257	N	N	42	N	N
3	20231031	150420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-12	5	-0.93	763447680	594582	87.12	1300	1313	1273	1677	903	1290	1284.01	1.36	-89756	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	1961	58.09	2.02	12	0.39	22.00	634.00	1920	20230420	-33.44	1225	20230817	4.33	1920	-33.44	20230420	1225	4.33	20230817	1920	-33.44	20230420	1225	4.33	20230817	2.03	N	032820	500	767 억	2082257	N	N	147	N	N
4	20231031	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1276	-14	5	-1.09	673900432	524440	76.84	1300	1313	1273	1677	903	1290	1284.99	1.36	-92516	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	1958	58.00	2.01	12	0.34	22.00	634.00	1920	20230420	-33.54	1225	20230817	4.16	1920	-33.54	20230420	1225	4.16	20230817	1920	-33.54	20230420	1225	4.16	20230817	2.03	N	032820	500	767 억	2082257	N	N	147	N	N
5	20231031	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1278	-12	5	-0.93	573118186	445441	65.26	1300	1313	1276	1677	903	1290	1286.63	1.36	-69231	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	1961	58.09	2.02	12	0.29	22.00	634.00	1920	20230420	-33.44	1225	20230817	4.33	1920	-33.44	20230420	1225	4.33	20230817	1920	-33.44	20230420	1225	4.33	20230817	2.03	N	032820	500	767 억	2082257	N	N	147	N	N
6	20231031	120417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1277	-13	5	-1.01	477438512	370531	54.29	1300	1313	1277	1677	903	1290	1288.53	1.36	-49648	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	1960	58.05	2.01	12	0.24	22.00	634.00	1920	20230420	-33.49	1225	20230817	4.24	1920	-33.49	20230420	1225	4.24	20230817	1920	-33.49	20230420	1225	4.24	20230817	2.03	N	032820	500	767 억	2082257	N	N	147	N	N
7	20231031	110428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	-5	5	-0.39	349197698	270332	39.61	1300	1313	1280	1677	903	1290	1291.74	1.36	-34322	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	1972	58.41	2.03	12	0.18	22.00	634.00	1920	20230420	-33.07	1225	20230817	4.90	1920	-33.07	20230420	1225	4.90	20230817	1920	-33.07	20230420	1225	4.90	20230817	2.03	N	032820	500	767 억	2082257	N	N	147	N	N
8	20231031	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	-2	5	-0.16	227998337	175869	25.77	1300	1313	1283	1677	903	1290	1296.41	1.36	-13945	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	1976	58.55	2.03	12	0.11	22.00	634.00	1920	20230420	-32.92	1225	20230817	5.14	1920	-32.92	20230420	1225	5.14	20230817	1920	-32.92	20230420	1225	5.14	20230817	2.03	N	032820	500	767 억	2082257	N	N	147	N	N
9	20231031	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	19	2	1.47	31916765	24441	3.58	1300	1313	1299	1677	903	1290	1305.87	1.36	4740	1336	1312	1291	1267	1246	1325	1280	767	387	500	920	1	1	153454299	2009	59.50	2.06	12	0.02	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1920	-31.82	20230420	1225	6.86	20230817	1920	-31.82	20230420	1225	6.86	20230817	2.03	N	032820	500	767 억	2082257	N	N	147	N	N
10	20231030	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	8	2	0.62	878339717	678694	82.00	1271	1315	1270	1666	898	1282	1294.18	1.27	120278	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	1980	58.64	2.03	12	0.44	22.00	634.00	1920	20230420	-32.81	1225	20230817	5.31	1920	-32.81	20230420	1225	5.31	20230817	1920	-32.81	20230420	1225	5.31	20230817	2.07	N	032820	500	767 억	1947056	N	N	147	N	N
11	20231030	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	15	2	1.17	806567086	623161	75.29	1271	1315	1270	1666	898	1282	1294.32	1.27	100832	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	1990	58.95	2.05	12	0.41	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1920	-32.45	20230420	1225	5.88	20230817	1920	-32.45	20230420	1225	5.88	20230817	2.07	N	032820	500	767 억	1947056	N	N	28	N	N
12	20231030	140409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	18	2	1.40	726181115	561214	67.80	1271	1315	1270	1666	898	1282	1293.95	1.27	99866	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	1995	59.09	2.05	12	0.37	22.00	634.00	1920	20230420	-32.29	1225	20230817	6.12	1920	-32.29	20230420	1225	6.12	20230817	1920	-32.29	20230420	1225	6.12	20230817	2.07	N	032820	500	767 억	1947056	N	N	28	N	N
13	20231030	130408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	23	2	1.79	637307358	492876	59.55	1271	1315	1270	1666	898	1282	1293.04	1.27	80492	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	2003	59.32	2.06	12	0.32	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1920	-32.03	20230420	1225	6.53	20230817	1920	-32.03	20230420	1225	6.53	20230817	2.07	N	032820	500	767 억	1947056	N	N	28	N	N
14	20231030	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	16	2	1.25	528971221	409702	49.50	1271	1315	1270	1666	898	1282	1291.12	1.27	68299	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	1992	59.00	2.05	12	0.27	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1920	-32.40	20230420	1225	5.96	20230817	1920	-32.40	20230420	1225	5.96	20230817	2.07	N	032820	500	767 억	1947056	N	N	28	N	N
15	20231030	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	22	2	1.72	466505766	361668	43.70	1271	1315	1270	1666	898	1282	1289.88	1.27	63633	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	2001	59.27	2.06	12	0.24	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1920	-32.08	20230420	1225	6.45	20230817	1920	-32.08	20230420	1225	6.45	20230817	2.07	N	032820	500	767 억	1947056	N	N	28	N	N
16	20231030	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1294	12	2	0.94	287080293	224118	27.08	1271	1297	1270	1666	898	1282	1280.93	1.27	9868	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	1986	58.82	2.04	12	0.15	22.00	634.00	1920	20230420	-32.60	1225	20230817	5.63	1920	-32.60	20230420	1225	5.63	20230817	1920	-32.60	20230420	1225	5.63	20230817	2.07	N	032820	500	767 억	1947056	N	N	28	N	N
17	20231030	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	-2	5	-0.16	28438925	22358	2.70	1271	1280	1271	1666	898	1282	1271.84	1.27	-308	1323	1302	1286	1265	1249	1294	1257	767	384	500	920	1	1	153454299	1964	58.18	2.02	12	0.01	22.00	634.00	1920	20230420	-33.33	1225	20230817	4.49	1920	-33.33	20230420	1225	4.49	20230817	1920	-33.33	20230420	1225	4.49	20230817	2.07	N	032820	500	767 억	1947056	N	N	28	N	N
18	20231027	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1282	-9	5	-0.70	1045058642	812133	80.98	1290	1307	1270	1678	904	1291	1286.81	1.24	47119	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	1967	58.27	2.02	12	0.53	22.00	634.00	1920	20230420	-33.23	1225	20230817	4.65	1920	-33.23	20230420	1225	4.65	20230817	1920	-33.23	20230420	1225	4.65	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
19	20231027	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	-12	5	-0.93	950819478	738496	73.64	1290	1307	1270	1678	904	1291	1287.51	1.24	25667	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	1963	58.14	2.02	12	0.48	22.00	634.00	1920	20230420	-33.39	1225	20230817	4.41	1920	-33.39	20230420	1225	4.41	20230817	1920	-33.39	20230420	1225	4.41	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
20	20231027	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	-2	5	-0.15	723491704	560911	55.93	1290	1307	1270	1678	904	1291	1289.85	1.24	-14348	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	1978	58.59	2.03	12	0.37	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1920	-32.86	20230420	1225	5.22	20230817	1920	-32.86	20230420	1225	5.22	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
21	20231027	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	-2	5	-0.15	612138073	474401	47.30	1290	1307	1270	1678	904	1291	1290.34	1.24	-15667	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	1978	58.59	2.03	12	0.31	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1920	-32.86	20230420	1225	5.22	20230817	1920	-32.86	20230420	1225	5.22	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
22	20231027	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	15	2	1.16	526739846	408413	40.72	1290	1307	1270	1678	904	1291	1289.72	1.24	5331	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	2004	59.36	2.06	12	0.27	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1920	-31.98	20230420	1225	6.61	20230817	1920	-31.98	20230420	1225	6.61	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
23	20231027	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	8	2	0.62	472548333	366786	36.57	1290	1305	1270	1678	904	1291	1288.35	1.24	4825	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	1993	59.05	2.05	12	0.24	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1920	-32.34	20230420	1225	6.04	20230817	1920	-32.34	20230420	1225	6.04	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
24	20231027	100404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	1	2	0.08	350854954	273134	27.23	1290	1299	1270	1678	904	1291	1284.55	1.24	-24198	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	1983	58.73	2.04	12	0.18	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1920	-32.71	20230420	1225	5.47	20230817	1920	-32.71	20230420	1225	5.47	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
25	20231027	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1299	8	2	0.62	25321475	19571	1.95	1290	1299	1290	1678	904	1291	1293.83	1.24	-1843	1342	1316	1298	1272	1254	1307	1263	767	387	500	920	1	1	153454299	1993	59.05	2.05	12	0.01	22.00	634.00	1920	20230420	-32.34	1225	20230817	6.04	1920	-32.34	20230420	1225	6.04	20230817	1920	-32.34	20230420	1225	6.04	20230817	2.07	N	032820	500	767 억	1898437	N	N	0	N	N
26	20231026	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-51	5	-3.80	1282001176	985580	68.77	1323	1324	1280	1744	940	1342	1300.77	1.26	-30522	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	1981	58.68	2.04	12	0.64	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1920	-32.76	20230420	1225	5.39	20230817	1920	-32.76	20230420	1225	5.39	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
27	20231026	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	-47	5	-3.50	1200298219	922386	64.36	1323	1324	1280	1744	940	1342	1301.30	1.26	-39305	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	1987	58.86	2.04	12	0.60	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1920	-32.55	20230420	1225	5.71	20230817	1920	-32.55	20230420	1225	5.71	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
28	20231026	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-44	5	-3.28	917913250	703581	49.09	1323	1324	1298	1744	940	1342	1304.63	1.26	-41223	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	1992	59.00	2.05	12	0.46	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1920	-32.40	20230420	1225	5.96	20230817	1920	-32.40	20230420	1225	5.96	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
29	20231026	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-35	5	-2.61	774363549	593195	41.39	1323	1324	1299	1744	940	1342	1305.41	1.26	-37461	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	2006	59.41	2.06	12	0.39	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1920	-31.93	20230420	1225	6.69	20230817	1920	-31.93	20230420	1225	6.69	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
30	20231026	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	-41	5	-3.06	721736543	552753	38.57	1323	1324	1299	1744	940	1342	1305.71	1.26	-41356	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	1996	59.14	2.05	12	0.36	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1920	-32.24	20230420	1225	6.20	20230817	1920	-32.24	20230420	1225	6.20	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
31	20231026	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-38	5	-2.83	596584654	456491	31.85	1323	1324	1300	1744	940	1342	1306.89	1.26	-24174	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	2001	59.27	2.06	12	0.30	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1920	-32.08	20230420	1225	6.45	20230817	1920	-32.08	20230420	1225	6.45	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
32	20231026	100401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	-37	5	-2.76	465226208	355897	24.83	1323	1324	1300	1744	940	1342	1307.19	1.26	-24294	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	2003	59.32	2.06	12	0.23	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1920	-32.03	20230420	1225	6.53	20230817	1920	-32.03	20230420	1225	6.53	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
33	20231026	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-32	5	-2.38	87712884	66736	4.66	1323	1324	1302	1744	940	1342	1314.33	1.26	-14323	1408	1374	1356	1322	1304	1366	1314	767	402	500	960	1	1	153454299	2010	59.55	2.07	12	0.04	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	2.09	N	032820	500	767 억	1940478	N	N	553	N	N
34	20231025	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-1	5	-0.07	1929122709	1422823	30.17	1351	1390	1338	1745	941	1343	1355.85	1.24	41497	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2059	61.00	2.12	12	0.93	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	2.20	N	032820	500	767 억	1898981	N	N	553	N	N
35	20231025	150400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	1	2	0.07	1820247983	1341665	28.45	1351	1390	1338	1745	941	1343	1356.71	1.24	45173	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2062	61.09	2.12	12	0.87	22.00	634.00	1920	20230420	-30.00	1225	20230817	9.71	1920	-30.00	20230420	1225	9.71	20230817	1920	-30.00	20230420	1225	9.71	20230817	2.20	N	032820	500	767 억	1898981	N	N	1376	N	N
36	20231025	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	7	2	0.52	1623552644	1195628	25.35	1351	1390	1338	1745	941	1343	1357.91	1.24	53014	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2072	61.36	2.13	12	0.78	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	2.20	N	032820	500	767 억	1898981	N	N	1376	N	N
37	20231025	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1363	20	2	1.49	1494070088	1099765	23.32	1351	1390	1338	1745	941	1343	1358.54	1.24	66502	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2092	61.95	2.15	12	0.72	22.00	634.00	1920	20230420	-29.01	1225	20230817	11.27	1920	-29.01	20230420	1225	11.27	20230817	1920	-29.01	20230420	1225	11.27	20230817	2.20	N	032820	500	767 억	1898981	N	N	1376	N	N
38	20231025	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	17	2	1.27	1337649998	984229	20.87	1351	1390	1338	1745	941	1343	1359.08	1.24	71081	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2087	61.82	2.15	12	0.64	22.00	634.00	1920	20230420	-29.17	1225	20230817	11.02	1920	-29.17	20230420	1225	11.02	20230817	1920	-29.17	20230420	1225	11.02	20230817	2.20	N	032820	500	767 억	1898981	N	N	1376	N	N
39	20231025	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1366	23	2	1.71	1186137990	873263	18.52	1351	1390	1338	1745	941	1343	1358.28	1.24	84883	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2096	62.09	2.15	12	0.57	22.00	634.00	1920	20230420	-28.85	1225	20230817	11.51	1920	-28.85	20230420	1225	11.51	20230817	1920	-28.85	20230420	1225	11.51	20230817	2.20	N	032820	500	767 억	1898981	N	N	1376	N	N
40	20231025	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	7	2	0.52	508509472	376897	7.99	1351	1363	1338	1745	941	1343	1349.20	1.24	24639	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2072	61.36	2.13	12	0.25	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	2.20	N	032820	500	767 억	1898981	N	N	1376	N	N
41	20231025	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	1	2	0.07	88082020	65455	1.39	1351	1353	1341	1745	941	1343	1345.69	1.24	-9396	1503	1423	1345	1265	1187	1463	1305	767	402	500	960	1	1	153454299	2062	61.09	2.12	12	0.04	22.00	634.00	1920	20230420	-30.00	1225	20230817	9.71	1920	-30.00	20230420	1225	9.71	20230817	1920	-30.00	20230420	1225	9.71	20230817	2.20	N	032820	500	767 억	1898981	N	N	1376	N	N
42	20231024	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	52	2	4.03	6329078498	4659881	371.72	1296	1425	1267	1678	904	1291	1358.21	1.21	47620	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	2040	61.05	2.12	12	3.07	22.00	634.00	1920	20230420	-30.05	1225	20230817	9.63	1920	-30.05	20230420	1225	9.63	20230817	1920	-30.05	20230420	1225	9.63	20230817	2.34	N	032820	500	759 억	1843263	N	N	1376	N	N
43	20231024	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	59	2	4.57	5966882741	4390339	350.22	1296	1425	1267	1678	904	1291	1359.09	1.21	-34196	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	2051	61.36	2.13	12	2.89	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	2.34	N	032820	500	759 억	1843263	N	N	0	N	N
44	20231024	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	30	2	2.32	1108789781	857296	68.39	1296	1322	1267	1678	904	1291	1293.36	1.21	-800	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	2007	60.05	2.08	12	0.56	22.00	634.00	1920	20230420	-31.20	1225	20230817	7.84	1920	-31.20	20230420	1225	7.84	20230817	1920	-31.20	20230420	1225	7.84	20230817	2.34	N	032820	500	759 억	1843263	N	N	0	N	N
45	20231024	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1301	10	2	0.77	938119681	727167	58.01	1296	1315	1267	1678	904	1291	1290.10	1.21	-40116	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	1977	59.14	2.05	12	0.48	22.00	634.00	1920	20230420	-32.24	1225	20230817	6.20	1920	-32.24	20230420	1225	6.20	20230817	1920	-32.24	20230420	1225	6.20	20230817	2.34	N	032820	500	759 억	1843263	N	N	0	N	N
46	20231024	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	-3	5	-0.23	800137347	620657	49.51	1296	1315	1267	1678	904	1291	1289.18	1.21	-70058	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	1957	58.55	2.03	12	0.41	22.00	634.00	1920	20230420	-32.92	1225	20230817	5.14	1920	-32.92	20230420	1225	5.14	20230817	1920	-32.92	20230420	1225	5.14	20230817	2.34	N	032820	500	759 억	1843263	N	N	0	N	N
47	20231024	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	-2	5	-0.15	704710546	546828	43.62	1296	1315	1267	1678	904	1291	1288.72	1.21	-90822	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	1958	58.59	2.03	12	0.36	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1920	-32.86	20230420	1225	5.22	20230817	1920	-32.86	20230420	1225	5.22	20230817	2.34	N	032820	500	759 억	1843263	N	N	0	N	N
48	20231024	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	-3	5	-0.23	331370113	254891	20.33	1296	1315	1285	1678	904	1291	1300.05	1.21	-37535	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	1957	58.55	2.03	12	0.17	22.00	634.00	1920	20230420	-32.92	1225	20230817	5.14	1920	-32.92	20230420	1225	5.14	20230817	1920	-32.92	20230420	1225	5.14	20230817	2.34	N	032820	500	759 억	1843263	N	N	0	N	N
49	20231024	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	21	2	1.63	43791688	33631	2.68	1296	1315	1296	1678	904	1291	1302.14	1.21	8810	1337	1314	1302	1279	1267	1308	1273	760	387	500	920	1	1	151928022	1993	59.64	2.07	12	0.02	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1920	-31.67	20230420	1225	7.10	20230817	1920	-31.67	20230420	1225	7.10	20230817	2.34	N	032820	500	759 억	1843263	N	N	0	N	N
50	20231023	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-19	5	-1.45	1589623428	1218789	59.15	1300	1325	1290	1703	917	1310	1304.28	1.29	-111669	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	1961	58.68	2.04	12	0.80	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1920	-32.76	20230420	1225	5.39	20230817	1920	-32.76	20230420	1225	5.39	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
51	20231023	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1292	-18	5	-1.37	1430315054	1095388	53.16	1300	1325	1290	1703	917	1310	1305.76	1.29	-104337	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	1963	58.73	2.04	12	0.72	22.00	634.00	1920	20230420	-32.71	1225	20230817	5.47	1920	-32.71	20230420	1225	5.47	20230817	1920	-32.71	20230420	1225	5.47	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
52	20231023	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1297	-13	5	-0.99	1167953164	892624	43.32	1300	1325	1293	1703	917	1310	1308.45	1.29	-75505	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	1971	58.95	2.05	12	0.59	22.00	634.00	1920	20230420	-32.45	1225	20230817	5.88	1920	-32.45	20230420	1225	5.88	20230817	1920	-32.45	20230420	1225	5.88	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
53	20231023	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-3	5	-0.23	849919881	648045	31.45	1300	1325	1300	1703	917	1310	1311.51	1.29	48799	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	1986	59.41	2.06	12	0.43	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1920	-31.93	20230420	1225	6.69	20230817	1920	-31.93	20230420	1225	6.69	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
54	20231023	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	-2	5	-0.15	775417083	590955	28.68	1300	1325	1300	1703	917	1310	1312.14	1.29	67850	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	1987	59.45	2.06	12	0.39	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1920	-31.88	20230420	1225	6.78	20230817	1920	-31.88	20230420	1225	6.78	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
55	20231023	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1320	10	2	0.76	624500658	475968	23.10	1300	1325	1300	1703	917	1310	1312.07	1.29	94518	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	2005	60.00	2.08	12	0.31	22.00	634.00	1920	20230420	-31.25	1225	20230817	7.76	1920	-31.25	20230420	1225	7.76	20230817	1920	-31.25	20230420	1225	7.76	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
56	20231023	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	9	2	0.69	464608212	354709	17.21	1300	1325	1300	1703	917	1310	1309.83	1.29	82872	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	2004	59.95	2.08	12	0.23	22.00	634.00	1920	20230420	-31.30	1225	20230817	7.67	1920	-31.30	20230420	1225	7.67	20230817	1920	-31.30	20230420	1225	7.67	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
57	20231023	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	2	2	0.15	114305433	87448	4.24	1300	1323	1300	1703	917	1310	1307.11	1.29	46305	1379	1344	1317	1282	1255	1331	1269	760	393	500	940	1	1	151928022	1993	59.64	2.07	12	0.06	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1920	-31.67	20230420	1225	7.10	20230817	1920	-31.67	20230420	1225	7.10	20230817	2.45	N	032820	500	759 억	1955580	N	N	0	N	N
58	20231020	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-49	5	-3.61	2670491616	2032340	132.90	1349	1352	1290	1766	952	1359	1314.02	1.26	43550	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	1990	59.55	2.07	12	1.34	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
59	20231020	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	-46	5	-3.38	2447650364	1862467	121.79	1349	1352	1290	1766	952	1359	1314.20	1.26	43893	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	1995	59.68	2.07	12	1.23	22.00	634.00	1920	20230420	-31.61	1225	20230817	7.18	1920	-31.61	20230420	1225	7.18	20230817	1920	-31.61	20230420	1225	7.18	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
60	20231020	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-28	5	-2.06	2152866152	1639488	107.21	1349	1352	1290	1766	952	1359	1313.13	1.26	58900	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	2022	60.50	2.10	12	1.08	22.00	634.00	1920	20230420	-30.68	1225	20230817	8.65	1920	-30.68	20230420	1225	8.65	20230817	1920	-30.68	20230420	1225	8.65	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
61	20231020	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	-34	5	-2.50	1939429727	1478539	96.69	1349	1352	1290	1766	952	1359	1311.72	1.26	39778	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	2013	60.23	2.09	12	0.97	22.00	634.00	1920	20230420	-30.99	1225	20230817	8.16	1920	-30.99	20230420	1225	8.16	20230817	1920	-30.99	20230420	1225	8.16	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
62	20231020	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1317	-42	5	-3.09	1857083339	1416095	92.60	1349	1352	1290	1766	952	1359	1311.41	1.26	24275	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	2001	59.86	2.08	12	0.93	22.00	634.00	1920	20230420	-31.41	1225	20230817	7.51	1920	-31.41	20230420	1225	7.51	20230817	1920	-31.41	20230420	1225	7.51	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
63	20231020	110347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1312	-47	5	-3.46	1638115529	1248909	81.67	1349	1352	1290	1766	952	1359	1311.64	1.26	28024	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	1993	59.64	2.07	12	0.82	22.00	634.00	1920	20230420	-31.67	1225	20230817	7.10	1920	-31.67	20230420	1225	7.10	20230817	1920	-31.67	20230420	1225	7.10	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
64	20231020	100345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-56	5	-4.12	929571957	703962	46.03	1349	1352	1303	1766	952	1359	1320.49	1.26	-122107	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	1980	59.23	2.06	12	0.46	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1920	-32.14	20230420	1225	6.37	20230817	1920	-32.14	20230420	1225	6.37	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
65	20231020	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	-18	5	-1.32	107988591	80165	5.24	1349	1352	1340	1766	952	1359	1347.08	1.26	-25945	1382	1370	1357	1345	1332	1376	1351	760	407	500	970	1	1	151928022	2037	60.95	2.12	12	0.05	22.00	634.00	1920	20230420	-30.16	1225	20230817	9.47	1920	-30.16	20230420	1225	9.47	20230817	1920	-30.16	20230420	1225	9.47	20230817	2.43	N	032820	500	759 억	1908793	N	N	1619	N	N
66	20231019	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1359	-26	5	-1.88	2039784257	1504002	64.62	1350	1369	1344	1800	970	1385	1356.22	1.22	58177	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2065	61.77	2.14	12	0.99	22.00	634.00	1920	20230420	-29.22	1225	20230817	10.94	1920	-29.22	20230420	1225	10.94	20230817	1920	-29.22	20230420	1225	10.94	20230817	2.40	N	032820	500	759 억	1850616	N	N	1619	N	N
67	20231019	150343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-35	5	-2.53	1924789352	1419288	60.98	1350	1369	1344	1800	970	1385	1356.15	1.22	58991	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2051	61.36	2.13	12	0.93	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	2.40	N	032820	500	759 억	1850616	N	N	175	N	N
68	20231019	140345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	-31	5	-2.24	1533460674	1129720	48.54	1350	1369	1344	1800	970	1385	1357.37	1.22	61833	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2057	61.55	2.14	12	0.74	22.00	634.00	1920	20230420	-29.48	1225	20230817	10.53	1920	-29.48	20230420	1225	10.53	20230817	1920	-29.48	20230420	1225	10.53	20230817	2.40	N	032820	500	759 억	1850616	N	N	175	N	N
69	20231019	130342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	-29	5	-2.09	1388898498	1023114	43.96	1350	1369	1344	1800	970	1385	1357.51	1.22	74752	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2060	61.64	2.14	12	0.67	22.00	634.00	1920	20230420	-29.37	1225	20230817	10.69	1920	-29.37	20230420	1225	10.69	20230817	1920	-29.37	20230420	1225	10.69	20230817	2.40	N	032820	500	759 억	1850616	N	N	175	N	N
70	20231019	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	-28	5	-2.02	1262318030	929631	39.94	1350	1369	1344	1800	970	1385	1357.85	1.22	73694	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2062	61.68	2.14	12	0.61	22.00	634.00	1920	20230420	-29.32	1225	20230817	10.78	1920	-29.32	20230420	1225	10.78	20230817	1920	-29.32	20230420	1225	10.78	20230817	2.40	N	032820	500	759 억	1850616	N	N	175	N	N
71	20231019	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	-25	5	-1.81	1082609034	797108	34.25	1350	1369	1344	1800	970	1385	1358.15	1.22	80197	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2066	61.82	2.15	12	0.52	22.00	634.00	1920	20230420	-29.17	1225	20230817	11.02	1920	-29.17	20230420	1225	11.02	20230817	1920	-29.17	20230420	1225	11.02	20230817	2.40	N	032820	500	759 억	1850616	N	N	175	N	N
72	20231019	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	-17	5	-1.23	759352544	559796	24.05	1350	1369	1344	1800	970	1385	1356.45	1.22	69920	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2078	62.18	2.16	12	0.37	22.00	634.00	1920	20230420	-28.75	1225	20230817	11.67	1920	-28.75	20230420	1225	11.67	20230817	1920	-28.75	20230420	1225	11.67	20230817	2.40	N	032820	500	759 억	1850616	N	N	175	N	N
73	20231019	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	-21	5	-1.52	256602748	189416	8.14	1350	1369	1344	1800	970	1385	1354.62	1.22	19699	1469	1427	1405	1363	1341	1416	1352	760	415	500	990	1	1	151928022	2072	62.00	2.15	12	0.12	22.00	634.00	1920	20230420	-28.96	1225	20230817	11.35	1920	-28.96	20230420	1225	11.35	20230817	1920	-28.96	20230420	1225	11.35	20230817	2.40	N	032820	500	759 억	1850616	N	N	175	N	N
74	20231018	160345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1385	-32	5	-2.26	3251118508	2304500	121.61	1417	1447	1383	1842	992	1417	1410.80	1.34	-175578	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2104	62.95	2.18	12	1.52	22.00	634.00	1920	20230420	-27.86	1225	20230817	13.06	1920	-27.86	20230420	1225	13.06	20230817	1920	-27.86	20230420	1225	13.06	20230817	2.56	N	032820	500	759 억	2028884	N	N	175	N	N
75	20231018	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1391	-26	5	-1.83	3045537274	2156271	113.79	1417	1447	1388	1842	992	1417	1412.41	1.34	-181311	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2113	63.23	2.19	12	1.42	22.00	634.00	1920	20230420	-27.55	1225	20230817	13.55	1920	-27.55	20230420	1225	13.55	20230817	1920	-27.55	20230420	1225	13.55	20230817	2.56	N	032820	500	759 억	2028884	N	N	157	N	N
76	20231018	140340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1393	-24	5	-1.69	2695790365	1904761	100.51	1417	1447	1390	1842	992	1417	1415.29	1.34	-134975	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2116	63.32	2.20	12	1.25	22.00	634.00	1920	20230420	-27.45	1225	20230817	13.71	1920	-27.45	20230420	1225	13.71	20230817	1920	-27.45	20230420	1225	13.71	20230817	2.56	N	032820	500	759 억	2028884	N	N	157	N	N
77	20231018	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1391	-26	5	-1.83	2529872611	1785629	94.23	1417	1447	1390	1842	992	1417	1416.80	1.34	-134232	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2113	63.23	2.19	12	1.18	22.00	634.00	1920	20230420	-27.55	1225	20230817	13.55	1920	-27.55	20230420	1225	13.55	20230817	1920	-27.55	20230420	1225	13.55	20230817	2.56	N	032820	500	759 억	2028884	N	N	157	N	N
78	20231018	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1402	-15	5	-1.06	2056967935	1446758	76.35	1417	1447	1401	1842	992	1417	1421.78	1.34	-121932	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2130	63.73	2.21	12	0.95	22.00	634.00	1920	20230420	-26.98	1225	20230817	14.45	1920	-26.98	20230420	1225	14.45	20230817	1920	-26.98	20230420	1225	14.45	20230817	2.56	N	032820	500	759 억	2028884	N	N	157	N	N
79	20231018	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1407	-10	5	-0.71	1677997082	1176978	62.11	1417	1447	1407	1842	992	1417	1425.69	1.34	-108885	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2138	63.95	2.22	12	0.77	22.00	634.00	1920	20230420	-26.72	1225	20230817	14.86	1920	-26.72	20230420	1225	14.86	20230817	1920	-26.72	20230420	1225	14.86	20230817	2.56	N	032820	500	759 억	2028884	N	N	157	N	N
80	20231018	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1420	3	2	0.21	1215392857	850169	44.86	1417	1447	1414	1842	992	1417	1429.60	1.34	-46121	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2157	64.55	2.24	12	0.56	22.00	634.00	1920	20230420	-26.04	1225	20230817	15.92	1920	-26.04	20230420	1225	15.92	20230817	1920	-26.04	20230420	1225	15.92	20230817	2.56	N	032820	500	759 억	2028884	N	N	157	N	N
81	20231018	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1424	7	2	0.49	73455981	51846	2.74	1417	1425	1414	1842	992	1417	1416.81	1.34	627	1453	1434	1420	1401	1387	1444	1411	760	425	500	1020	1	1	151928022	2163	64.73	2.25	12	0.03	22.00	634.00	1920	20230420	-25.83	1225	20230817	16.24	1920	-25.83	20230420	1225	16.24	20230817	1920	-25.83	20230420	1225	16.24	20230817	2.56	N	032820	500	759 억	2028884	N	N	157	N	N
82	20231017	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1417	7	2	0.50	2609668398	1835125	76.18	1410	1439	1406	1833	987	1410	1422.10	1.23	153488	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2153	64.41	2.24	12	1.21	22.00	634.00	1920	20230420	-26.20	1225	20230817	15.67	1920	-26.20	20230420	1225	15.67	20230817	1920	-26.20	20230420	1225	15.67	20230817	2.58	N	032820	500	759 억	1874012	N	N	157	N	N
83	20231017	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1416	6	2	0.43	2314843396	1627497	67.56	1410	1439	1406	1833	987	1410	1422.33	1.23	138504	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2151	64.36	2.23	12	1.07	22.00	634.00	1920	20230420	-26.25	1225	20230817	15.59	1920	-26.25	20230420	1225	15.59	20230817	1920	-26.25	20230420	1225	15.59	20230817	2.58	N	032820	500	759 억	1874012	N	N	127	N	N
84	20231017	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	2	2	0.14	1961185189	1376957	57.16	1410	1439	1409	1833	987	1410	1424.29	1.23	124592	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2145	64.18	2.23	12	0.91	22.00	634.00	1920	20230420	-26.46	1225	20230817	15.27	1920	-26.46	20230420	1225	15.27	20230817	1920	-26.46	20230420	1225	15.27	20230817	2.58	N	032820	500	759 억	1874012	N	N	127	N	N
85	20231017	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	17	2	1.21	1551930753	1087991	45.17	1410	1439	1409	1833	987	1410	1426.42	1.23	160485	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2168	64.86	2.25	12	0.72	22.00	634.00	1920	20230420	-25.68	1225	20230817	16.49	1920	-25.68	20230420	1225	16.49	20230817	1920	-25.68	20230420	1225	16.49	20230817	2.58	N	032820	500	759 억	1874012	N	N	127	N	N
86	20231017	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1426	16	2	1.13	1427124634	1000403	41.53	1410	1439	1409	1833	987	1410	1426.55	1.23	186488	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2166	64.82	2.25	12	0.66	22.00	634.00	1920	20230420	-25.73	1225	20230817	16.41	1920	-25.73	20230420	1225	16.41	20230817	1920	-25.73	20230420	1225	16.41	20230817	2.58	N	032820	500	759 억	1874012	N	N	127	N	N
87	20231017	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	27	2	1.91	1196989702	839675	34.86	1410	1439	1409	1833	987	1410	1425.54	1.23	190314	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2183	65.32	2.27	12	0.55	22.00	634.00	1920	20230420	-25.16	1225	20230817	17.31	1920	-25.16	20230420	1225	17.31	20230817	1920	-25.16	20230420	1225	17.31	20230817	2.58	N	032820	500	759 억	1874012	N	N	127	N	N
88	20231017	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	13	2	0.92	776730682	545681	22.65	1410	1432	1409	1833	987	1410	1423.42	1.23	108572	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2162	64.68	2.24	12	0.36	22.00	634.00	1920	20230420	-25.89	1225	20230817	16.16	1920	-25.89	20230420	1225	16.16	20230817	1920	-25.89	20230420	1225	16.16	20230817	2.58	N	032820	500	759 억	1874012	N	N	127	N	N
89	20231017	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	18	2	1.28	128654986	90777	3.77	1410	1432	1409	1833	987	1410	1417.26	1.23	16332	1479	1444	1427	1392	1375	1436	1384	760	423	500	1010	1	1	151928022	2170	64.91	2.25	12	0.06	22.00	634.00	1920	20230420	-25.62	1225	20230817	16.57	1920	-25.62	20230420	1225	16.57	20230817	1920	-25.62	20230420	1225	16.57	20230817	2.58	N	032820	500	759 억	1874012	N	N	127	N	N
90	20231016	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1410	-54	5	-3.69	3343777085	2337952	21.52	1462	1462	1410	1903	1025	1464	1430.22	1.18	85417	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2142	64.09	2.22	12	1.54	22.00	634.00	1920	20230420	-26.56	1225	20230817	15.10	1920	-26.56	20230420	1225	15.10	20230817	1920	-26.56	20230420	1225	15.10	20230817	2.44	N	032820	500	759 억	1788725	N	N	127	N	N
91	20231016	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1413	-51	5	-3.48	3042346558	2124472	19.56	1462	1462	1410	1903	1025	1464	1432.02	1.18	45743	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2147	64.23	2.23	12	1.40	22.00	634.00	1920	20230420	-26.41	1225	20230817	15.35	1920	-26.41	20230420	1225	15.35	20230817	1920	-26.41	20230420	1225	15.35	20230817	2.44	N	032820	500	759 억	1788725	N	N	87	N	N
92	20231016	140338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1423	-41	5	-2.80	2753023235	1920279	17.68	1462	1462	1410	1903	1025	1464	1433.63	1.18	40077	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2162	64.68	2.24	12	1.26	22.00	634.00	1920	20230420	-25.89	1225	20230817	16.16	1920	-25.89	20230420	1225	16.16	20230817	1920	-25.89	20230420	1225	16.16	20230817	2.44	N	032820	500	759 억	1788725	N	N	87	N	N
93	20231016	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1428	-36	5	-2.46	2443623558	1701999	15.67	1462	1462	1418	1903	1025	1464	1435.71	1.18	41897	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2170	64.91	2.25	12	1.12	22.00	634.00	1920	20230420	-25.62	1225	20230817	16.57	1920	-25.62	20230420	1225	16.57	20230817	1920	-25.62	20230420	1225	16.57	20230817	2.44	N	032820	500	759 억	1788725	N	N	87	N	N
94	20231016	120338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	-35	5	-2.39	2067232637	1437500	13.23	1462	1462	1427	1903	1025	1464	1438.04	1.18	38570	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2171	64.95	2.25	12	0.95	22.00	634.00	1920	20230420	-25.57	1225	20230817	16.65	1920	-25.57	20230420	1225	16.65	20230817	1920	-25.57	20230420	1225	16.65	20230817	2.44	N	032820	500	759 억	1788725	N	N	87	N	N
95	20231016	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	-34	5	-2.32	1753311191	1217904	11.21	1462	1462	1427	1903	1025	1464	1439.58	1.18	39276	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2173	65.00	2.26	12	0.80	22.00	634.00	1920	20230420	-25.52	1225	20230817	16.73	1920	-25.52	20230420	1225	16.73	20230817	1920	-25.52	20230420	1225	16.73	20230817	2.44	N	032820	500	759 억	1788725	N	N	87	N	N
96	20231016	100333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-24	5	-1.64	1088090802	753906	6.94	1462	1462	1427	1903	1025	1464	1443.22	1.18	22167	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2188	65.45	2.27	12	0.50	22.00	634.00	1920	20230420	-25.00	1225	20230817	17.55	1920	-25.00	20230420	1225	17.55	20230817	1920	-25.00	20230420	1225	17.55	20230817	2.44	N	032820	500	759 억	1788725	N	N	87	N	N
97	20231016	090336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1441	-23	5	-1.57	225017890	155184	1.43	1462	1462	1439	1903	1025	1464	1449.85	1.18	-15050	1654	1558	1508	1412	1362	1534	1388	760	439	500	1050	1	1	151928022	2189	65.50	2.27	12	0.10	22.00	634.00	1920	20230420	-24.95	1225	20230817	17.63	1920	-24.95	20230420	1225	17.63	20230817	1920	-24.95	20230420	1225	17.63	20230817	2.44	N	032820	500	759 억	1788725	N	N	87	N	N
98	20231012	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1504	-13	5	-0.86	4609176238	3070291	32.84	1528	1532	1491	1972	1062	1517	1501.17	1.56	162881	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2285	68.36	2.37	12	2.02	22.00	634.00	1920	20230420	-21.67	1225	20230817	22.78	1920	-21.67	20230420	1225	22.78	20230817	1920	-21.67	20230420	1225	22.78	20230817	2.29	N	032820	500	759 억	2371250	N	N	629	N	N
99	20231012	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1495	-22	5	-1.45	4184534620	2786953	29.81	1528	1532	1491	1972	1062	1517	1501.43	1.56	130493	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2271	67.95	2.36	12	1.83	22.00	634.00	1920	20230420	-22.14	1225	20230817	22.04	1920	-22.14	20230420	1225	22.04	20230817	1920	-22.14	20230420	1225	22.04	20230817	2.29	N	032820	500	759 억	2371250	N	N	110	N	N
100	20231012	140336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1498	-19	5	-1.25	3693966223	2458942	26.30	1528	1532	1491	1972	1062	1517	1502.21	1.56	135482	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2276	68.09	2.36	12	1.62	22.00	634.00	1920	20230420	-21.98	1225	20230817	22.29	1920	-21.98	20230420	1225	22.29	20230817	1920	-21.98	20230420	1225	22.29	20230817	2.29	N	032820	500	759 억	2371250	N	N	110	N	N
101	20231012	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-17	5	-1.12	3321092140	2210385	23.64	1528	1532	1491	1972	1062	1517	1502.44	1.56	134655	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2279	68.18	2.37	12	1.45	22.00	634.00	1920	20230420	-21.88	1225	20230817	22.45	1920	-21.88	20230420	1225	22.45	20230817	1920	-21.88	20230420	1225	22.45	20230817	2.29	N	032820	500	759 억	2371250	N	N	110	N	N
102	20231012	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-17	5	-1.12	3061741145	2037621	21.80	1528	1532	1491	1972	1062	1517	1502.55	1.56	133463	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2279	68.18	2.37	12	1.34	22.00	634.00	1920	20230420	-21.88	1225	20230817	22.45	1920	-21.88	20230420	1225	22.45	20230817	1920	-21.88	20230420	1225	22.45	20230817	2.29	N	032820	500	759 억	2371250	N	N	110	N	N
103	20231012	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	-17	5	-1.12	2764380354	1839354	19.67	1528	1532	1491	1972	1062	1517	1502.85	1.56	156800	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2279	68.18	2.37	12	1.21	22.00	634.00	1920	20230420	-21.88	1225	20230817	22.45	1920	-21.88	20230420	1225	22.45	20230817	1920	-21.88	20230420	1225	22.45	20230817	2.29	N	032820	500	759 억	2371250	N	N	110	N	N
104	20231012	100340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1503	-14	5	-0.92	2082718938	1386321	14.83	1528	1532	1491	1972	1062	1517	1502.25	1.56	96437	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2283	68.32	2.37	12	0.91	22.00	634.00	1920	20230420	-21.72	1225	20230817	22.69	1920	-21.72	20230420	1225	22.69	20230817	1920	-21.72	20230420	1225	22.69	20230817	2.29	N	032820	500	759 억	2371250	N	N	110	N	N
105	20231012	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1509	-8	5	-0.53	360342848	237110	2.54	1528	1532	1509	1972	1062	1517	1519.82	1.56	-59997	1606	1561	1525	1480	1444	1543	1462	760	455	500	1090	1	1	151928022	2293	68.59	2.38	12	0.16	22.00	634.00	1920	20230420	-21.41	1225	20230817	23.18	1920	-21.41	20230420	1225	23.18	20230817	1920	-21.41	20230420	1225	23.18	20230817	2.29	N	032820	500	759 억	2371250	N	N	110	N	N
106	20231011	160338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1517	-6	5	-0.39	13373323092	8777114	46.07	1523	1570	1489	1979	1067	1523	1523.66	1.59	-35666	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2305	68.95	2.39	12	5.78	22.00	634.00	1920	20230420	-20.99	1225	20230817	23.84	1920	-20.99	20230420	1225	23.84	20230817	1920	-20.99	20230420	1225	23.84	20230817	2.21	N	032820	500	759 억	2410028	N	N	110	N	N
107	20231011	150338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	-2	5	-0.13	12783825859	8389039	44.04	1523	1570	1489	1979	1067	1523	1523.87	1.59	-62902	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2311	69.14	2.40	12	5.52	22.00	634.00	1920	20230420	-20.78	1225	20230817	24.16	1920	-20.78	20230420	1225	24.16	20230817	1920	-20.78	20230420	1225	24.16	20230817	2.21	N	032820	500	759 억	2410028	N	N	0	N	N
108	20231011	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1512	-11	5	-0.72	10591394704	6935399	36.41	1523	1570	1507	1979	1067	1523	1527.16	1.59	-131121	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2297	68.73	2.38	12	4.56	22.00	634.00	1920	20230420	-21.25	1225	20230817	23.43	1920	-21.25	20230420	1225	23.43	20230817	1920	-21.25	20230420	1225	23.43	20230817	2.21	N	032820	500	759 억	2410028	N	N	0	N	N
109	20231011	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1511	-12	5	-0.79	9918862374	6490477	34.07	1523	1570	1507	1979	1067	1523	1528.23	1.59	-96007	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2296	68.68	2.38	12	4.27	22.00	634.00	1920	20230420	-21.30	1225	20230817	23.35	1920	-21.30	20230420	1225	23.35	20230817	1920	-21.30	20230420	1225	23.35	20230817	2.21	N	032820	500	759 억	2410028	N	N	0	N	N
110	20231011	120344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1508	-15	5	-0.98	9472279835	6195047	32.52	1523	1570	1507	1979	1067	1523	1529.02	1.59	-93776	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2291	68.55	2.38	12	4.08	22.00	634.00	1920	20230420	-21.46	1225	20230817	23.10	1920	-21.46	20230420	1225	23.10	20230817	1920	-21.46	20230420	1225	23.10	20230817	2.21	N	032820	500	759 억	2410028	N	N	0	N	N
111	20231011	110339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1516	-7	5	-0.46	8313243064	5428940	28.50	1523	1570	1507	1979	1067	1523	1531.31	1.59	-35209	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2303	68.91	2.39	12	3.57	22.00	634.00	1920	20230420	-21.04	1225	20230817	23.76	1920	-21.04	20230420	1225	23.76	20230817	1920	-21.04	20230420	1225	23.76	20230817	2.21	N	032820	500	759 억	2410028	N	N	0	N	N
112	20231011	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1532	9	2	0.59	6537572752	4258957	22.36	1523	1570	1507	1979	1067	1523	1535.06	1.59	-461	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2328	69.64	2.42	12	2.80	22.00	634.00	1920	20230420	-20.21	1225	20230817	25.06	1920	-20.21	20230420	1225	25.06	20230817	1920	-20.21	20230420	1225	25.06	20230817	2.21	N	032820	500	759 억	2410028	N	N	0	N	N
113	20231011	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1522	-1	5	-0.07	1072010759	706585	3.71	1523	1526	1507	1979	1067	1523	1517.03	1.59	-74529	1614	1568	1499	1453	1384	1591	1476	760	456	500	1090	1	1	151928022	2312	69.18	2.40	12	0.47	22.00	634.00	1920	20230420	-20.73	1225	20230817	24.24	1920	-20.73	20230420	1225	24.24	20230817	1920	-20.73	20230420	1225	24.24	20230817	2.21	N	032820	500	759 억	2410028	N	N	0	N	N
114	20231010	160336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1523	86	2	5.98	28201601221	18759712	622.31	1451	1545	1430	1868	1006	1437	1503.22	1.30	427129	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2314	69.23	2.40	12	12.35	22.00	634.00	1920	20230420	-20.68	1225	20230817	24.33	1920	-20.68	20230420	1225	24.33	20230817	1920	-20.68	20230420	1225	24.33	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
115	20231010	150335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1529	92	2	6.40	25983213516	17305191	574.06	1451	1545	1430	1868	1006	1437	1501.49	1.30	331046	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2323	69.50	2.41	12	11.39	22.00	634.00	1920	20230420	-20.36	1225	20230817	24.82	1920	-20.36	20230420	1225	24.82	20230817	1920	-20.36	20230420	1225	24.82	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
116	20231010	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1521	84	2	5.85	21367486591	14269323	473.35	1451	1545	1430	1868	1006	1437	1497.47	1.30	197738	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2311	69.14	2.40	12	9.39	22.00	634.00	1920	20230420	-20.78	1225	20230817	24.16	1920	-20.78	20230420	1225	24.16	20230817	1920	-20.78	20230420	1225	24.16	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
117	20231010	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1486	49	2	3.41	12852003273	8645208	286.79	1451	1515	1430	1868	1006	1437	1486.64	1.30	375359	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2258	67.55	2.34	12	5.69	22.00	634.00	1920	20230420	-22.60	1225	20230817	21.31	1920	-22.60	20230420	1225	21.31	20230817	1920	-22.60	20230420	1225	21.31	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
118	20231010	120335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1500	63	2	4.38	10412587994	7016869	232.77	1451	1510	1430	1868	1006	1437	1483.97	1.30	392528	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2279	68.18	2.37	12	4.62	22.00	634.00	1920	20230420	-21.88	1225	20230817	22.45	1920	-21.88	20230420	1225	22.45	20230817	1920	-21.88	20230420	1225	22.45	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
119	20231010	110327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1501	64	2	4.45	9182606581	6194703	205.50	1451	1510	1430	1868	1006	1437	1482.37	1.30	229248	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2280	68.23	2.37	12	4.08	22.00	634.00	1920	20230420	-21.82	1225	20230817	22.53	1920	-21.82	20230420	1225	22.53	20230817	1920	-21.82	20230420	1225	22.53	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
120	20231010	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1483	46	2	3.20	5644024519	3828352	127.00	1451	1494	1430	1868	1006	1437	1474.32	1.30	-195312	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2253	67.41	2.34	12	2.52	22.00	634.00	1920	20230420	-22.76	1225	20230817	21.06	1920	-22.76	20230420	1225	21.06	20230817	1920	-22.76	20230420	1225	21.06	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
121	20231010	090332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	0	3	0.00	304989299	211183	7.01	1451	1454	1437	1868	1006	1437	1444.39	1.30	-39450	1472	1454	1432	1414	1392	1463	1423	760	431	500	1030	1	1	151928022	2183	65.32	2.27	12	0.14	22.00	634.00	1920	20230420	-25.16	1225	20230817	17.31	1920	-25.16	20230420	1225	17.31	20230817	1920	-25.16	20230420	1225	17.31	20230817	2.37	N	032820	500	759 억	1973156	N	N	16	N	N
122	20231006	160334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	8	2	0.56	4252360743	2969704	17.72	1414	1450	1410	1857	1001	1429	1431.91	1.21	118106	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2183	65.32	2.27	12	1.95	22.00	634.00	1920	20230420	-25.16	1225	20230817	17.31	1920	-25.16	20230420	1225	17.31	20230817	1920	-25.16	20230420	1225	17.31	20230817	2.41	N	032820	500	759 억	1838464	N	N	16	N	N
123	20231006	150328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1429	0	3	0.00	3778409496	2639813	15.75	1414	1450	1410	1857	1001	1429	1431.32	1.21	70319	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2171	64.95	2.25	12	1.74	22.00	634.00	1920	20230420	-25.57	1225	20230817	16.65	1920	-25.57	20230420	1225	16.65	20230817	1920	-25.57	20230420	1225	16.65	20230817	2.41	N	032820	500	759 억	1838464	N	N	5	N	N
124	20231006	140328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1427	-2	5	-0.14	3361181549	2347328	14.01	1414	1450	1410	1857	1001	1429	1431.92	1.21	47586	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2168	64.86	2.25	12	1.55	22.00	634.00	1920	20230420	-25.68	1225	20230817	16.49	1920	-25.68	20230420	1225	16.49	20230817	1920	-25.68	20230420	1225	16.49	20230817	2.41	N	032820	500	759 억	1838464	N	N	5	N	N
125	20231006	130328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1430	1	2	0.07	3068668619	2142571	12.79	1414	1450	1410	1857	1001	1429	1432.24	1.21	49237	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2173	65.00	2.26	12	1.41	22.00	634.00	1920	20230420	-25.52	1225	20230817	16.73	1920	-25.52	20230420	1225	16.73	20230817	1920	-25.52	20230420	1225	16.73	20230817	2.41	N	032820	500	759 억	1838464	N	N	5	N	N
126	20231006	120325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1433	4	2	0.28	2729517463	1905217	11.37	1414	1450	1410	1857	1001	1429	1432.66	1.21	20619	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2177	65.14	2.26	12	1.25	22.00	634.00	1920	20230420	-25.36	1225	20230817	16.98	1920	-25.36	20230420	1225	16.98	20230817	1920	-25.36	20230420	1225	16.98	20230817	2.41	N	032820	500	759 억	1838464	N	N	5	N	N
127	20231006	110323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1438	9	2	0.63	2357342938	1645676	9.82	1414	1450	1410	1857	1001	1429	1432.45	1.21	-2584	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2185	65.36	2.27	12	1.08	22.00	634.00	1920	20230420	-25.10	1225	20230817	17.39	1920	-25.10	20230420	1225	17.39	20230817	1920	-25.10	20230420	1225	17.39	20230817	2.41	N	032820	500	759 억	1838464	N	N	5	N	N
128	20231006	100325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1435	6	2	0.42	1525014672	1066994	6.37	1414	1445	1410	1857	1001	1429	1429.26	1.21	49060	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2180	65.23	2.26	12	0.70	22.00	634.00	1920	20230420	-25.26	1225	20230817	17.14	1920	-25.26	20230420	1225	17.14	20230817	1920	-25.26	20230420	1225	17.14	20230817	2.41	N	032820	500	759 억	1838464	N	N	5	N	N
129	20231006	090321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1434	5	2	0.35	234936232	165290	0.99	1414	1436	1410	1857	1001	1429	1421.19	1.21	7684	1617	1522	1430	1335	1243	1570	1383	760	428	500	1020	1	1	151928022	2179	65.18	2.26	12	0.11	22.00	634.00	1920	20230420	-25.31	1225	20230817	17.06	1920	-25.31	20230420	1225	17.06	20230817	1920	-25.31	20230420	1225	17.06	20230817	2.41	N	032820	500	759 억	1838464	N	N	5	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History