KissMeData/307180/price/prices-20231001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

54 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	investmentCareful	shortOverheated
2	20231031	161133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-20	5	-0.66	321717290	108452	1225.03	3050	3080	2895	3910	2110	3010	2966.45	0.15	14503	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	772	36.46	4.49	12	0.42	82.00	666.00	4885	20230801	-38.79	2705	20221027	10.54	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2710	10.33	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
3	20231031	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-55	5	-1.83	320080670	107904	1218.84	3050	3080	2895	3910	2110	3010	2966.35	0.15	14647	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	763	36.04	4.44	12	0.42	82.00	666.00	4885	20230801	-39.51	2705	20221027	9.24	4885	-39.51	20230801	2725	8.44	20230228	4885	-39.51	20230801	2710	9.04	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
4	20231031	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-10	5	-0.33	309957755	104510	1180.50	3050	3080	2895	3910	2110	3010	2965.82	0.15	16739	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	775	36.59	4.50	12	0.40	82.00	666.00	4885	20230801	-38.59	2705	20221027	10.91	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2710	10.70	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
5	20231031	131144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-10	5	-0.33	303771755	102448	1157.21	3050	3080	2895	3910	2110	3010	2965.13	0.15	16835	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	775	36.59	4.50	12	0.40	82.00	666.00	4885	20230801	-38.59	2705	20221027	10.91	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2710	10.70	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
6	20231031	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2975	-35	5	-1.16	290749360	98085	1107.93	3050	3080	2895	3910	2110	3010	2964.26	0.15	15980	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	768	36.28	4.47	12	0.38	82.00	666.00	4885	20230801	-39.10	2705	20221027	9.98	4885	-39.10	20230801	2725	9.17	20230228	4885	-39.10	20230801	2710	9.78	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
7	20231031	111215	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	5	2	0.17	248066120	83784	946.39	3050	3080	2895	3910	2110	3010	2960.78	0.15	15321	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	779	36.77	4.53	12	0.32	82.00	666.00	4885	20230801	-38.28	2705	20221027	11.46	4885	-38.28	20230801	2725	10.64	20230228	4885	-38.28	20230801	2710	11.25	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
8	20231031	101153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	30	2	1.00	178076530	60315	681.29	3050	3080	2895	3910	2110	3010	2952.44	0.15	13183	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	785	37.07	4.56	12	0.23	82.00	666.00	4885	20230801	-37.77	2705	20221027	12.38	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
9	20231031	091153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-75	5	-2.49	69196510	23658	267.23	3050	3050	2900	3910	2110	3010	2924.87	0.15	8608	3173	3091	3018	2936	2863	3132	2977	26	900	100	2040	5	1	25822191	758	35.79	4.41	12	0.09	82.00	666.00	4885	20230801	-39.92	2705	20221027	8.50	4885	-39.92	20230801	2725	7.71	20230228	4885	-39.92	20230801	2710	8.30	20221227	0.08	N	307180	100	25 억	39804	N	N	N	N
10	20231030	161130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	10	2	0.33	25044860	8352	44.39	2945	3100	2945	3900	2100	3000	2998.67	0.15	-40	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	777	36.71	4.52	12	0.03	82.00	666.00	4885	20230801	-38.38	2700	20221026	11.48	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2710	11.07	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
11	20231030	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	18821905	6274	33.35	2945	3100	2945	3900	2100	3000	2999.98	0.15	-39	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	773	36.52	4.50	12	0.02	82.00	666.00	4885	20230801	-38.69	2700	20221026	10.93	4885	-38.69	20230801	2725	9.91	20230228	4885	-38.69	20230801	2710	10.52	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
12	20231030	141102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	0	3	0.00	11969330	3986	21.19	2945	3100	2945	3900	2100	3000	3002.84	0.15	-37	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	775	36.59	4.50	12	0.02	82.00	666.00	4885	20230801	-38.59	2700	20221026	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2710	10.70	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
13	20231030	131107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	20	2	0.67	7601905	2535	13.47	2945	3100	2945	3900	2100	3000	2998.78	0.15	-32	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	780	36.83	4.53	12	0.01	82.00	666.00	4885	20230801	-38.18	2700	20221026	11.85	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2710	11.44	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
14	20231030	121056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	15	2	0.50	7071015	2359	12.54	2945	3100	2945	3900	2100	3000	2997.46	0.15	-1	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	779	36.77	4.53	12	0.01	82.00	666.00	4885	20230801	-38.28	2700	20221026	11.67	4885	-38.28	20230801	2725	10.64	20230228	4885	-38.28	20230801	2710	11.25	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
15	20231030	111058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	25	2	0.83	2470130	824	4.38	2945	3100	2945	3900	2100	3000	2997.73	0.15	8	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	781	36.89	4.54	12	0.00	82.00	666.00	4885	20230801	-38.08	2700	20221026	12.04	4885	-38.08	20230801	2725	11.01	20230228	4885	-38.08	20230801	2710	11.62	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
16	20231030	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	0	3	0.00	1797075	600	3.19	2945	3100	2945	3900	2100	3000	2995.12	0.15	-42	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	775	36.59	4.50	12	0.00	82.00	666.00	4885	20230801	-38.59	2700	20221026	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2710	10.70	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
17	20231030	091054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	100	2	3.33	297790	100	0.53	2945	3100	2945	3900	2100	3000	2977.90	0.15	-50	3116	3057	2986	2927	2856	3087	2957	26	900	100	2040	5	1	25822191	800	37.80	4.65	12	0.00	82.00	666.00	4885	20230801	-36.54	2700	20221026	14.81	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.08	N	307180	100	25 억	39844	N	N	N	N
18	20231027	161003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	5	2	0.17	56287660	18800	61.90	2995	3045	2915	3890	2100	2995	2994.02	0.16	-783	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	775	36.59	4.50	12	0.07	82.00	666.00	4885	20230801	-38.59	2700	20221026	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2705	10.91	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
19	20231027	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-10	5	-0.33	44866060	14973	49.30	2995	3045	2915	3890	2100	2995	2996.46	0.16	-799	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	771	36.40	4.48	12	0.06	82.00	666.00	4885	20230801	-38.89	2700	20221026	10.56	4885	-38.89	20230801	2725	9.54	20230228	4885	-38.89	20230801	2705	10.35	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
20	20231027	141053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	5	2	0.17	39681575	13238	43.59	2995	3045	2915	3890	2100	2995	2997.55	0.16	-411	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	775	36.59	4.50	12	0.05	82.00	666.00	4885	20230801	-38.59	2700	20221026	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2705	10.91	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
21	20231027	131044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	5	2	0.17	35032620	11688	38.49	2995	3045	2915	3890	2100	2995	2997.32	0.16	663	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	775	36.59	4.50	12	0.05	82.00	666.00	4885	20230801	-38.59	2700	20221026	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2705	10.91	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
22	20231027	121056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	45	2	1.50	33089275	11040	36.35	2995	3045	2915	3890	2100	2995	2997.22	0.16	1129	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	785	37.07	4.56	12	0.04	82.00	666.00	4885	20230801	-37.77	2700	20221026	12.59	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2705	12.38	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
23	20231027	111103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	5	2	0.17	30592350	10212	33.63	2995	3045	2915	3890	2100	2995	2995.73	0.16	1163	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	775	36.59	4.50	12	0.04	82.00	666.00	4885	20230801	-38.59	2700	20221026	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2705	10.91	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
24	20231027	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	10	2	0.33	18587510	6223	20.49	2995	3015	2915	3890	2100	2995	2986.91	0.16	-2097	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	776	36.65	4.51	12	0.02	82.00	666.00	4885	20230801	-38.49	2700	20221026	11.30	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2705	11.09	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
25	20231027	091056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-5	5	-0.17	6561195	2194	7.22	2995	3015	2990	3890	2100	2995	2990.52	0.16	500	3135	3065	3025	2955	2915	3045	2935	26	895	100	2030	5	1	25822191	772	36.46	4.49	12	0.01	82.00	666.00	4885	20230801	-38.79	2700	20221026	10.74	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2705	10.54	20221027	0.08	N	307180	100	25 억	40627	N	N	N	N
26	20231026	161039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-75	5	-2.44	91390005	30370	135.23	3025	3095	2985	3990	2150	3070	3009.22	0.15	2522	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	773	36.52	4.50	12	0.12	82.00	666.00	4885	20230801	-38.69	2700	20221026	10.93	4885	-38.69	20230801	2725	9.91	20230228	4885	-38.69	20230801	2700	10.93	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
27	20231026	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-60	5	-1.95	89889480	29869	133.00	3025	3095	2985	3990	2150	3070	3009.46	0.15	2522	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	777	36.71	4.52	12	0.12	82.00	666.00	4885	20230801	-38.38	2700	20221026	11.48	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2700	11.48	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
28	20231026	141039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-50	5	-1.63	79999530	26578	118.35	3025	3095	2985	3990	2150	3070	3009.99	0.15	2147	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	780	36.83	4.53	12	0.10	82.00	666.00	4885	20230801	-38.18	2700	20221026	11.85	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2700	11.85	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
29	20231026	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-45	5	-1.47	54897965	18195	81.02	3025	3095	2985	3990	2150	3070	3017.20	0.15	1911	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	781	36.89	4.54	12	0.07	82.00	666.00	4885	20230801	-38.08	2700	20221026	12.04	4885	-38.08	20230801	2725	11.01	20230228	4885	-38.08	20230801	2700	12.04	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
30	20231026	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	-55	5	-1.79	38190510	12632	56.25	3025	3095	2985	3990	2150	3070	3023.31	0.15	889	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	779	36.77	4.53	12	0.05	82.00	666.00	4885	20230801	-38.28	2700	20221026	11.67	4885	-38.28	20230801	2725	10.64	20230228	4885	-38.28	20230801	2700	11.67	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
31	20231026	111046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-60	5	-1.95	38078940	12595	56.08	3025	3095	2985	3990	2150	3070	3023.34	0.15	916	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	777	36.71	4.52	12	0.05	82.00	666.00	4885	20230801	-38.38	2700	20221026	11.48	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2700	11.48	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
32	20231026	101042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	15	2	0.49	16788290	5555	24.74	3025	3095	2985	3990	2150	3070	3022.19	0.15	244	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	797	37.62	4.63	12	0.02	82.00	666.00	4885	20230801	-36.85	2700	20221026	14.26	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2700	14.26	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
33	20231026	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	-65	5	-2.12	3839780	1280	5.70	3025	3025	2985	3990	2150	3070	2999.83	0.15	601	3126	3097	3061	3032	2996	3112	3047	26	920	100	2080	5	1	25822191	776	36.65	4.51	12	0.00	82.00	666.00	4885	20230801	-38.49	2700	20221026	11.30	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2700	11.30	20221026	0.08	N	307180	100	25 억	38105	N	N	N	N
34	20231025	161041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	40	2	1.32	68508445	22411	70.34	3030	3090	3025	3935	2125	3030	3056.71	0.15	97	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	793	37.44	4.61	12	0.09	82.00	666.00	4885	20230801	-37.15	2700	20221021	13.70	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2700	13.70	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
35	20231025	151039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	35	2	1.16	61200130	20018	62.83	3030	3090	3025	3935	2125	3030	3057.25	0.15	112	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	791	37.38	4.60	12	0.08	82.00	666.00	4885	20230801	-37.26	2700	20221021	13.52	4885	-37.26	20230801	2725	12.48	20230228	4885	-37.26	20230801	2700	13.52	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
36	20231025	141034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	30	2	0.99	56042095	18317	57.49	3030	3090	3025	3935	2125	3030	3059.57	0.15	93	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	790	37.32	4.59	12	0.07	82.00	666.00	4885	20230801	-37.36	2700	20221021	13.33	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2700	13.33	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
37	20231025	131036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	0	3	0.00	51957265	16978	53.29	3030	3090	3025	3935	2125	3030	3060.27	0.15	354	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	782	36.95	4.55	12	0.07	82.00	666.00	4885	20230801	-37.97	2700	20221021	12.22	4885	-37.97	20230801	2725	11.19	20230228	4885	-37.97	20230801	2700	12.22	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
38	20231025	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	30	2	0.99	42122515	13752	43.17	3030	3090	3025	3935	2125	3030	3063.01	0.15	422	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	790	37.32	4.59	12	0.05	82.00	666.00	4885	20230801	-37.36	2700	20221021	13.33	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2700	13.33	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
39	20231025	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	10	2	0.33	37814845	12334	38.71	3030	3090	3025	3935	2125	3030	3065.90	0.15	-187	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	785	37.07	4.56	12	0.05	82.00	666.00	4885	20230801	-37.77	2700	20221021	12.59	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2700	12.59	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
40	20231025	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	45	2	1.49	8966150	2929	9.19	3030	3090	3030	3935	2125	3030	3061.16	0.15	-78	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	794	37.50	4.62	12	0.01	82.00	666.00	4885	20230801	-37.05	2700	20221021	13.89	4885	-37.05	20230801	2725	12.84	20230228	4885	-37.05	20230801	2700	13.89	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
41	20231025	091035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	15	2	0.50	316235	104	0.33	3030	3090	3030	3935	2125	3030	3040.72	0.15	-60	3203	3116	3048	2961	2893	3160	3005	26	905	100	2060	5	1	25822191	786	37.13	4.57	12	0.00	82.00	666.00	4885	20230801	-37.67	2700	20221021	12.78	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2700	12.78	20221026	0.08	N	307180	100	25 억	38008	N	N	N	N
42	20231024	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	30	2	1.00	95910060	31859	123.28	3000	3135	2980	3900	2100	3000	3010.45	0.11	9767	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	782	36.95	4.55	12	0.12	82.00	666.00	4885	20230801	-37.97	2700	20221021	12.22	4885	-37.97	20230801	2725	11.19	20230228	4885	-37.97	20230801	2700	12.22	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
43	20231024	151029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	50	2	1.67	92112820	30607	118.44	3000	3135	2980	3900	2100	3000	3009.53	0.11	9820	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	788	37.20	4.58	12	0.12	82.00	666.00	4885	20230801	-37.56	2700	20221021	12.96	4885	-37.56	20230801	2725	11.93	20230228	4885	-37.56	20230801	2700	12.96	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
44	20231024	141012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	90	2	3.00	82767190	27527	106.52	3000	3135	2980	3900	2100	3000	3006.76	0.11	8282	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	798	37.68	4.64	12	0.11	82.00	666.00	4885	20230801	-36.75	2700	20221021	14.44	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2700	14.44	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
45	20231024	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-5	5	-0.17	50273625	16801	65.01	3000	3060	2980	3900	2100	3000	2992.30	0.11	153	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	773	36.52	4.50	12	0.07	82.00	666.00	4885	20230801	-38.69	2700	20221021	10.93	4885	-38.69	20230801	2725	9.91	20230228	4885	-38.69	20230801	2700	10.93	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
46	20231024	121028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	5	2	0.17	44411150	14838	57.42	3000	3060	2980	3900	2100	3000	2993.07	0.11	-144	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	776	36.65	4.51	12	0.06	82.00	666.00	4885	20230801	-38.49	2700	20221021	11.30	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2700	11.30	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
47	20231024	111023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-15	5	-0.50	31427845	10489	40.59	3000	3060	2980	3900	2100	3000	2996.27	0.11	-341	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	771	36.40	4.48	12	0.04	82.00	666.00	4885	20230801	-38.89	2700	20221021	10.56	4885	-38.89	20230801	2725	9.54	20230228	4885	-38.89	20230801	2700	10.56	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
48	20231024	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	30	2	1.00	15220140	5067	19.61	3000	3060	2990	3900	2100	3000	3003.78	0.11	1329	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	782	36.95	4.55	12	0.02	82.00	666.00	4885	20230801	-37.97	2700	20221021	12.22	4885	-37.97	20230801	2725	11.19	20230228	4885	-37.97	20230801	2700	12.22	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
49	20231024	091021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	60	2	2.00	1613725	536	2.07	3000	3060	2995	3900	2100	3000	3010.68	0.11	289	3086	3042	3011	2967	2936	3027	2952	26	900	100	2040	5	1	25822191	790	37.32	4.59	12	0.00	82.00	666.00	4885	20230801	-37.36	2700	20221021	13.33	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2700	13.33	20221026	0.08	N	307180	100	25 억	28241	N	N	N	N
50	20231023	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	15	2	0.50	77395530	25792	69.46	3055	3055	2980	3880	2090	2985	3000.76	0.11	596	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	775	36.59	4.50	12	0.10	82.00	666.00	4885	20230801	-38.59	2700	20221021	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2700	11.11	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
51	20231023	151011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	5	2	0.17	71817220	23929	64.44	3055	3055	2980	3880	2090	2985	3001.26	0.11	596	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	772	36.46	4.49	12	0.09	82.00	666.00	4885	20230801	-38.79	2700	20221021	10.74	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2700	10.74	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
52	20231023	141010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	5	2	0.17	68764310	22908	61.70	3055	3055	2980	3880	2090	2985	3001.76	0.11	695	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	772	36.46	4.49	12	0.09	82.00	666.00	4885	20230801	-38.79	2700	20221021	10.74	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2700	10.74	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
53	20231023	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	5	2	0.17	61569440	20502	55.22	3055	3055	2980	3880	2090	2985	3003.09	0.11	788	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	772	36.46	4.49	12	0.08	82.00	666.00	4885	20230801	-38.79	2700	20221021	10.74	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2700	10.74	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
54	20231023	121006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	0	3	0.00	60379220	20104	54.14	3055	3055	2980	3880	2090	2985	3003.34	0.11	788	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	771	36.40	4.48	12	0.08	82.00	666.00	4885	20230801	-38.89	2700	20221021	10.56	4885	-38.89	20230801	2725	9.54	20230228	4885	-38.89	20230801	2700	10.56	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
55	20231023	111003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	65	2	2.18	50120615	16678	44.92	3055	3055	2985	3880	2090	2985	3005.19	0.11	788	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	788	37.20	4.58	12	0.06	82.00	666.00	4885	20230801	-37.56	2700	20221021	12.96	4885	-37.56	20230801	2725	11.93	20230228	4885	-37.56	20230801	2700	12.96	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
56	20231023	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	30	2	1.01	42777075	14255	38.39	3055	3055	2985	3880	2090	2985	3000.85	0.11	-85	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	779	36.77	4.53	12	0.06	82.00	666.00	4885	20230801	-38.28	2700	20221021	11.67	4885	-38.28	20230801	2725	10.64	20230228	4885	-38.28	20230801	2700	11.67	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
57	20231023	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	35	2	1.17	541095	178	0.48	3055	3055	3010	3880	2090	2985	3039.86	0.11	-11	3228	3106	3028	2906	2828	3067	2867	26	895	100	2020	5	1	25822191	780	36.83	4.53	12	0.00	82.00	666.00	4885	20230801	-38.18	2700	20221021	11.85	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2700	11.85	20221026	0.08	N	307180	100	25 억	28535	N	N	N	N
58	20231020	161001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-85	5	-2.77	111635720	37131	113.14	3070	3150	2950	3990	2150	3070	3006.54	0.13	-4343	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	771	36.40	4.48	12	0.14	82.00	666.00	4885	20230801	-38.89	2700	20221021	10.56	4885	-38.89	20230801	2725	9.54	20230228	4885	-38.89	20230801	2700	10.56	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
59	20231020	151000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-70	5	-2.28	107126900	35621	108.54	3070	3150	2950	3990	2150	3070	3007.41	0.13	-4343	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	775	36.59	4.50	12	0.14	82.00	666.00	4885	20230801	-38.59	2700	20221021	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2700	11.11	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
60	20231020	141011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-50	5	-1.63	93385730	31057	94.63	3070	3150	2950	3990	2150	3070	3006.91	0.13	-3325	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	780	36.83	4.53	12	0.12	82.00	666.00	4885	20230801	-38.18	2700	20221021	11.85	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2700	11.85	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
61	20231020	130944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-75	5	-2.44	89226835	29674	90.42	3070	3150	2950	3990	2150	3070	3006.90	0.13	-3509	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	773	36.52	4.50	12	0.11	82.00	666.00	4885	20230801	-38.69	2700	20221021	10.93	4885	-38.69	20230801	2725	9.91	20230228	4885	-38.69	20230801	2700	10.93	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
62	20231020	120954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	-65	5	-2.12	79408280	26379	80.38	3070	3150	2950	3990	2150	3070	3010.28	0.13	-4905	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	776	36.65	4.51	12	0.10	82.00	666.00	4885	20230801	-38.49	2700	20221021	11.30	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2700	11.30	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
63	20231020	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-105	5	-3.42	61846930	20488	62.43	3070	3150	2950	3990	2150	3070	3018.69	0.13	-5106	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	766	36.16	4.45	12	0.08	82.00	666.00	4885	20230801	-39.30	2700	20221021	9.81	4885	-39.30	20230801	2725	8.81	20230228	4885	-39.30	20230801	2700	9.81	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
64	20231020	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-60	5	-1.95	37026805	12138	36.99	3070	3150	3005	3990	2150	3070	3050.48	0.13	-4084	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	777	36.71	4.52	12	0.05	82.00	666.00	4885	20230801	-38.38	2700	20221021	11.48	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2700	11.48	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
65	20231020	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	15	2	0.49	11282120	3663	11.16	3070	3150	3060	3990	2150	3070	3080.02	0.13	-2320	3300	3185	3075	2960	2850	3130	2905	26	920	100	2080	5	1	25822191	797	37.62	4.63	12	0.01	82.00	666.00	4885	20230801	-36.85	2700	20221021	14.26	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2700	14.26	20221021	0.08	N	307180	100	25 억	32330	N	N	N	N
66	20231019	160953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	5	2	0.16	95324445	31583	76.20	3190	3190	2965	3980	2150	3065	3018.22	0.13	-1480	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	793	37.44	4.61	12	0.12	82.00	666.00	4885	20230801	-37.15	2700	20221021	13.70	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2700	13.70	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
67	20231019	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-40	5	-1.31	83365895	27618	66.63	3190	3190	2965	3980	2150	3065	3018.53	0.13	-4239	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	781	36.89	4.54	12	0.11	82.00	666.00	4885	20230801	-38.08	2700	20221021	12.04	4885	-38.08	20230801	2725	11.01	20230228	4885	-38.08	20230801	2700	12.04	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
68	20231019	140956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-15	5	-0.49	79105920	26204	63.22	3190	3190	2965	3980	2150	3065	3018.85	0.13	-4143	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	788	37.20	4.58	12	0.10	82.00	666.00	4885	20230801	-37.56	2700	20221021	12.96	4885	-37.56	20230801	2725	11.93	20230228	4885	-37.56	20230801	2700	12.96	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
69	20231019	130947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	25	2	0.82	77136510	25554	61.65	3190	3190	2965	3980	2150	3065	3018.57	0.13	-3850	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	798	37.68	4.64	12	0.10	82.00	666.00	4885	20230801	-36.75	2700	20221021	14.44	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2700	14.44	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
70	20231019	120953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-65	5	-2.12	62703035	20831	50.26	3190	3190	2965	3980	2150	3065	3010.08	0.13	-3343	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	775	36.59	4.50	12	0.08	82.00	666.00	4885	20230801	-38.59	2700	20221021	11.11	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2700	11.11	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
71	20231019	110948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	-80	5	-2.61	46583570	15416	37.19	3190	3190	2965	3980	2150	3065	3021.77	0.13	-3191	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	771	36.40	4.48	12	0.06	82.00	666.00	4885	20230801	-38.89	2700	20221021	10.56	4885	-38.89	20230801	2725	9.54	20230228	4885	-38.89	20230801	2700	10.56	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
72	20231019	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-30	5	-0.98	29986575	9897	23.88	3190	3190	2965	3980	2150	3065	3029.87	0.13	-3050	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	784	37.01	4.56	12	0.04	82.00	666.00	4885	20230801	-37.87	2700	20221021	12.41	4885	-37.87	20230801	2725	11.38	20230228	4885	-37.87	20230801	2700	12.41	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
73	20231019	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-45	5	-1.47	10276670	3362	8.11	3190	3190	3020	3980	2150	3065	3056.71	0.13	-1287	3291	3177	3111	2997	2931	3145	2965	26	915	100	2080	5	1	25822191	780	36.83	4.53	12	0.01	82.00	666.00	4885	20230801	-38.18	2700	20221021	11.85	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2700	11.85	20221021	0.08	N	307180	100	25 억	33664	N	N	N	N
74	20231018	160956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3065	-20	5	-0.65	127977625	41420	163.49	3225	3225	3045	4010	2160	3085	3089.75	0.12	3601	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	791	37.38	4.60	12	0.16	82.00	666.00	4885	20230801	-37.26	2690	20221014	13.94	4885	-37.26	20230801	2725	12.48	20230228	4885	-37.26	20230801	2700	13.52	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
75	20231018	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	15	2	0.49	118209750	38243	150.95	3225	3225	3045	4010	2160	3085	3091.02	0.12	2342	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	800	37.80	4.65	12	0.15	82.00	666.00	4885	20230801	-36.54	2690	20221014	15.24	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2700	14.81	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
76	20231018	140932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	60	2	1.94	109298630	35376	139.63	3225	3225	3045	4010	2160	3085	3089.63	0.12	2354	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	812	38.35	4.72	12	0.14	82.00	666.00	4885	20230801	-35.62	2690	20221014	16.91	4885	-35.62	20230801	2725	15.41	20230228	4885	-35.62	20230801	2700	16.48	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
77	20231018	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-5	5	-0.16	56736370	18449	72.82	3225	3225	3045	4010	2160	3085	3075.31	0.12	-2604	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	795	37.56	4.62	12	0.07	82.00	666.00	4885	20230801	-36.95	2690	20221014	14.50	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2700	14.07	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
78	20231018	120947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-10	5	-0.32	50365805	16378	64.65	3225	3225	3045	4010	2160	3085	3075.21	0.12	-1972	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	794	37.50	4.62	12	0.06	82.00	666.00	4885	20230801	-37.05	2690	20221014	14.31	4885	-37.05	20230801	2725	12.84	20230228	4885	-37.05	20230801	2700	13.89	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
79	20231018	110940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-5	5	-0.16	42327205	13760	54.31	3225	3225	3045	4010	2160	3085	3076.11	0.12	57	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	795	37.56	4.62	12	0.05	82.00	666.00	4885	20230801	-36.95	2690	20221014	14.50	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2700	14.07	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
80	20231018	100951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-5	5	-0.16	21491795	6951	27.44	3225	3225	3060	4010	2160	3085	3091.90	0.12	-591	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	795	37.56	4.62	12	0.03	82.00	666.00	4885	20230801	-36.95	2690	20221014	14.50	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2700	14.07	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
81	20231018	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	0	3	0.00	1573755	509	2.01	3225	3225	3085	4010	2160	3085	3091.86	0.12	459	3181	3132	3066	3017	2951	3157	3042	26	925	100	2090	5	1	25822191	797	37.62	4.63	12	0.00	82.00	666.00	4885	20230801	-36.85	2690	20221014	14.68	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2700	14.26	20221021	0.08	N	307180	100	25 억	30037	N	N	N	N
82	20231017	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	0	3	0.00	77618320	25335	120.19	3075	3115	3000	4010	2160	3085	3063.20	0.12	-2752	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	797	37.62	4.63	12	0.10	82.00	666.00	4885	20230801	-36.85	2650	20221013	16.42	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2700	14.26	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
83	20231017	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	5	2	0.16	75529335	24658	116.97	3075	3115	3000	4010	2160	3085	3062.90	0.12	-2721	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	798	37.68	4.64	12	0.10	82.00	666.00	4885	20230801	-36.75	2650	20221013	16.60	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2700	14.44	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
84	20231017	140948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-10	5	-0.32	69500230	22705	107.71	3075	3115	3000	4010	2160	3085	3060.80	0.12	-2358	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	794	37.50	4.62	12	0.09	82.00	666.00	4885	20230801	-37.05	2650	20221013	16.04	4885	-37.05	20230801	2725	12.84	20230228	4885	-37.05	20230801	2700	13.89	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
85	20231017	130939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-25	5	-0.81	61085050	19968	94.72	3075	3115	3000	4010	2160	3085	3058.89	0.12	-578	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	790	37.32	4.59	12	0.08	82.00	666.00	4885	20230801	-37.36	2650	20221013	15.47	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2700	13.33	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
86	20231017	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-25	5	-0.81	41492315	13555	64.30	3075	3115	3000	4010	2160	3085	3060.68	0.12	-122	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	790	37.32	4.59	12	0.05	82.00	666.00	4885	20230801	-37.36	2650	20221013	15.47	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2700	13.33	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
87	20231017	110933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-35	5	-1.13	27389185	8946	42.44	3075	3115	3000	4010	2160	3085	3061.09	0.12	-253	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	788	37.20	4.58	12	0.03	82.00	666.00	4885	20230801	-37.56	2650	20221013	15.09	4885	-37.56	20230801	2725	11.93	20230228	4885	-37.56	20230801	2700	12.96	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
88	20231017	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	25	2	0.81	11784985	3846	18.24	3075	3115	3000	4010	2160	3085	3063.10	0.12	-93	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	803	37.93	4.67	12	0.01	82.00	666.00	4885	20230801	-36.34	2650	20221013	17.36	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2700	15.19	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
89	20231017	090937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	30	2	0.97	1997685	647	3.07	3075	3115	3075	4010	2160	3085	3088.75	0.12	-62	3331	3207	3126	3002	2921	3167	2962	26	925	100	2090	5	1	25822191	804	37.99	4.68	12	0.00	82.00	666.00	4885	20230801	-36.23	2650	20221013	17.55	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2700	15.37	20221021	0.08	N	307180	100	25 억	32063	N	N	N	N
90	20231016	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-5	5	-0.16	64542260	20750	52.27	3090	3250	3045	4015	2165	3090	3110.47	0.14	-4053	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	797	37.62	4.63	12	0.08	82.00	666.00	4885	20230801	-36.85	2650	20221013	16.42	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2700	14.26	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
91	20231016	150935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-10	5	-0.32	60202315	19337	48.71	3090	3250	3045	4015	2165	3090	3113.32	0.14	-4114	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	795	37.56	4.62	12	0.07	82.00	666.00	4885	20230801	-36.95	2650	20221013	16.23	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2700	14.07	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
92	20231016	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	25	2	0.81	57113705	18336	46.19	3090	3250	3045	4015	2165	3090	3114.84	0.14	-3378	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	804	37.99	4.68	12	0.07	82.00	666.00	4885	20230801	-36.23	2650	20221013	17.55	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2700	15.37	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
93	20231016	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-5	5	-0.16	56034225	17986	45.31	3090	3250	3045	4015	2165	3090	3115.44	0.14	-3378	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	797	37.62	4.63	12	0.07	82.00	666.00	4885	20230801	-36.85	2650	20221013	16.42	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2700	14.26	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
94	20231016	120931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	-35	5	-1.13	48796935	15615	39.34	3090	3250	3055	4015	2165	3090	3125.00	0.14	-3340	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	789	37.26	4.59	12	0.06	82.00	666.00	4885	20230801	-37.46	2650	20221013	15.28	4885	-37.46	20230801	2725	12.11	20230228	4885	-37.46	20230801	2700	13.15	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
95	20231016	110924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	5	2	0.16	36235500	11543	29.08	3090	3250	3090	4015	2165	3090	3139.18	0.14	-940	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	799	37.74	4.65	12	0.04	82.00	666.00	4885	20230801	-36.64	2650	20221013	16.79	4885	-36.64	20230801	2725	13.58	20230228	4885	-36.64	20230801	2700	14.63	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
96	20231016	100919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	25	2	0.81	24881000	7899	19.90	3090	3250	3090	4015	2165	3090	3149.89	0.14	-479	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	804	37.99	4.68	12	0.03	82.00	666.00	4885	20230801	-36.23	2650	20221013	17.55	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2700	15.37	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
97	20231016	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	35	2	1.13	6273665	1968	4.96	3090	3250	3090	4015	2165	3090	3187.84	0.14	-562	3353	3221	3118	2986	2883	3170	2935	26	925	100	2100	5	1	25822191	807	38.11	4.69	12	0.01	82.00	666.00	4885	20230801	-36.03	2650	20221013	17.92	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2700	15.74	20221021	0.08	N	307180	100	25 억	36143	N	N	N	N
98	20231012	160951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	80	2	2.59	222247505	69355	76.13	3065	3370	3065	4015	2165	3090	3204.49	0.25	-26503	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	819	38.66	4.76	12	0.27	82.00	666.00	4885	20230801	-35.11	2650	20221013	19.62	4885	-35.11	20230801	2725	16.33	20230228	4885	-35.11	20230801	2650	19.62	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
99	20231012	150928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	65	2	2.10	214828715	67009	73.56	3065	3370	3065	4015	2165	3090	3205.97	0.25	-26297	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	815	38.48	4.74	12	0.26	82.00	666.00	4885	20230801	-35.41	2650	20221013	19.06	4885	-35.41	20230801	2725	15.78	20230228	4885	-35.41	20230801	2650	19.06	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
100	20231012	140930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3165	75	2	2.43	194952435	60701	66.63	3065	3370	3065	4015	2165	3090	3211.68	0.25	-21985	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	817	38.60	4.75	12	0.24	82.00	666.00	4885	20230801	-35.21	2650	20221013	19.43	4885	-35.21	20230801	2725	16.15	20230228	4885	-35.21	20230801	2650	19.43	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
101	20231012	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	105	2	3.40	179062465	55694	61.14	3065	3370	3065	4015	2165	3090	3215.11	0.25	-20539	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	825	38.96	4.80	12	0.22	82.00	666.00	4885	20230801	-34.60	2650	20221013	20.57	4885	-34.60	20230801	2725	17.25	20230228	4885	-34.60	20230801	2650	20.57	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
102	20231012	120940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	110	2	3.56	161727690	50273	55.19	3065	3370	3065	4015	2165	3090	3216.99	0.25	-18574	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	826	39.02	4.80	12	0.19	82.00	666.00	4885	20230801	-34.49	2650	20221013	20.75	4885	-34.49	20230801	2725	17.43	20230228	4885	-34.49	20230801	2650	20.75	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
103	20231012	110940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3190	100	2	3.24	154749070	48087	52.79	3065	3370	3065	4015	2165	3090	3218.11	0.25	-17224	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	824	38.90	4.79	12	0.19	82.00	666.00	4885	20230801	-34.70	2650	20221013	20.38	4885	-34.70	20230801	2725	17.06	20230228	4885	-34.70	20230801	2650	20.38	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
104	20231012	100931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	110	2	3.56	142298660	44187	48.50	3065	3370	3065	4015	2165	3090	3220.37	0.25	-15416	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	826	39.02	4.80	12	0.17	82.00	666.00	4885	20230801	-34.49	2650	20221013	20.75	4885	-34.49	20230801	2725	17.43	20230228	4885	-34.49	20230801	2650	20.75	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
105	20231012	090938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	40	2	1.29	6653735	2143	2.35	3065	3150	3065	4015	2165	3090	3104.87	0.25	221	3486	3287	3051	2852	2616	3387	2952	26	925	100	2100	5	1	25822191	808	38.17	4.70	12	0.01	82.00	666.00	4885	20230801	-35.93	2650	20221013	18.11	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2650	18.11	20221013	0.09	N	307180	100	25 억	63356	N	N	N	N
106	20231011	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	230	2	8.04	277741825	90734	106.24	2970	3250	2815	3715	2005	2860	3061.05	0.24	1777	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	798	37.68	4.64	12	0.35	82.00	666.00	4885	20230801	-36.75	2650	20221013	16.60	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2650	16.60	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
107	20231011	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	210	2	7.34	264566270	86453	101.23	2970	3250	2815	3715	2005	2860	3060.23	0.24	2284	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	793	37.44	4.61	12	0.33	82.00	666.00	4885	20230801	-37.15	2650	20221013	15.85	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2650	15.85	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
108	20231011	140935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	220	2	7.69	235027440	76851	89.99	2970	3250	2815	3715	2005	2860	3058.22	0.24	-178	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	795	37.56	4.62	12	0.30	82.00	666.00	4885	20230801	-36.95	2650	20221013	16.23	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2650	16.23	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
109	20231011	130923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	185	2	6.47	98744160	33243	38.93	2970	3055	2815	3715	2005	2860	2970.37	0.24	7723	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	786	37.13	4.57	12	0.13	82.00	666.00	4885	20230801	-37.67	2650	20221013	14.91	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2650	14.91	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
110	20231011	120942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	130	2	4.55	62945515	21410	25.07	2970	3015	2815	3715	2005	2860	2940.01	0.24	8459	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	772	36.46	4.49	12	0.08	82.00	666.00	4885	20230801	-38.79	2650	20221013	12.83	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2650	12.83	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
111	20231011	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	140	2	4.90	58116635	19789	23.17	2970	3015	2815	3715	2005	2860	2936.82	0.24	8231	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	775	36.59	4.50	12	0.08	82.00	666.00	4885	20230801	-38.59	2650	20221013	13.21	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2650	13.21	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
112	20231011	100929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	140	2	4.90	53855340	18367	21.51	2970	3015	2815	3715	2005	2860	2932.18	0.24	8178	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	775	36.59	4.50	12	0.07	82.00	666.00	4885	20230801	-38.59	2650	20221013	13.21	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2650	13.21	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
113	20231011	090932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	75	2	2.62	11246400	3918	4.59	2970	2970	2815	3715	2005	2860	2870.44	0.24	285	3113	2986	2923	2796	2733	2955	2765	26	855	100	1940	5	1	25822191	758	35.79	4.41	12	0.02	82.00	666.00	4885	20230801	-39.92	2650	20221013	10.75	4885	-39.92	20230801	2725	7.71	20230228	4885	-39.92	20230801	2650	10.75	20221013	0.09	N	307180	100	25 억	63090	N	N	N	N
114	20231010	161537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-125	5	-4.19	249983085	85102	185.63	3050	3050	2860	3880	2090	2985	2937.45	0.23	3408	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	739	34.88	4.29	12	0.33	82.00	666.00	4885	20230801	-41.45	2650	20221013	7.92	4885	-41.45	20230801	2725	4.95	20230228	4885	-41.45	20230801	2650	7.92	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
115	20231010	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-85	5	-2.85	242023410	82326	179.58	3050	3050	2885	3880	2090	2985	2939.82	0.23	4377	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	749	35.37	4.35	12	0.32	82.00	666.00	4885	20230801	-40.63	2650	20221013	9.43	4885	-40.63	20230801	2725	6.42	20230228	4885	-40.63	20230801	2650	9.43	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
116	20231010	140926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-45	5	-1.51	179434495	60814	132.65	3050	3050	2900	3880	2090	2985	2950.55	0.23	6320	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	759	35.85	4.41	12	0.24	82.00	666.00	4885	20230801	-39.82	2650	20221013	10.94	4885	-39.82	20230801	2725	7.89	20230228	4885	-39.82	20230801	2650	10.94	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
117	20231010	130919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-30	5	-1.01	170764610	57869	126.23	3050	3050	2900	3880	2090	2985	2950.88	0.23	7699	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	763	36.04	4.44	12	0.22	82.00	666.00	4885	20230801	-39.51	2650	20221013	11.51	4885	-39.51	20230801	2725	8.44	20230228	4885	-39.51	20230801	2650	11.51	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
118	20231010	120916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	10	2	0.34	141209830	47900	104.48	3050	3050	2900	3880	2090	2985	2948.01	0.23	14283	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	773	36.52	4.50	12	0.19	82.00	666.00	4885	20230801	-38.69	2650	20221013	13.02	4885	-38.69	20230801	2725	9.91	20230228	4885	-38.69	20230801	2650	13.02	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
119	20231010	110859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-5	5	-0.17	134926140	45795	99.89	3050	3050	2900	3880	2090	2985	2946.31	0.23	14157	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	770	36.34	4.47	12	0.18	82.00	666.00	4885	20230801	-39.00	2650	20221013	12.45	4885	-39.00	20230801	2725	9.36	20230228	4885	-39.00	20230801	2650	12.45	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
120	20231010	100910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	10	2	0.34	108696515	37014	80.74	3050	3050	2900	3880	2090	2985	2936.63	0.23	7304	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	773	36.52	4.50	12	0.14	82.00	666.00	4885	20230801	-38.69	2650	20221013	13.02	4885	-38.69	20230801	2725	9.91	20230228	4885	-38.69	20230801	2650	13.02	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
121	20231010	090905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-50	5	-1.68	40898910	13875	30.27	3050	3050	2910	3880	2090	2985	2947.67	0.23	-1092	3105	3045	2960	2900	2815	3075	2930	26	895	100	2020	5	1	25822191	758	35.79	4.41	12	0.05	82.00	666.00	4885	20230801	-39.92	2650	20221013	10.75	4885	-39.92	20230801	2725	7.71	20230228	4885	-39.92	20230801	2650	10.75	20221013	0.08	N	307180	100	25 억	59682	N	N	N	N
122	20231006	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2985	20	2	0.67	136093585	45616	86.03	2950	3020	2875	3850	2080	2965	2983.46	0.20	3150	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	771	36.40	4.48	12	0.18	82.00	666.00	4885	20230801	-38.89	2650	20221013	12.64	4885	-38.89	20230801	2725	9.54	20230228	4885	-38.89	20230801	2650	12.64	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N
123	20231006	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	5	2	0.17	133111515	44617	84.15	2950	3020	2875	3850	2080	2965	2983.43	0.20	3137	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	767	36.22	4.46	12	0.17	82.00	666.00	4885	20230801	-39.20	2650	20221013	12.08	4885	-39.20	20230801	2725	8.99	20230228	4885	-39.20	20230801	2650	12.08	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N
124	20231006	140901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	40	2	1.35	84197640	28294	53.36	2950	3020	2875	3850	2080	2965	2975.81	0.20	6425	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	776	36.65	4.51	12	0.11	82.00	666.00	4885	20230801	-38.49	2650	20221013	13.40	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2650	13.40	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N
125	20231006	130851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	25	2	0.84	79756865	26813	50.57	2950	3020	2875	3850	2080	2965	2974.56	0.20	6441	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	772	36.46	4.49	12	0.10	82.00	666.00	4885	20230801	-38.79	2650	20221013	12.83	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2650	12.83	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N
126	20231006	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	55	2	1.85	68241235	22955	43.29	2950	3020	2875	3850	2080	2965	2972.83	0.20	5268	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	780	36.83	4.53	12	0.09	82.00	666.00	4885	20230801	-38.18	2650	20221013	13.96	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2650	13.96	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N
127	20231006	110841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	15	2	0.51	62716380	21104	39.80	2950	3020	2875	3850	2080	2965	2971.78	0.20	5549	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	770	36.34	4.47	12	0.08	82.00	666.00	4885	20230801	-39.00	2650	20221013	12.45	4885	-39.00	20230801	2725	9.36	20230228	4885	-39.00	20230801	2650	12.45	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N
128	20231006	100848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	40	2	1.35	51485755	17345	32.71	2950	3020	2875	3850	2080	2965	2968.33	0.20	4238	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	776	36.65	4.51	12	0.07	82.00	666.00	4885	20230801	-38.49	2650	20221013	13.40	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2650	13.40	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N
129	20231006	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	0	3	0.00	3553110	1200	2.26	2950	2970	2950	3850	2080	2965	2960.93	0.20	58	3135	3050	3000	2915	2865	3025	2890	26	885	100	2010	5	1	25822191	766	36.16	4.45	12	0.00	82.00	666.00	4885	20230801	-39.30	2650	20221013	11.89	4885	-39.30	20230801	2725	8.81	20230228	4885	-39.30	20230801	2650	11.89	20221013	0.08	N	307180	100	25 억	52624	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History