KissMeData/263600/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161049	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6950	-270	5	-3.74	363939940	51868	160.42	7350	7350	6910	9380	5060	7220	7016.85	1.06	-27394	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1107	8.27	1.00	12	0.33	840.00	6918.00	14470	20230328	-51.97	6250	20221027	11.20	14470	-51.97	20230328	6360	9.28	20230103	14470	-51.97	20230328	6360	9.28	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
3	20231031	151100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6970	-250	5	-3.46	325747570	46404	143.52	7350	7350	6910	9380	5060	7220	7019.82	1.06	-26256	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1110	8.30	1.01	12	0.29	840.00	6918.00	14470	20230328	-51.83	6250	20221027	11.52	14470	-51.83	20230328	6360	9.59	20230103	14470	-51.83	20230328	6360	9.59	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
4	20231031	141110	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6970	-250	5	-3.46	278439630	39602	122.49	7350	7350	6960	9380	5060	7220	7030.95	1.06	-23311	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1110	8.30	1.01	12	0.25	840.00	6918.00	14470	20230328	-51.83	6250	20221027	11.52	14470	-51.83	20230328	6360	9.59	20230103	14470	-51.83	20230328	6360	9.59	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
5	20231031	131100	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7000	-220	5	-3.05	255194970	36270	112.18	7350	7350	6970	9380	5060	7220	7035.98	1.06	-21740	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1115	8.33	1.01	12	0.23	840.00	6918.00	14470	20230328	-51.62	6250	20221027	12.00	14470	-51.62	20230328	6360	10.06	20230103	14470	-51.62	20230328	6360	10.06	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
6	20231031	121101	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6980	-240	5	-3.32	222631430	31606	97.75	7350	7350	6980	9380	5060	7220	7043.96	1.06	-19159	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1112	8.31	1.01	12	0.20	840.00	6918.00	14470	20230328	-51.76	6250	20221027	11.68	14470	-51.76	20230328	6360	9.75	20230103	14470	-51.76	20230328	6360	9.75	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
7	20231031	111129	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7050	-170	5	-2.35	146522250	20723	64.09	7350	7350	7000	9380	5060	7220	7070.51	1.06	-14278	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1123	8.39	1.02	12	0.13	840.00	6918.00	14470	20230328	-51.28	6250	20221027	12.80	14470	-51.28	20230328	6360	10.85	20230103	14470	-51.28	20230328	6360	10.85	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
8	20231031	101108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7130	-90	5	-1.25	57422840	8052	24.90	7350	7350	7060	9380	5060	7220	7131.50	1.06	-6701	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1136	8.49	1.03	12	0.05	840.00	6918.00	14470	20230328	-50.73	6250	20221027	14.08	14470	-50.73	20230328	6360	12.11	20230103	14470	-50.73	20230328	6360	12.11	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
9	20231031	091108	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7220	0	3	0.00	5225180	720	2.23	7350	7350	7180	9380	5060	7220	7257.19	1.06	-554	7453	7336	7153	7036	6853	7395	7095	80	2160	500	5190	10	1	15930310	1150	8.60	1.04	12	0.00	840.00	6918.00	14470	20230328	-50.10	6250	20221027	15.52	14470	-50.10	20230328	6360	13.52	20230103	14470	-50.10	20230328	6360	13.52	20230103	4.65	N	263600	500	80 억	168579	N	N	N	N
10	20231030	161047	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7220	70	2	0.98	231250080	32291	49.47	7050	7270	6970	9290	5010	7150	7161.42	1.02	6642	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1150	8.60	1.04	12	0.20	840.00	6918.00	14470	20230328	-50.10	6210	20221026	16.26	14470	-50.10	20230328	6360	13.52	20230103	14470	-50.10	20230328	6360	13.52	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
11	20231030	151024	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7250	100	2	1.40	207558710	29018	44.46	7050	7270	6970	9290	5010	7150	7152.76	1.02	6211	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1155	8.63	1.05	12	0.18	840.00	6918.00	14470	20230328	-49.90	6210	20221026	16.75	14470	-49.90	20230328	6360	13.99	20230103	14470	-49.90	20230328	6360	13.99	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
12	20231030	141021	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7200	50	2	0.70	173633270	24319	37.26	7050	7250	6970	9290	5010	7150	7139.82	1.02	5244	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1147	8.57	1.04	12	0.15	840.00	6918.00	14470	20230328	-50.24	6210	20221026	15.94	14470	-50.24	20230328	6360	13.21	20230103	14470	-50.24	20230328	6360	13.21	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
13	20231030	131026	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7210	60	2	0.84	115910930	16287	24.95	7050	7250	6970	9290	5010	7150	7116.78	1.02	1239	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1149	8.58	1.04	12	0.10	840.00	6918.00	14470	20230328	-50.17	6210	20221026	16.10	14470	-50.17	20230328	6360	13.36	20230103	14470	-50.17	20230328	6360	13.36	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
14	20231030	121016	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7100	-50	5	-0.70	92848290	13082	20.04	7050	7190	6970	9290	5010	7150	7097.41	1.02	-442	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1131	8.45	1.03	12	0.08	840.00	6918.00	14470	20230328	-50.93	6210	20221026	14.33	14470	-50.93	20230328	6360	11.64	20230103	14470	-50.93	20230328	6360	11.64	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
15	20231030	111017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7150	0	3	0.00	83139800	11716	17.95	7050	7190	6970	9290	5010	7150	7096.26	1.02	-1014	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1139	8.51	1.03	12	0.07	840.00	6918.00	14470	20230328	-50.59	6210	20221026	15.14	14470	-50.59	20230328	6360	12.42	20230103	14470	-50.59	20230328	6360	12.42	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
16	20231030	101014	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7100	-50	5	-0.70	45292330	6418	9.83	7050	7190	6970	9290	5010	7150	7057.08	1.02	-879	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1131	8.45	1.03	12	0.04	840.00	6918.00	14470	20230328	-50.93	6210	20221026	14.33	14470	-50.93	20230328	6360	11.64	20230103	14470	-50.93	20230328	6360	11.64	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
17	20231030	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	6990	-160	5	-2.24	28334690	4029	6.17	7050	7140	6970	9290	5010	7150	7032.69	1.02	83	7450	7300	7090	6940	6730	7375	7015	80	2140	500	5140	10	1	15930310	1114	8.32	1.01	12	0.03	840.00	6918.00	14470	20230328	-51.69	6210	20221026	12.56	14470	-51.69	20230328	6360	9.91	20230103	14470	-51.69	20230328	6360	9.91	20230103	4.61	N	263600	500	80 억	161938	N	N	N	N
18	20231027	160934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7150	120	2	1.71	453968950	64236	117.74	7000	7240	6880	9130	4930	7030	7067.20	0.84	28329	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1139	8.51	1.03	12	0.40	840.00	6918.00	14470	20230328	-50.59	6210	20221026	15.14	14470	-50.59	20230328	6360	12.42	20230103	14470	-50.59	20230328	6250	14.40	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
19	20231027	151015	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7060	30	2	0.43	443920840	62828	115.16	7000	7240	6880	9130	4930	7030	7065.65	0.84	28565	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1125	8.40	1.02	12	0.39	840.00	6918.00	14470	20230328	-51.21	6210	20221026	13.69	14470	-51.21	20230328	6360	11.01	20230103	14470	-51.21	20230328	6250	12.96	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
20	20231027	141013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7090	60	2	0.85	417409440	59056	108.25	7000	7240	6880	9130	4930	7030	7068.03	0.84	26817	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1129	8.44	1.02	12	0.37	840.00	6918.00	14470	20230328	-51.00	6210	20221026	14.17	14470	-51.00	20230328	6360	11.48	20230103	14470	-51.00	20230328	6250	13.44	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
21	20231027	131003	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	50	2	0.71	404847240	57287	105.01	7000	7240	6880	9130	4930	7030	7067.00	0.84	26686	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1128	8.43	1.02	12	0.36	840.00	6918.00	14470	20230328	-51.07	6210	20221026	14.01	14470	-51.07	20230328	6360	11.32	20230103	14470	-51.07	20230328	6250	13.28	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
22	20231027	121017	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7210	180	2	2.56	387719810	54886	100.60	7000	7240	6880	9130	4930	7030	7064.09	0.84	26334	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1149	8.58	1.04	12	0.34	840.00	6918.00	14470	20230328	-50.17	6210	20221026	16.10	14470	-50.17	20230328	6360	13.36	20230103	14470	-50.17	20230328	6250	15.36	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
23	20231027	111023	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7150	120	2	1.71	311160110	44224	81.06	7000	7160	6880	9130	4930	7030	7036.00	0.84	19082	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1139	8.51	1.03	12	0.28	840.00	6918.00	14470	20230328	-50.59	6210	20221026	15.14	14470	-50.59	20230328	6360	12.42	20230103	14470	-50.59	20230328	6250	14.40	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
24	20231027	101011	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7040	10	2	0.14	182327260	26140	47.91	7000	7090	6880	9130	4930	7030	6975.03	0.84	3289	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1121	8.38	1.02	12	0.16	840.00	6918.00	14470	20230328	-51.35	6210	20221026	13.37	14470	-51.35	20230328	6360	10.69	20230103	14470	-51.35	20230328	6250	12.64	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
25	20231027	091013	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7030	0	3	0.00	25475130	3633	6.66	7000	7060	6990	9130	4930	7030	7012.15	0.84	632	7350	7190	7110	6950	6870	7150	6910	80	2100	500	5060	10	1	15930310	1120	8.37	1.02	12	0.02	840.00	6918.00	14470	20230328	-51.42	6210	20221026	13.20	14470	-51.42	20230328	6360	10.53	20230103	14470	-51.42	20230328	6250	12.48	20221027	4.59	N	263600	500	80 억	133689	N	N	N	N
26	20231026	160959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7030	-390	5	-5.26	382887910	53896	147.73	7270	7270	7030	9640	5200	7420	7104.65	0.92	-11934	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1120	8.37	1.02	12	0.34	840.00	6918.00	14470	20230328	-51.42	6210	20221026	13.20	14470	-51.42	20230328	6360	10.53	20230103	14470	-51.42	20230328	6210	13.20	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
27	20231026	150958	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7070	-350	5	-4.72	344618250	48463	132.84	7270	7270	7050	9640	5200	7420	7110.96	0.92	-11106	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1126	8.42	1.02	12	0.30	840.00	6918.00	14470	20230328	-51.14	6210	20221026	13.85	14470	-51.14	20230328	6360	11.16	20230103	14470	-51.14	20230328	6210	13.85	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
28	20231026	141000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7060	-360	5	-4.85	297284150	41771	114.50	7270	7270	7050	9640	5200	7420	7117.00	0.92	-8560	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1125	8.40	1.02	12	0.26	840.00	6918.00	14470	20230328	-51.21	6210	20221026	13.69	14470	-51.21	20230328	6360	11.01	20230103	14470	-51.21	20230328	6210	13.69	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
29	20231026	130959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7110	-310	5	-4.18	260145670	36527	100.12	7270	7270	7050	9640	5200	7420	7122.01	0.92	-5969	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1133	8.46	1.03	12	0.23	840.00	6918.00	14470	20230328	-50.86	6210	20221026	14.49	14470	-50.86	20230328	6360	11.79	20230103	14470	-50.86	20230328	6210	14.49	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
30	20231026	120951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	-340	5	-4.58	234773750	32940	90.29	7270	7270	7060	9640	5200	7420	7127.31	0.92	-4355	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1128	8.43	1.02	12	0.21	840.00	6918.00	14470	20230328	-51.07	6210	20221026	14.01	14470	-51.07	20230328	6360	11.32	20230103	14470	-51.07	20230328	6210	14.01	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
31	20231026	111006	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7120	-300	5	-4.04	176012590	24654	67.58	7270	7270	7080	9640	5200	7420	7139.31	0.92	-3994	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1134	8.48	1.03	12	0.15	840.00	6918.00	14470	20230328	-50.79	6210	20221026	14.65	14470	-50.79	20230328	6360	11.95	20230103	14470	-50.79	20230328	6210	14.65	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
32	20231026	101002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7130	-290	5	-3.91	144299330	20219	55.42	7270	7270	7080	9640	5200	7420	7136.82	0.92	-2084	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1136	8.49	1.03	12	0.13	840.00	6918.00	14470	20230328	-50.73	6210	20221026	14.81	14470	-50.73	20230328	6360	12.11	20230103	14470	-50.73	20230328	6210	14.81	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
33	20231026	091000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7190	-230	5	-3.10	65293460	9152	25.09	7270	7270	7080	9640	5200	7420	7134.34	0.92	-512	7633	7526	7423	7316	7213	7475	7265	80	2220	500	5340	10	1	15930310	1145	8.56	1.04	12	0.06	840.00	6918.00	14470	20230328	-50.31	6210	20221026	15.78	14470	-50.31	20230328	6360	13.05	20230103	14470	-50.31	20230328	6210	15.78	20221026	4.63	N	263600	500	80 억	146168	N	N	N	N
34	20231025	161002	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7420	0	3	0.00	266905400	36076	64.38	7530	7530	7320	9640	5200	7420	7398.26	0.96	-6442	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1182	8.83	1.07	12	0.23	840.00	6918.00	14470	20230328	-48.72	6150	20221021	20.65	14470	-48.72	20230328	6360	16.67	20230103	14470	-48.72	20230328	6210	19.48	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
35	20231025	151001	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7440	20	2	0.27	240278510	32482	57.97	7530	7530	7320	9640	5200	7420	7397.25	0.96	-6612	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1185	8.86	1.08	12	0.20	840.00	6918.00	14470	20230328	-48.58	6150	20221021	20.98	14470	-48.58	20230328	6360	16.98	20230103	14470	-48.58	20230328	6210	19.81	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
36	20231025	140955	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7430	10	2	0.13	159783160	21576	38.51	7530	7530	7320	9640	5200	7420	7405.56	0.96	-6642	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1184	8.85	1.07	12	0.14	840.00	6918.00	14470	20230328	-48.65	6150	20221021	20.81	14470	-48.65	20230328	6360	16.82	20230103	14470	-48.65	20230328	6210	19.65	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
37	20231025	130957	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7350	-70	5	-0.94	132010100	17820	31.80	7530	7530	7340	9640	5200	7420	7407.94	0.96	-4303	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1171	8.75	1.06	12	0.11	840.00	6918.00	14470	20230328	-49.21	6150	20221021	19.51	14470	-49.21	20230328	6360	15.57	20230103	14470	-49.21	20230328	6210	18.36	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
38	20231025	120959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7410	-10	5	-0.13	114221890	15405	27.49	7530	7530	7340	9640	5200	7420	7414.58	0.96	-2945	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1180	8.82	1.07	12	0.10	840.00	6918.00	14470	20230328	-48.79	6150	20221021	20.49	14470	-48.79	20230328	6360	16.51	20230103	14470	-48.79	20230328	6210	19.32	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
39	20231025	110959	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7420	0	3	0.00	87098910	11750	20.97	7530	7530	7340	9640	5200	7420	7412.64	0.96	-3043	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1182	8.83	1.07	12	0.07	840.00	6918.00	14470	20230328	-48.72	6150	20221021	20.65	14470	-48.72	20230328	6360	16.67	20230103	14470	-48.72	20230328	6210	19.48	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
40	20231025	101000	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	-20	5	-0.27	55637620	7508	13.40	7530	7530	7340	9640	5200	7420	7410.38	0.96	-3993	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1179	8.81	1.07	12	0.05	840.00	6918.00	14470	20230328	-48.86	6150	20221021	20.33	14470	-48.86	20230328	6360	16.35	20230103	14470	-48.86	20230328	6210	19.16	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
41	20231025	090956	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7460	40	2	0.54	22585110	3046	5.44	7530	7530	7340	9640	5200	7420	7414.59	0.96	-2550	7700	7560	7280	7140	6860	7630	7210	80	2220	500	5340	10	1	15930310	1188	8.88	1.08	12	0.02	840.00	6918.00	14470	20230328	-48.45	6150	20221021	21.30	14470	-48.45	20230328	6360	17.30	20230103	14470	-48.45	20230328	6210	20.13	20221026	4.75	N	263600	500	80 억	152844	N	N	N	N
42	20231024	160935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7420	210	2	2.91	402192230	55885	76.78	7180	7420	7000	9370	5050	7210	7195.41	0.94	2826	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1182	8.83	1.07	12	0.35	840.00	6918.00	14470	20230328	-48.72	6150	20221021	20.65	14470	-48.72	20230328	6360	16.67	20230103	14470	-48.72	20230328	6210	19.48	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
43	20231024	150951	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7400	190	2	2.64	374904640	52202	71.72	7180	7410	7000	9370	5050	7210	7181.81	0.94	2976	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1179	8.81	1.07	12	0.33	840.00	6918.00	14470	20230328	-48.86	6150	20221021	20.33	14470	-48.86	20230328	6360	16.35	20230103	14470	-48.86	20230328	6210	19.16	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
44	20231024	140934	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7340	130	2	1.80	322831500	45138	62.01	7180	7340	7000	9370	5050	7210	7152.10	0.94	1936	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1169	8.74	1.06	12	0.28	840.00	6918.00	14470	20230328	-49.27	6150	20221021	19.35	14470	-49.27	20230328	6360	15.41	20230103	14470	-49.27	20230328	6210	18.20	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
45	20231024	130939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7250	40	2	0.55	293785430	41156	56.54	7180	7320	7000	9370	5050	7210	7138.34	0.94	-1400	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1155	8.63	1.05	12	0.26	840.00	6918.00	14470	20230328	-49.90	6150	20221021	17.89	14470	-49.90	20230328	6360	13.99	20230103	14470	-49.90	20230328	6210	16.75	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
46	20231024	120949	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7180	-30	5	-0.42	245737210	34526	47.43	7180	7320	7000	9370	5050	7210	7117.45	0.94	-6088	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1144	8.55	1.04	12	0.22	840.00	6918.00	14470	20230328	-50.38	6150	20221021	16.75	14470	-50.38	20230328	6360	12.89	20230103	14470	-50.38	20230328	6210	15.62	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
47	20231024	110945	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7070	-140	5	-1.94	209833820	29536	40.58	7180	7320	7000	9370	5050	7210	7104.34	0.94	-6503	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1126	8.42	1.02	12	0.19	840.00	6918.00	14470	20230328	-51.14	6150	20221021	14.96	14470	-51.14	20230328	6360	11.16	20230103	14470	-51.14	20230328	6210	13.85	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
48	20231024	100936	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7100	-110	5	-1.53	97382170	13575	18.65	7180	7320	7080	9370	5050	7210	7173.64	0.94	-2392	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1131	8.45	1.03	12	0.09	840.00	6918.00	14470	20230328	-50.93	6150	20221021	15.45	14470	-50.93	20230328	6360	11.64	20230103	14470	-50.93	20230328	6210	14.33	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
49	20231024	090944	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7230	20	2	0.28	27104680	3742	5.14	7180	7320	7180	9370	5050	7210	7243.37	0.94	1084	7470	7340	7180	7050	6890	7405	7115	80	2160	500	5190	10	1	15930310	1152	8.61	1.05	12	0.02	840.00	6918.00	14470	20230328	-50.03	6150	20221021	17.56	14470	-50.03	20230328	6360	13.68	20230103	14470	-50.03	20230328	6210	16.43	20221026	4.87	N	263600	500	80 억	150025	N	N	N	N
50	20231023	160928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7210	50	2	0.70	518349190	72035	60.98	7060	7310	7020	9300	5020	7160	7195.78	0.81	17815	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1149	8.58	1.04	12	0.45	840.00	6918.00	14470	20230328	-50.17	6150	20221021	17.24	14470	-50.17	20230328	6360	13.36	20230103	14470	-50.17	20230328	6210	16.10	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
51	20231023	150935	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7160	0	3	0.00	494506470	68719	58.17	7060	7310	7020	9300	5020	7160	7196.07	0.81	17706	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1141	8.52	1.03	12	0.43	840.00	6918.00	14470	20230328	-50.52	6150	20221021	16.42	14470	-50.52	20230328	6360	12.58	20230103	14470	-50.52	20230328	6210	15.30	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
52	20231023	140932	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7200	40	2	0.56	416315980	57712	48.85	7060	7310	7020	9300	5020	7160	7213.68	0.81	15609	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1147	8.57	1.04	12	0.36	840.00	6918.00	14470	20230328	-50.24	6150	20221021	17.07	14470	-50.24	20230328	6360	13.21	20230103	14470	-50.24	20230328	6210	15.94	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
53	20231023	130939	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7140	-20	5	-0.28	402866180	55839	47.27	7060	7310	7020	9300	5020	7160	7214.78	0.81	15508	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1137	8.50	1.03	12	0.35	840.00	6918.00	14470	20230328	-50.66	6150	20221021	16.10	14470	-50.66	20230328	6360	12.26	20230103	14470	-50.66	20230328	6210	14.98	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
54	20231023	120928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7180	20	2	0.28	357546350	49459	41.87	7060	7310	7060	9300	5020	7160	7229.15	0.81	12746	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1144	8.55	1.04	12	0.31	840.00	6918.00	14470	20230328	-50.38	6150	20221021	16.75	14470	-50.38	20230328	6360	12.89	20230103	14470	-50.38	20230328	6210	15.62	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
55	20231023	110926	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7260	100	2	1.40	341979310	47304	40.04	7060	7310	7060	9300	5020	7160	7229.40	0.81	13136	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1157	8.64	1.05	12	0.30	840.00	6918.00	14470	20230328	-49.83	6150	20221021	18.05	14470	-49.83	20230328	6360	14.15	20230103	14470	-49.83	20230328	6210	16.91	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
56	20231023	100920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7240	80	2	1.12	298506400	41312	34.97	7060	7310	7060	9300	5020	7160	7225.66	0.81	10015	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1153	8.62	1.05	12	0.26	840.00	6918.00	14470	20230328	-49.97	6150	20221021	17.72	14470	-49.97	20230328	6360	13.84	20230103	14470	-49.97	20230328	6210	16.59	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
57	20231023	090940	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7190	30	2	0.42	41770220	5821	4.93	7060	7210	7060	9300	5020	7160	7175.78	0.81	-1548	7526	7342	7146	6962	6766	7245	6865	80	2140	500	5150	10	1	15930310	1145	8.56	1.04	12	0.04	840.00	6918.00	14470	20230328	-50.31	6150	20221021	16.91	14470	-50.31	20230328	6360	13.05	20230103	14470	-50.31	20230328	6210	15.78	20221026	5.02	N	263600	500	80 억	129318	N	N	N	N
58	20231020	160925	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7160	-180	5	-2.45	831119280	117640	155.22	7270	7330	6950	9540	5140	7340	7064.87	0.59	31873	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1141	8.52	1.03	12	0.74	840.00	6918.00	14470	20230328	-50.52	6150	20221021	16.42	14470	-50.52	20230328	6360	12.58	20230103	14470	-50.52	20230328	6150	16.42	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
59	20231020	150924	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7080	-260	5	-3.54	794687340	112531	148.48	7270	7330	6950	9540	5140	7340	7061.94	0.59	30734	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1128	8.43	1.02	12	0.71	840.00	6918.00	14470	20230328	-51.07	6150	20221021	15.12	14470	-51.07	20230328	6360	11.32	20230103	14470	-51.07	20230328	6150	15.12	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
60	20231020	140933	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7200	-140	5	-1.91	732612410	103817	136.98	7270	7330	6950	9540	5140	7340	7056.77	0.59	32208	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1147	8.57	1.04	12	0.65	840.00	6918.00	14470	20230328	-50.24	6150	20221021	17.07	14470	-50.24	20230328	6360	13.21	20230103	14470	-50.24	20230328	6150	17.07	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
61	20231020	130907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7180	-160	5	-2.18	694641060	98549	130.03	7270	7330	6950	9540	5140	7340	7048.69	0.59	31442	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1144	8.55	1.04	12	0.62	840.00	6918.00	14470	20230328	-50.38	6150	20221021	16.75	14470	-50.38	20230328	6360	12.89	20230103	14470	-50.38	20230328	6150	16.75	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
62	20231020	120918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7110	-230	5	-3.13	627379660	89144	117.62	7270	7330	6950	9540	5140	7340	7037.82	0.59	29093	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1133	8.46	1.03	12	0.56	840.00	6918.00	14470	20230328	-50.86	6150	20221021	15.61	14470	-50.86	20230328	6360	11.79	20230103	14470	-50.86	20230328	6150	15.61	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
63	20231020	110928	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7060	-280	5	-3.81	592646010	84218	111.12	7270	7330	6950	9540	5140	7340	7037.05	0.59	27656	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1125	8.40	1.02	12	0.53	840.00	6918.00	14470	20230328	-51.21	6150	20221021	14.80	14470	-51.21	20230328	6360	11.01	20230103	14470	-51.21	20230328	6150	14.80	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
64	20231020	100919	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7000	-340	5	-4.63	342220780	48377	63.83	7270	7330	6970	9540	5140	7340	7074.04	0.59	8557	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1115	8.33	1.01	12	0.30	840.00	6918.00	14470	20230328	-51.62	6150	20221021	13.82	14470	-51.62	20230328	6360	10.06	20230103	14470	-51.62	20230328	6150	13.82	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
65	20231020	090918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7210	-130	5	-1.77	40365670	5576	7.36	7270	7330	7190	9540	5140	7340	7239.18	0.59	463	7913	7626	7483	7196	7053	7555	7125	80	2200	500	5280	10	1	15930310	1149	8.58	1.04	12	0.04	840.00	6918.00	14470	20230328	-50.17	6150	20221021	17.24	14470	-50.17	20230328	6360	13.36	20230103	14470	-50.17	20230328	6150	17.24	20221021	5.08	N	263600	500	80 억	93479	N	N	N	N
66	20231019	160916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7340	-500	5	-6.38	558001900	74474	191.00	7720	7770	7340	10190	5490	7840	7493.01	0.56	1735	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1169	8.74	1.06	12	0.47	840.00	6918.00	14470	20230328	-49.27	5950	20221017	23.36	14470	-49.27	20230328	6360	15.41	20230103	14470	-49.27	20230328	6150	19.35	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
67	20231019	150907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7440	-400	5	-5.10	485307990	64608	165.70	7720	7770	7390	10190	5490	7840	7511.58	0.56	368	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1185	8.86	1.08	12	0.41	840.00	6918.00	14470	20230328	-48.58	5950	20221017	25.04	14470	-48.58	20230328	6360	16.98	20230103	14470	-48.58	20230328	6150	20.98	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
68	20231019	140921	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	-350	5	-4.46	357179160	47338	121.40	7720	7770	7440	10190	5490	7840	7545.29	0.56	-3686	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1193	8.92	1.08	12	0.30	840.00	6918.00	14470	20230328	-48.24	5950	20221017	25.88	14470	-48.24	20230328	6360	17.77	20230103	14470	-48.24	20230328	6150	21.79	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
69	20231019	130911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7490	-350	5	-4.46	311680010	41259	105.81	7720	7770	7450	10190	5490	7840	7554.23	0.56	-2847	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1193	8.92	1.08	12	0.26	840.00	6918.00	14470	20230328	-48.24	5950	20221017	25.88	14470	-48.24	20230328	6360	17.77	20230103	14470	-48.24	20230328	6150	21.79	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
70	20231019	120918	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7500	-340	5	-4.34	233830660	30841	79.10	7720	7770	7500	10190	5490	7840	7581.81	0.56	-3015	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1195	8.93	1.08	12	0.19	840.00	6918.00	14470	20230328	-48.17	5950	20221017	26.05	14470	-48.17	20230328	6360	17.92	20230103	14470	-48.17	20230328	6150	21.95	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
71	20231019	110912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7550	-290	5	-3.70	162917100	21417	54.93	7720	7770	7520	10190	5490	7840	7606.91	0.56	-147	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1203	8.99	1.09	12	0.13	840.00	6918.00	14470	20230328	-47.82	5950	20221017	26.89	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6150	22.76	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
72	20231019	100907	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7590	-250	5	-3.19	110626700	14561	37.34	7720	7770	7520	10190	5490	7840	7597.47	0.56	-2294	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1209	9.04	1.10	12	0.09	840.00	6918.00	14470	20230328	-47.55	5950	20221017	27.56	14470	-47.55	20230328	6360	19.34	20230103	14470	-47.55	20230328	6150	23.41	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
73	20231019	090916	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7570	-270	5	-3.44	21570010	2825	7.25	7720	7770	7570	10190	5490	7840	7635.40	0.56	-1515	8126	7982	7866	7722	7606	7925	7665	80	2350	500	5640	10	1	15930310	1206	9.01	1.09	12	0.02	840.00	6918.00	14470	20230328	-47.68	5950	20221017	27.23	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6150	23.09	20221021	5.16	N	263600	500	80 억	88889	N	N	N	N
74	20231018	160920	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7840	-160	5	-2.00	305379300	38980	94.51	8000	8010	7750	10400	5600	8000	7834.25	0.51	7622	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1249	9.33	1.13	12	0.24	840.00	6918.00	14470	20230328	-45.82	5950	20221017	31.76	14470	-45.82	20230328	6360	23.27	20230103	14470	-45.82	20230328	6150	27.48	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
75	20231018	150910	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7790	-210	5	-2.62	259964920	33195	80.49	8000	8010	7750	10400	5600	8000	7831.45	0.51	7692	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1241	9.27	1.13	12	0.21	840.00	6918.00	14470	20230328	-46.16	5950	20221017	30.92	14470	-46.16	20230328	6360	22.48	20230103	14470	-46.16	20230328	6150	26.67	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
76	20231018	140858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	-200	5	-2.50	206399640	26309	63.79	8000	8010	7750	10400	5600	8000	7845.21	0.51	4798	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1243	9.29	1.13	12	0.17	840.00	6918.00	14470	20230328	-46.10	5950	20221017	31.09	14470	-46.10	20230328	6360	22.64	20230103	14470	-46.10	20230328	6150	26.83	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
77	20231018	130855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	-200	5	-2.50	142315880	18083	43.85	8000	8010	7780	10400	5600	8000	7870.15	0.51	2691	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1243	9.29	1.13	12	0.11	840.00	6918.00	14470	20230328	-46.10	5950	20221017	31.09	14470	-46.10	20230328	6360	22.64	20230103	14470	-46.10	20230328	6150	26.83	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
78	20231018	120912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-150	5	-1.88	85240640	10788	26.16	8000	8010	7830	10400	5600	8000	7901.43	0.51	1824	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1251	9.35	1.13	12	0.07	840.00	6918.00	14470	20230328	-45.75	5950	20221017	31.93	14470	-45.75	20230328	6360	23.43	20230103	14470	-45.75	20230328	6150	27.64	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
79	20231018	110904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-60	5	-0.75	67690680	8557	20.75	8000	8010	7870	10400	5600	8000	7910.56	0.51	1653	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1265	9.45	1.15	12	0.05	840.00	6918.00	14470	20230328	-45.13	5950	20221017	33.45	14470	-45.13	20230328	6360	24.84	20230103	14470	-45.13	20230328	6150	29.11	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
80	20231018	100915	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-130	5	-1.62	42340610	5348	12.97	8000	8010	7870	10400	5600	8000	7917.09	0.51	501	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1254	9.37	1.14	12	0.03	840.00	6918.00	14470	20230328	-45.61	5950	20221017	32.27	14470	-45.61	20230328	6360	23.74	20230103	14470	-45.61	20230328	6150	27.97	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
81	20231018	090900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	-20	5	-0.25	7702550	967	2.34	8000	8010	7940	10400	5600	8000	7965.41	0.51	351	8166	8082	7956	7872	7746	8125	7915	80	2400	500	5760	10	1	15930310	1271	9.50	1.15	12	0.01	840.00	6918.00	14470	20230328	-44.85	5950	20221017	34.12	14470	-44.85	20230328	6360	25.47	20230103	14470	-44.85	20230328	6150	29.76	20221021	5.16	N	263600	500	80 억	81268	N	N	N	N
82	20231017	160902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	20	2	0.25	327392510	41166	78.10	7830	8040	7830	10370	5590	7980	7952.98	0.48	5504	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1274	9.52	1.16	12	0.26	840.00	6918.00	14470	20230328	-44.71	5800	20221013	37.93	14470	-44.71	20230328	6360	25.79	20230103	14470	-44.71	20230328	5950	34.45	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
83	20231017	150911	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7970	-10	5	-0.13	323126850	40632	77.09	7830	8040	7830	10370	5590	7980	7952.52	0.48	5709	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1270	9.49	1.15	12	0.26	840.00	6918.00	14470	20230328	-44.92	5800	20221013	37.41	14470	-44.92	20230328	6360	25.31	20230103	14470	-44.92	20230328	5950	33.95	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
84	20231017	140912	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-40	5	-0.50	271706180	34169	64.82	7830	8040	7830	10370	5590	7980	7951.83	0.48	5813	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1265	9.45	1.15	12	0.21	840.00	6918.00	14470	20230328	-45.13	5800	20221013	36.90	14470	-45.13	20230328	6360	24.84	20230103	14470	-45.13	20230328	5950	33.45	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
85	20231017	130905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	10	2	0.13	228624240	28760	54.56	7830	8040	7830	10370	5590	7980	7949.38	0.48	7604	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1273	9.51	1.15	12	0.18	840.00	6918.00	14470	20230328	-44.78	5800	20221013	37.76	14470	-44.78	20230328	6360	25.63	20230103	14470	-44.78	20230328	5950	34.29	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
86	20231017	120908	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	-20	5	-0.25	196857120	24779	47.01	7830	8040	7830	10370	5590	7980	7944.51	0.48	5785	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1268	9.48	1.15	12	0.16	840.00	6918.00	14470	20230328	-44.99	5800	20221013	37.24	14470	-44.99	20230328	6360	25.16	20230103	14470	-44.99	20230328	5950	33.78	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
87	20231017	110857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	10	2	0.13	177720640	22389	42.48	7830	8040	7830	10370	5590	7980	7937.86	0.48	6233	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1273	9.51	1.15	12	0.14	840.00	6918.00	14470	20230328	-44.78	5800	20221013	37.76	14470	-44.78	20230328	6360	25.63	20230103	14470	-44.78	20230328	5950	34.29	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
88	20231017	100851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-30	5	-0.38	134456950	16952	32.16	7830	8040	7830	10370	5590	7980	7931.63	0.48	5282	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1266	9.46	1.15	12	0.11	840.00	6918.00	14470	20230328	-45.06	5800	20221013	37.07	14470	-45.06	20230328	6360	25.00	20230103	14470	-45.06	20230328	5950	33.61	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
89	20231017	090902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	10	2	0.13	87331100	11057	20.98	7830	8000	7830	10370	5590	7980	7898.26	0.48	4012	8373	8176	7963	7766	7553	8070	7660	80	2390	500	5740	10	1	15930310	1273	9.51	1.15	12	0.07	840.00	6918.00	14470	20230328	-44.78	5800	20221013	37.76	14470	-44.78	20230328	6360	25.63	20230103	14470	-44.78	20230328	5950	34.29	20221017	5.14	N	263600	500	80 억	75764	N	N	N	N
90	20231016	160859	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	-180	5	-2.21	414306860	52677	125.38	8160	8160	7750	10600	5720	8160	7864.98	0.57	-13391	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1271	9.50	1.15	12	0.33	840.00	6918.00	14470	20230328	-44.85	5800	20221013	37.59	14470	-44.85	20230328	6360	25.47	20230103	14470	-44.85	20230328	5950	34.12	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
91	20231016	150900	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7870	-290	5	-3.55	376753360	47938	114.10	8160	8160	7750	10600	5720	8160	7859.18	0.57	-13294	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1254	9.37	1.14	12	0.30	840.00	6918.00	14470	20230328	-45.61	5800	20221013	35.69	14470	-45.61	20230328	6360	23.74	20230103	14470	-45.61	20230328	5950	32.27	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
92	20231016	140902	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7820	-340	5	-4.17	293534280	37301	88.78	8160	8160	7750	10600	5720	8160	7869.34	0.57	-11873	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1246	9.31	1.13	12	0.23	840.00	6918.00	14470	20230328	-45.96	5800	20221013	34.83	14470	-45.96	20230328	6360	22.96	20230103	14470	-45.96	20230328	5950	31.43	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
93	20231016	130855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	-360	5	-4.41	272862380	34655	82.48	8160	8160	7750	10600	5720	8160	7873.68	0.57	-11036	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1243	9.29	1.13	12	0.22	840.00	6918.00	14470	20230328	-46.10	5800	20221013	34.48	14470	-46.10	20230328	6360	22.64	20230103	14470	-46.10	20230328	5950	31.09	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
94	20231016	120856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7770	-390	5	-4.78	223941140	28362	67.50	8160	8160	7760	10600	5720	8160	7895.82	0.57	-9657	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1238	9.25	1.12	12	0.18	840.00	6918.00	14470	20230328	-46.30	5800	20221013	33.97	14470	-46.30	20230328	6360	22.17	20230103	14470	-46.30	20230328	5950	30.59	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
95	20231016	110850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	-280	5	-3.43	111508950	14009	33.34	8160	8160	7860	10600	5720	8160	7959.81	0.57	-7839	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1255	9.38	1.14	12	0.09	840.00	6918.00	14470	20230328	-45.54	5800	20221013	35.86	14470	-45.54	20230328	6360	23.90	20230103	14470	-45.54	20230328	5950	32.44	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
96	20231016	100846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7950	-210	5	-2.57	74408430	9310	22.16	8160	8160	7920	10600	5720	8160	7992.31	0.57	-5934	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1266	9.46	1.15	12	0.06	840.00	6918.00	14470	20230328	-45.06	5800	20221013	37.07	14470	-45.06	20230328	6360	25.00	20230103	14470	-45.06	20230328	5950	33.61	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
97	20231016	090848	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8060	-100	5	-1.23	27049430	3373	8.03	8160	8160	7980	10600	5720	8160	8019.40	0.57	-2912	8266	8212	8116	8062	7966	8240	8090	80	2440	500	5870	10	1	15930310	1284	9.60	1.17	12	0.02	840.00	6918.00	14470	20230328	-44.30	5800	20221013	38.97	14470	-44.30	20230328	6360	26.73	20230103	14470	-44.30	20230328	5950	35.46	20221017	5.15	N	263600	500	80 억	90401	N	N	N	N
98	20231012	160914	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8170	290	2	3.68	458149600	56551	161.69	7920	8190	7920	10240	5520	7880	8101.51	0.51	10351	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1302	9.73	1.18	12	0.35	840.00	6918.00	14470	20230328	-43.54	5800	20221013	40.86	14470	-43.54	20230328	6360	28.46	20230103	14470	-43.54	20230328	5800	40.86	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
99	20231012	150854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	280	2	3.55	434211230	53617	153.30	7920	8190	7920	10240	5520	7880	8098.39	0.51	10113	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1300	9.71	1.18	12	0.34	840.00	6918.00	14470	20230328	-43.61	5800	20221013	40.69	14470	-43.61	20230328	6360	28.30	20230103	14470	-43.61	20230328	5800	40.69	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
100	20231012	140855	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	270	2	3.43	406626950	50236	143.63	7920	8190	7920	10240	5520	7880	8094.33	0.51	10032	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1298	9.70	1.18	12	0.32	840.00	6918.00	14470	20230328	-43.68	5800	20221013	40.52	14470	-43.68	20230328	6360	28.14	20230103	14470	-43.68	20230328	5800	40.52	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
101	20231012	130856	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8150	270	2	3.43	311034570	38517	110.13	7920	8170	7920	10240	5520	7880	8075.25	0.51	6256	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1298	9.70	1.18	12	0.24	840.00	6918.00	14470	20230328	-43.68	5800	20221013	40.52	14470	-43.68	20230328	6360	28.14	20230103	14470	-43.68	20230328	5800	40.52	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
102	20231012	120905	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8140	260	2	3.30	272646900	33802	96.65	7920	8170	7920	10240	5520	7880	8066.00	0.51	6513	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1297	9.69	1.18	12	0.21	840.00	6918.00	14470	20230328	-43.75	5800	20221013	40.34	14470	-43.75	20230328	6360	27.99	20230103	14470	-43.75	20230328	5800	40.34	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
103	20231012	110904	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8090	210	2	2.66	241387390	29956	85.65	7920	8170	7920	10240	5520	7880	8058.06	0.51	6896	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1289	9.63	1.17	12	0.19	840.00	6918.00	14470	20230328	-44.09	5800	20221013	39.48	14470	-44.09	20230328	6360	27.20	20230103	14470	-44.09	20230328	5800	39.48	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
104	20231012	100857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8160	280	2	3.55	208131320	25866	73.96	7920	8160	7920	10240	5520	7880	8046.52	0.51	6406	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1300	9.71	1.18	12	0.16	840.00	6918.00	14470	20230328	-43.61	5800	20221013	40.69	14470	-43.61	20230328	6360	28.30	20230103	14470	-43.61	20230328	5800	40.69	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
105	20231012	090903	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	100	2	1.27	48314460	6086	17.40	7920	8020	7920	10240	5520	7880	7938.62	0.51	1774	8100	7990	7860	7750	7620	8045	7805	80	2360	500	5670	10	1	15930310	1271	9.50	1.15	12	0.04	840.00	6918.00	14470	20230328	-44.85	5800	20221013	37.59	14470	-44.85	20230328	6360	25.47	20230103	14470	-44.85	20230328	5800	37.59	20221013	5.12	N	263600	500	80 억	81863	N	N	N	N
106	20231011	160852	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7880	190	2	2.47	272794560	34875	59.76	7730	7970	7730	9990	5390	7690	7822.00	0.41	16530	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1255	9.38	1.14	12	0.22	840.00	6918.00	14470	20230328	-45.54	5800	20221013	35.86	14470	-45.54	20230328	6360	23.90	20230103	14470	-45.54	20230328	5800	35.86	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
107	20231011	150857	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	160	2	2.08	253850730	32461	55.63	7730	7970	7730	9990	5390	7690	7820.18	0.41	15654	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1251	9.35	1.13	12	0.20	840.00	6918.00	14470	20230328	-45.75	5800	20221013	35.34	14470	-45.75	20230328	6360	23.43	20230103	14470	-45.75	20230328	5800	35.34	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
108	20231011	140901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7830	140	2	1.82	229908000	29410	50.40	7730	7970	7730	9990	5390	7690	7817.34	0.41	14561	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1247	9.32	1.13	12	0.18	840.00	6918.00	14470	20230328	-45.89	5800	20221013	35.00	14470	-45.89	20230328	6360	23.11	20230103	14470	-45.89	20230328	5800	35.00	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
109	20231011	130850	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	160	2	2.08	197711810	25305	43.36	7730	7970	7730	9990	5390	7690	7813.15	0.41	13479	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1251	9.35	1.13	12	0.16	840.00	6918.00	14470	20230328	-45.75	5800	20221013	35.34	14470	-45.75	20230328	6360	23.43	20230103	14470	-45.75	20230328	5800	35.34	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
110	20231011	120906	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7840	150	2	1.95	184466220	23608	40.46	7730	7970	7730	9990	5390	7690	7813.72	0.41	13003	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1249	9.33	1.13	12	0.15	840.00	6918.00	14470	20230328	-45.82	5800	20221013	35.17	14470	-45.82	20230328	6360	23.27	20230103	14470	-45.82	20230328	5800	35.17	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
111	20231011	110901	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7860	170	2	2.21	173079700	22161	37.98	7730	7970	7730	9990	5390	7690	7810.10	0.41	12130	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1252	9.36	1.14	12	0.14	840.00	6918.00	14470	20230328	-45.68	5800	20221013	35.52	14470	-45.68	20230328	6360	23.58	20230103	14470	-45.68	20230328	5800	35.52	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
112	20231011	100854	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7800	110	2	1.43	97687480	12509	21.44	7730	7970	7730	9990	5390	7690	7809.38	0.41	4117	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1243	9.29	1.13	12	0.08	840.00	6918.00	14470	20230328	-46.10	5800	20221013	34.48	14470	-46.10	20230328	6360	22.64	20230103	14470	-46.10	20230328	5800	34.48	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
113	20231011	090858	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7910	220	2	2.86	40087020	5144	8.81	7730	7970	7730	9990	5390	7690	7792.97	0.41	-662	8196	7942	7796	7542	7396	7870	7470	80	2300	500	5530	10	1	15930310	1260	9.42	1.14	12	0.03	840.00	6918.00	14470	20230328	-45.34	5800	20221013	36.38	14470	-45.34	20230328	6360	24.37	20230103	14470	-45.34	20230328	5800	36.38	20221013	5.18	N	263600	500	80 억	65333	N	N	N	N
114	20231010	161504	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7690	-330	5	-4.11	455342140	58218	97.28	7950	8050	7650	10420	5620	8020	7821.56	0.49	-13600	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1225	9.15	1.11	12	0.37	840.00	6918.00	14470	20230328	-46.86	5800	20221013	32.59	14470	-46.86	20230328	6360	20.91	20230103	14470	-46.86	20230328	5800	32.59	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
115	20231010	150846	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7710	-310	5	-3.87	420090560	53636	89.63	7950	8050	7650	10420	5620	8020	7832.25	0.49	-13406	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1228	9.18	1.11	12	0.34	840.00	6918.00	14470	20230328	-46.72	5800	20221013	32.93	14470	-46.72	20230328	6360	21.23	20230103	14470	-46.72	20230328	5800	32.93	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
116	20231010	140851	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7750	-270	5	-3.37	327850110	41662	69.62	7950	8050	7730	10420	5620	8020	7869.28	0.49	-11753	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1235	9.23	1.12	12	0.26	840.00	6918.00	14470	20230328	-46.44	5800	20221013	33.62	14470	-46.44	20230328	6360	21.86	20230103	14470	-46.44	20230328	5800	33.62	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
117	20231010	130844	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7780	-240	5	-2.99	256563310	32470	54.26	7950	8050	7780	10420	5620	8020	7901.55	0.49	-11039	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1239	9.26	1.12	12	0.20	840.00	6918.00	14470	20230328	-46.23	5800	20221013	34.14	14470	-46.23	20230328	6360	22.33	20230103	14470	-46.23	20230328	5800	34.14	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
118	20231010	120842	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-80	5	-1.00	159392490	20090	33.57	7950	8050	7780	10420	5620	8020	7933.92	0.49	-4886	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1265	9.45	1.15	12	0.13	840.00	6918.00	14470	20230328	-45.13	5800	20221013	36.90	14470	-45.13	20230328	6360	24.84	20230103	14470	-45.13	20230328	5800	36.90	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
119	20231010	110827	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8040	20	2	0.25	125560780	15852	26.49	7950	8050	7780	10420	5620	8020	7920.82	0.49	-1621	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1281	9.57	1.16	12	0.10	840.00	6918.00	14470	20230328	-44.44	5800	20221013	38.62	14470	-44.44	20230328	6360	26.42	20230103	14470	-44.44	20230328	5800	38.62	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
120	20231010	100836	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7940	-80	5	-1.00	89017430	11280	18.85	7950	8000	7780	10420	5620	8020	7891.62	0.49	148	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1265	9.45	1.15	12	0.07	840.00	6918.00	14470	20230328	-45.13	5800	20221013	36.90	14470	-45.13	20230328	6360	24.84	20230103	14470	-45.13	20230328	5800	36.90	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
121	20231010	090831	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7850	-170	5	-2.12	41270340	5228	8.74	7950	7950	7850	10420	5620	8020	7894.10	0.49	203	8366	8192	7876	7702	7386	8280	7790	80	2400	500	5770	10	1	15930310	1251	9.35	1.13	12	0.03	840.00	6918.00	14470	20230328	-45.75	5800	20221013	35.34	14470	-45.75	20230328	6360	23.43	20230103	14470	-45.75	20230328	5800	35.34	20221013	5.26	N	263600	500	80 억	78743	N	N	N	N
122	20231006	160838	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8020	280	2	3.62	465387990	59045	68.13	7560	8050	7560	10060	5420	7740	7881.90	0.38	16787	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1278	9.55	1.16	12	0.37	840.00	6918.00	14470	20230328	-44.57	5800	20221013	38.28	14470	-44.57	20230328	6360	26.10	20230103	14470	-44.57	20230328	5800	38.28	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N
123	20231006	150826	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7930	190	2	2.45	435970170	55362	63.88	7560	8050	7560	10060	5420	7740	7874.90	0.38	16925	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1263	9.44	1.15	12	0.35	840.00	6918.00	14470	20230328	-45.20	5800	20221013	36.72	14470	-45.20	20230328	6360	24.69	20230103	14470	-45.20	20230328	5800	36.72	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N
124	20231006	140828	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7970	230	2	2.97	376589210	47860	55.22	7560	8050	7560	10060	5420	7740	7868.56	0.38	13176	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1270	9.49	1.15	12	0.30	840.00	6918.00	14470	20230328	-44.92	5800	20221013	37.41	14470	-44.92	20230328	6360	25.31	20230103	14470	-44.92	20230328	5800	37.41	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N
125	20231006	130818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7980	240	2	3.10	360344420	45821	52.87	7560	8050	7560	10060	5420	7740	7864.18	0.38	13515	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1271	9.50	1.15	12	0.29	840.00	6918.00	14470	20230328	-44.85	5800	20221013	37.59	14470	-44.85	20230328	6360	25.47	20230103	14470	-44.85	20230328	5800	37.59	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N
126	20231006	120816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	8000	260	2	3.36	346337640	44065	50.84	7560	8050	7560	10060	5420	7740	7859.70	0.38	13113	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1274	9.52	1.16	12	0.28	840.00	6918.00	14470	20230328	-44.71	5800	20221013	37.93	14470	-44.71	20230328	6360	25.79	20230103	14470	-44.71	20230328	5800	37.93	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N
127	20231006	110810	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7990	250	2	3.23	297898220	37995	43.84	7560	8050	7560	10060	5420	7740	7840.46	0.38	9917	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1273	9.51	1.15	12	0.24	840.00	6918.00	14470	20230328	-44.78	5800	20221013	37.76	14470	-44.78	20230328	6360	25.63	20230103	14470	-44.78	20230328	5800	37.76	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N
128	20231006	100815	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7960	220	2	2.84	198172460	25556	29.49	7560	7990	7560	10060	5420	7740	7754.44	0.38	9820	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1268	9.48	1.15	12	0.16	840.00	6918.00	14470	20230328	-44.99	5800	20221013	37.24	14470	-44.99	20230328	6360	25.16	20230103	14470	-44.99	20230328	5800	37.24	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N
129	20231006	090809	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	7740	0	3	0.00	80291250	10533	12.15	7560	7800	7560	10060	5420	7740	7622.83	0.38	2930	7960	7850	7710	7600	7460	7905	7655	80	2320	500	5570	10	1	15930310	1233	9.21	1.12	12	0.07	840.00	6918.00	14470	20230328	-46.51	5800	20221013	33.45	14470	-46.51	20230328	6360	21.70	20230103	14470	-46.51	20230328	5800	33.45	20221013	5.30	N	263600	500	80 억	61267	N	N	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History