KissMeData/036010/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	-880	5	-5.95	2984695660	207751	128.68	14810	15130	13920	19240	10360	14800	14368.15	14.40	-6361	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	1850	19.77	1.58	12	1.56	704.00	8801.00	19400	20230714	-28.25	9420	20221226	47.77	19400	-28.25	20230714	9500	46.53	20230315	19400	-28.25	20230714	9420	47.77	20221226	6.42	N	036010	500	68 억	1914369	N	N	3	N	N
3	20231031	150437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	-770	5	-5.20	2586832090	179295	111.06	14810	15130	13990	19240	10360	14800	14427.80	14.40	-6439	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	1865	19.93	1.59	12	1.35	704.00	8801.00	19400	20230714	-27.68	9420	20221226	48.94	19400	-27.68	20230714	9500	47.68	20230315	19400	-27.68	20230714	9420	48.94	20221226	6.42	N	036010	500	68 억	1914369	N	N	13	N	N
4	20231031	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13990	-810	5	-5.47	2329365870	160980	99.71	14810	15130	13990	19240	10360	14800	14469.91	14.40	-8265	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	1860	19.87	1.59	12	1.21	704.00	8801.00	19400	20230714	-27.89	9420	20221226	48.51	19400	-27.89	20230714	9500	47.26	20230315	19400	-27.89	20230714	9420	48.51	20221226	6.42	N	036010	500	68 억	1914369	N	N	13	N	N
5	20231031	130438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	-560	5	-3.78	1961074390	134893	83.55	14810	15130	14200	19240	10360	14800	14538.00	14.40	888	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	1893	20.23	1.62	12	1.01	704.00	8801.00	19400	20230714	-26.60	9420	20221226	51.17	19400	-26.60	20230714	9500	49.89	20230315	19400	-26.60	20230714	9420	51.17	20221226	6.42	N	036010	500	68 억	1914369	N	N	13	N	N
6	20231031	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14370	-430	5	-2.91	1672429920	114659	71.02	14810	15130	14340	19240	10360	14800	14586.12	14.40	6079	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	1910	20.41	1.63	12	0.86	704.00	8801.00	19400	20230714	-25.93	9420	20221226	52.55	19400	-25.93	20230714	9500	51.26	20230315	19400	-25.93	20230714	9420	52.55	20221226	6.42	N	036010	500	68 억	1914369	N	N	13	N	N
7	20231031	110446	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14500	-300	5	-2.03	1462673650	100117	62.01	14810	15130	14340	19240	10360	14800	14609.64	14.40	15115	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	1927	20.60	1.65	12	0.75	704.00	8801.00	19400	20230714	-25.26	9420	20221226	53.93	19400	-25.26	20230714	9500	52.63	20230315	19400	-25.26	20230714	9420	53.93	20221226	6.42	N	036010	500	68 억	1914369	N	N	13	N	N
8	20231031	100441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14470	-330	5	-2.23	1016705110	69203	42.86	14810	15130	14390	19240	10360	14800	14691.63	14.40	10854	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	1923	20.55	1.64	12	0.52	704.00	8801.00	19400	20230714	-25.41	9420	20221226	53.61	19400	-25.41	20230714	9500	52.32	20230315	19400	-25.41	20230714	9420	53.61	20221226	6.42	N	036010	500	68 억	1914369	N	N	13	N	N
9	20231031	090437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	310	2	2.09	162282470	10838	6.71	14810	15110	14810	19240	10360	14800	14973.47	14.40	5259	15666	15232	14936	14502	14206	15085	14355	69	4440	500	10950	10	1	13292934	2009	21.46	1.72	12	0.08	704.00	8801.00	19400	20230714	-22.11	9420	20221226	60.40	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	9420	60.40	20221226	6.42	N	036010	500	68 억	1914369	N	N	13	N	N
10	20231030	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14800	-470	5	-3.08	2411316710	160230	104.60	15240	15370	14640	19850	10690	15270	15050.87	14.54	-5252	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	1967	21.02	1.68	12	1.21	704.00	8801.00	19400	20230714	-23.71	9420	20221226	57.11	19400	-23.71	20230714	9500	55.79	20230315	19400	-23.71	20230714	9420	57.11	20221226	6.42	N	036010	500	68 억	1932278	N	N	13	N	N
11	20231030	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14740	-530	5	-3.47	2260208300	150011	97.92	15240	15370	14640	19850	10690	15270	15066.95	14.54	-5729	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	1959	20.94	1.67	12	1.13	704.00	8801.00	19400	20230714	-24.02	9420	20221226	56.48	19400	-24.02	20230714	9500	55.16	20230315	19400	-24.02	20230714	9420	56.48	20221226	6.42	N	036010	500	68 억	1932278	N	N	7	N	N
12	20231030	140425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	-340	5	-2.23	1651805100	108926	71.11	15240	15370	14910	19850	10690	15270	15164.47	14.54	-8977	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	1985	21.21	1.70	12	0.82	704.00	8801.00	19400	20230714	-23.04	9420	20221226	58.49	19400	-23.04	20230714	9500	57.16	20230315	19400	-23.04	20230714	9420	58.49	20221226	6.42	N	036010	500	68 억	1932278	N	N	7	N	N
13	20231030	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15140	-130	5	-0.85	1057558750	69492	45.36	15240	15370	15100	19850	10690	15270	15218.42	14.54	-3382	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	2013	21.51	1.72	12	0.52	704.00	8801.00	19400	20230714	-21.96	9420	20221226	60.72	19400	-21.96	20230714	9500	59.37	20230315	19400	-21.96	20230714	9420	60.72	20221226	6.42	N	036010	500	68 억	1932278	N	N	7	N	N
14	20231030	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	-100	5	-0.65	851733470	55909	36.50	15240	15370	15100	19850	10690	15270	15234.28	14.54	-80	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	2017	21.55	1.72	12	0.42	704.00	8801.00	19400	20230714	-21.80	9420	20221226	61.04	19400	-21.80	20230714	9500	59.68	20230315	19400	-21.80	20230714	9420	61.04	20221226	6.42	N	036010	500	68 억	1932278	N	N	7	N	N
15	20231030	110420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	10	2	0.07	698710170	45867	29.94	15240	15370	15100	19850	10690	15270	15233.40	14.54	1306	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	2031	21.70	1.74	12	0.35	704.00	8801.00	19400	20230714	-21.24	9420	20221226	62.21	19400	-21.24	20230714	9500	60.84	20230315	19400	-21.24	20230714	9420	62.21	20221226	6.42	N	036010	500	68 억	1932278	N	N	7	N	N
16	20231030	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	-70	5	-0.46	513449280	33694	21.99	15240	15370	15100	19850	10690	15270	15238.60	14.54	-1860	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	2021	21.59	1.73	12	0.25	704.00	8801.00	19400	20230714	-21.65	9420	20221226	61.36	19400	-21.65	20230714	9500	60.00	20230315	19400	-21.65	20230714	9420	61.36	20221226	6.42	N	036010	500	68 억	1932278	N	N	7	N	N
17	20231030	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	30	2	0.20	38917100	2551	1.67	15240	15370	15180	19850	10690	15270	15255.63	14.54	454	16056	15662	15406	15012	14756	15535	14885	69	4580	500	11290	10	1	13292934	2034	21.73	1.74	12	0.02	704.00	8801.00	19400	20230714	-21.13	9420	20221226	62.42	19400	-21.13	20230714	9500	61.05	20230315	19400	-21.13	20230714	9420	62.42	20221226	6.42	N	036010	500	68 억	1932278	N	N	7	N	N
18	20231027	150421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15330	-170	5	-1.10	2150941330	139339	60.65	15450	15800	15150	20150	10850	15500	15436.74	14.65	-8813	16433	15966	15533	15066	14633	16200	15300	69	4650	500	11470	10	1	13292934	2038	21.78	1.74	12	1.05	704.00	8801.00	19400	20230714	-20.98	9420	20221226	62.74	19400	-20.98	20230714	9500	61.37	20230315	19400	-20.98	20230714	9420	62.74	20221226	6.34	N	036010	500	68 억	1947993	N	N	7	N	N
19	20231027	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	-80	5	-0.52	2029311550	131394	57.20	15450	15800	15150	20150	10850	15500	15444.47	14.65	-8861	16433	15966	15533	15066	14633	16200	15300	69	4650	500	11470	10	1	13292934	2050	21.90	1.75	12	0.99	704.00	8801.00	19400	20230714	-20.52	9420	20221226	63.69	19400	-20.52	20230714	9500	62.32	20230315	19400	-20.52	20230714	9420	63.69	20221226	6.34	N	036010	500	68 억	1947993	N	N	7	N	N
20	20231027	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	-250	5	-1.61	1883216000	121835	53.03	15450	15800	15150	20150	10850	15500	15457.09	14.65	-9172	16433	15966	15533	15066	14633	16200	15300	69	4650	500	11470	10	1	13292934	2027	21.66	1.73	12	0.92	704.00	8801.00	19400	20230714	-21.39	9420	20221226	61.89	19400	-21.39	20230714	9500	60.53	20230315	19400	-21.39	20230714	9420	61.89	20221226	6.34	N	036010	500	68 억	1947993	N	N	7	N	N
21	20231027	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	40	2	0.26	1631839580	105512	45.93	15450	15800	15150	20150	10850	15500	15465.91	14.65	-5974	16433	15966	15533	15066	14633	16200	15300	69	4650	500	11470	10	1	13292934	2066	22.07	1.77	12	0.79	704.00	8801.00	19400	20230714	-19.90	9420	20221226	64.97	19400	-19.90	20230714	9500	63.58	20230315	19400	-19.90	20230714	9420	64.97	20221226	6.34	N	036010	500	68 억	1947993	N	N	7	N	N
22	20231027	110425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	60	2	0.39	1409221140	91201	39.70	15450	15800	15150	20150	10850	15500	15451.80	14.65	-3570	16433	15966	15533	15066	14633	16200	15300	69	4650	500	11470	10	1	13292934	2068	22.10	1.77	12	0.69	704.00	8801.00	19400	20230714	-19.79	9420	20221226	65.18	19400	-19.79	20230714	9500	63.79	20230315	19400	-19.79	20230714	9420	65.18	20221226	6.34	N	036010	500	68 억	1947993	N	N	7	N	N
23	20231027	100420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	-120	5	-0.77	1095373420	71023	30.92	15450	15800	15150	20150	10850	15500	15422.77	14.65	-4235	16433	15966	15533	15066	14633	16200	15300	69	4650	500	11470	10	1	13292934	2044	21.85	1.75	12	0.53	704.00	8801.00	19400	20230714	-20.72	9420	20221226	63.27	19400	-20.72	20230714	9500	61.89	20230315	19400	-20.72	20230714	9420	63.27	20221226	6.34	N	036010	500	68 억	1947993	N	N	7	N	N
24	20231027	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	150	2	0.97	316879040	20307	8.84	15450	15800	15450	20150	10850	15500	15604.55	14.65	-1379	16433	15966	15533	15066	14633	16200	15300	69	4650	500	11470	10	1	13292934	2080	22.23	1.78	12	0.15	704.00	8801.00	19400	20230714	-19.33	9420	20221226	66.14	19400	-19.33	20230714	9500	64.74	20230315	19400	-19.33	20230714	9420	66.14	20221226	6.34	N	036010	500	68 억	1947993	N	N	7	N	N
25	20231026	160413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-240	5	-1.52	3522057900	227261	90.59	15210	16000	15100	20450	11020	15740	15497.85	14.64	-2873	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2060	22.02	1.76	12	1.71	704.00	8801.00	19400	20230714	-20.10	9420	20221226	64.54	19400	-20.10	20230714	9500	63.16	20230315	19400	-20.10	20230714	9420	64.54	20221226	6.31	N	036010	500	68 억	1946617	N	N	7	N	N
26	20231026	150414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	-260	5	-1.65	3369911380	217436	86.67	15210	16000	15100	20450	11020	15740	15498.41	14.64	-1996	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2058	21.99	1.76	12	1.64	704.00	8801.00	19400	20230714	-20.21	9420	20221226	64.33	19400	-20.21	20230714	9500	62.95	20230315	19400	-20.21	20230714	9420	64.33	20221226	6.31	N	036010	500	68 억	1946617	N	N	11	N	N
27	20231026	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-390	5	-2.48	2728551170	175867	70.10	15210	16000	15100	20450	11020	15740	15514.86	14.64	-7097	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2040	21.80	1.74	12	1.32	704.00	8801.00	19400	20230714	-20.88	9420	20221226	62.95	19400	-20.88	20230714	9500	61.58	20230315	19400	-20.88	20230714	9420	62.95	20221226	6.31	N	036010	500	68 억	1946617	N	N	11	N	N
28	20231026	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-210	5	-1.33	2366057940	152313	60.71	15210	16000	15100	20450	11020	15740	15534.18	14.64	-5083	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2064	22.06	1.76	12	1.15	704.00	8801.00	19400	20230714	-19.95	9420	20221226	64.86	19400	-19.95	20230714	9500	63.47	20230315	19400	-19.95	20230714	9420	64.86	20221226	6.31	N	036010	500	68 억	1946617	N	N	11	N	N
29	20231026	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	-210	5	-1.33	2203214870	141838	56.54	15210	16000	15100	20450	11020	15740	15533.32	14.64	-5378	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2064	22.06	1.76	12	1.07	704.00	8801.00	19400	20230714	-19.95	9420	20221226	64.86	19400	-19.95	20230714	9500	63.47	20230315	19400	-19.95	20230714	9420	64.86	20221226	6.31	N	036010	500	68 억	1946617	N	N	11	N	N
30	20231026	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	-150	5	-0.95	1761677320	113417	45.21	15210	16000	15100	20450	11020	15740	15532.74	14.64	1096	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2072	22.14	1.77	12	0.85	704.00	8801.00	19400	20230714	-19.64	9420	20221226	65.50	19400	-19.64	20230714	9500	64.11	20230315	19400	-19.64	20230714	9420	65.50	20221226	6.31	N	036010	500	68 억	1946617	N	N	11	N	N
31	20231026	100416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15730	-10	5	-0.06	1258000790	81252	32.39	15210	16000	15100	20450	11020	15740	15482.71	14.64	11493	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2091	22.34	1.79	12	0.61	704.00	8801.00	19400	20230714	-18.92	9420	20221226	66.99	19400	-18.92	20230714	9500	65.58	20230315	19400	-18.92	20230714	9420	66.99	20221226	6.31	N	036010	500	68 억	1946617	N	N	11	N	N
32	20231026	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15360	-380	5	-2.41	276811120	18206	7.26	15210	15400	15100	20450	11020	15740	15204.39	14.64	3730	16693	16216	15923	15446	15153	16070	15300	69	4710	500	11640	10	1	13292934	2042	21.82	1.75	12	0.14	704.00	8801.00	19400	20230714	-20.82	9420	20221226	63.06	19400	-20.82	20230714	9500	61.68	20230315	19400	-20.82	20230714	9420	63.06	20221226	6.31	N	036010	500	68 억	1946617	N	N	11	N	N
33	20231025	160416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15740	-330	5	-2.05	3967367030	248626	113.44	16100	16400	15630	20850	11250	16070	15957.43	14.75	-9446	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2092	22.36	1.79	12	1.87	704.00	8801.00	19400	20230714	-18.87	9420	20221226	67.09	19400	-18.87	20230714	9500	65.68	20230315	19400	-18.87	20230714	9420	67.09	20221226	6.21	N	036010	500	68 억	1961312	N	N	11	N	N
34	20231025	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15830	-240	5	-1.49	3796297240	237783	108.49	16100	16400	15630	20850	11250	16070	15965.38	14.75	-9326	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2104	22.49	1.80	12	1.79	704.00	8801.00	19400	20230714	-18.40	9420	20221226	68.05	19400	-18.40	20230714	9500	66.63	20230315	19400	-18.40	20230714	9420	68.05	20221226	6.21	N	036010	500	68 억	1961312	N	N	83	N	N
35	20231025	140413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	-150	5	-0.93	3396977800	212730	97.06	16100	16400	15630	20850	11250	16070	15968.49	14.75	-10754	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2116	22.61	1.81	12	1.60	704.00	8801.00	19400	20230714	-17.94	9420	20221226	69.00	19400	-17.94	20230714	9500	67.58	20230315	19400	-17.94	20230714	9420	69.00	20221226	6.21	N	036010	500	68 억	1961312	N	N	83	N	N
36	20231025	130415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15760	-310	5	-1.93	2963390490	185282	84.53	16100	16400	15740	20850	11250	16070	15993.95	14.75	-14935	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2095	22.39	1.79	12	1.39	704.00	8801.00	19400	20230714	-18.76	9420	20221226	67.30	19400	-18.76	20230714	9500	65.89	20230315	19400	-18.76	20230714	9420	67.30	20221226	6.21	N	036010	500	68 억	1961312	N	N	83	N	N
37	20231025	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	-180	5	-1.12	2668414760	166621	76.02	16100	16400	15790	20850	11250	16070	16014.88	14.75	-7813	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2112	22.57	1.81	12	1.25	704.00	8801.00	19400	20230714	-18.09	9420	20221226	68.68	19400	-18.09	20230714	9500	67.26	20230315	19400	-18.09	20230714	9420	68.68	20221226	6.21	N	036010	500	68 억	1961312	N	N	83	N	N
38	20231025	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	-150	5	-0.93	2443648680	152503	69.58	16100	16400	15790	20850	11250	16070	16023.61	14.75	-4235	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2116	22.61	1.81	12	1.15	704.00	8801.00	19400	20230714	-17.94	9420	20221226	69.00	19400	-17.94	20230714	9500	67.58	20230315	19400	-17.94	20230714	9420	69.00	20221226	6.21	N	036010	500	68 억	1961312	N	N	83	N	N
39	20231025	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15960	-110	5	-0.68	1562951160	97507	44.49	16100	16400	15810	20850	11250	16070	16029.12	14.75	2855	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2122	22.67	1.81	12	0.73	704.00	8801.00	19400	20230714	-17.73	9420	20221226	69.43	19400	-17.73	20230714	9500	68.00	20230315	19400	-17.73	20230714	9420	69.43	20221226	6.21	N	036010	500	68 억	1961312	N	N	83	N	N
40	20231025	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	-20	5	-0.12	122329530	7609	3.47	16100	16140	15980	20850	11250	16070	16076.95	14.75	-2723	16743	16406	15863	15526	14983	16575	15695	69	4780	500	11890	10	1	13292934	2134	22.80	1.82	12	0.06	704.00	8801.00	19400	20230714	-17.27	9420	20221226	70.38	19400	-17.27	20230714	9500	68.95	20230315	19400	-17.27	20230714	9420	70.38	20221226	6.21	N	036010	500	68 억	1961312	N	N	83	N	N
41	20231024	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	460	2	2.95	3422932880	216335	99.14	15610	16200	15320	20250	10930	15610	15822.06	14.58	19683	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2136	22.83	1.83	12	1.63	704.00	8801.00	19400	20230714	-17.16	9420	20221226	70.59	19400	-17.16	20230714	9500	69.16	20230315	19400	-17.16	20230714	9420	70.59	20221226	6.37	N	036010	500	68 억	1938328	N	N	83	N	N
42	20231024	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	480	2	3.07	3227911520	204194	93.57	15610	16200	15320	20250	10930	15610	15808.16	14.58	17789	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2139	22.86	1.83	12	1.54	704.00	8801.00	19400	20230714	-17.06	9420	20221226	70.81	19400	-17.06	20230714	9500	69.37	20230315	19400	-17.06	20230714	9420	70.81	20221226	6.37	N	036010	500	68 억	1938328	N	N	0	N	N
43	20231024	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	310	2	1.99	2523692180	160326	73.47	15610	15960	15320	20250	10930	15610	15741.09	14.58	11813	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2116	22.61	1.81	12	1.21	704.00	8801.00	19400	20230714	-17.94	9420	20221226	69.00	19400	-17.94	20230714	9500	67.58	20230315	19400	-17.94	20230714	9420	69.00	20221226	6.37	N	036010	500	68 억	1938328	N	N	0	N	N
44	20231024	130410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15770	160	2	1.02	2185808420	138954	63.68	15610	15960	15320	20250	10930	15610	15730.53	14.58	370	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2096	22.40	1.79	12	1.05	704.00	8801.00	19400	20230714	-18.71	9420	20221226	67.41	19400	-18.71	20230714	9500	66.00	20230315	19400	-18.71	20230714	9420	67.41	20221226	6.37	N	036010	500	68 억	1938328	N	N	0	N	N
45	20231024	120414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	60	2	0.38	2015629050	128116	58.71	15610	15960	15320	20250	10930	15610	15732.94	14.58	658	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2083	22.26	1.78	12	0.96	704.00	8801.00	19400	20230714	-19.23	9420	20221226	66.35	19400	-19.23	20230714	9500	64.95	20230315	19400	-19.23	20230714	9420	66.35	20221226	6.37	N	036010	500	68 억	1938328	N	N	0	N	N
46	20231024	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-110	5	-0.70	1751059470	111306	51.01	15610	15960	15320	20250	10930	15610	15732.05	14.58	1638	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2060	22.02	1.76	12	0.84	704.00	8801.00	19400	20230714	-20.10	9420	20221226	64.54	19400	-20.10	20230714	9500	63.16	20230315	19400	-20.10	20230714	9420	64.54	20221226	6.37	N	036010	500	68 억	1938328	N	N	0	N	N
47	20231024	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15670	60	2	0.38	1295411950	81962	37.56	15610	15960	15610	20250	10930	15610	15805.27	14.58	6089	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2083	22.26	1.78	12	0.62	704.00	8801.00	19400	20230714	-19.23	9420	20221226	66.35	19400	-19.23	20230714	9500	64.95	20230315	19400	-19.23	20230714	9420	66.35	20221226	6.37	N	036010	500	68 억	1938328	N	N	0	N	N
48	20231024	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15740	130	2	0.83	281340420	17843	8.18	15610	15870	15610	20250	10930	15610	15768.44	14.58	3701	16663	16136	15873	15346	15083	16005	15215	69	4640	500	11550	10	1	13292934	2092	22.36	1.79	12	0.13	704.00	8801.00	19400	20230714	-18.87	9420	20221226	67.09	19400	-18.87	20230714	9500	65.68	20230315	19400	-18.87	20230714	9420	67.09	20221226	6.37	N	036010	500	68 억	1938328	N	N	0	N	N
49	20231023	160404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15610	-790	5	-4.82	3423992170	215006	37.88	16350	16400	15610	21300	11480	16400	15926.08	15.10	-69488	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2075	22.17	1.77	12	1.62	704.00	8801.00	19400	20230714	-19.54	9420	20221226	65.71	19400	-19.54	20230714	9500	64.32	20230315	19400	-19.54	20230714	9420	65.71	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
50	20231023	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15800	-600	5	-3.66	3233968500	202858	35.74	16350	16400	15650	21300	11480	16400	15942.02	15.10	-66819	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2100	22.44	1.80	12	1.53	704.00	8801.00	19400	20230714	-18.56	9420	20221226	67.73	19400	-18.56	20230714	9500	66.32	20230315	19400	-18.56	20230714	9420	67.73	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
51	20231023	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	-700	5	-4.27	2958286160	185278	32.64	16350	16400	15680	21300	11480	16400	15966.73	15.10	-62872	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2087	22.30	1.78	12	1.39	704.00	8801.00	19400	20230714	-19.07	9420	20221226	66.67	19400	-19.07	20230714	9500	65.26	20230315	19400	-19.07	20230714	9420	66.67	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
52	20231023	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15710	-690	5	-4.21	2708798250	169426	29.85	16350	16400	15710	21300	11480	16400	15988.08	15.10	-58588	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2088	22.32	1.79	12	1.27	704.00	8801.00	19400	20230714	-19.02	9420	20221226	66.77	19400	-19.02	20230714	9500	65.37	20230315	19400	-19.02	20230714	9420	66.77	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
53	20231023	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	-550	5	-3.35	2443769700	152601	26.88	16350	16400	15730	21300	11480	16400	16014.10	15.10	-48374	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2107	22.51	1.80	12	1.15	704.00	8801.00	19400	20230714	-18.30	9420	20221226	68.26	19400	-18.30	20230714	9500	66.84	20230315	19400	-18.30	20230714	9420	68.26	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
54	20231023	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15800	-600	5	-3.66	2128831740	132667	23.37	16350	16400	15750	21300	11480	16400	16046.42	15.10	-41042	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2100	22.44	1.80	12	1.00	704.00	8801.00	19400	20230714	-18.56	9420	20221226	67.73	19400	-18.56	20230714	9500	66.32	20230315	19400	-18.56	20230714	9420	67.73	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
55	20231023	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	-410	5	-2.50	1483296630	91977	16.20	16350	16400	15870	21300	11480	16400	16126.81	15.10	-27246	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2126	22.71	1.82	12	0.69	704.00	8801.00	19400	20230714	-17.58	9420	20221226	69.75	19400	-17.58	20230714	9500	68.32	20230315	19400	-17.58	20230714	9420	69.75	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
56	20231023	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16080	-320	5	-1.95	258385430	16004	2.82	16350	16350	16060	21300	11480	16400	16144.97	15.10	-5458	17666	17032	16016	15382	14366	17350	15700	69	4900	500	12130	10	1	13292934	2138	22.84	1.83	12	0.12	704.00	8801.00	19400	20230714	-17.11	9420	20221226	70.70	19400	-17.11	20230714	9500	69.26	20230315	19400	-17.11	20230714	9420	70.70	20221226	6.47	N	036010	500	68 억	2007716	N	N	0	N	N
57	20231020	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	950	2	6.15	8963038050	563019	228.52	15260	16650	15000	20050	10820	15450	15919.02	14.92	21351	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2180	23.30	1.86	12	4.24	704.00	8801.00	19400	20230714	-15.46	9420	20221226	74.10	19400	-15.46	20230714	9500	72.63	20230315	19400	-15.46	20230714	9420	74.10	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
58	20231020	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	640	2	4.14	8090771960	509459	206.78	15260	16650	15000	20050	10820	15450	15881.11	14.92	23980	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2139	22.86	1.83	12	3.83	704.00	8801.00	19400	20230714	-17.06	9420	20221226	70.81	19400	-17.06	20230714	9500	69.37	20230315	19400	-17.06	20230714	9420	70.81	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
59	20231020	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16160	710	2	4.60	4637202220	298686	121.23	15260	16170	15000	20050	10820	15450	15525.34	14.92	4713	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2148	22.95	1.84	12	2.25	704.00	8801.00	19400	20230714	-16.70	9420	20221226	71.55	19400	-16.70	20230714	9500	70.11	20230315	19400	-16.70	20230714	9420	71.55	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
60	20231020	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	250	2	1.62	3046071830	198759	80.67	15260	15760	15000	20050	10820	15450	15325.45	14.92	-2010	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2087	22.30	1.78	12	1.50	704.00	8801.00	19400	20230714	-19.07	9420	20221226	66.67	19400	-19.07	20230714	9500	65.26	20230315	19400	-19.07	20230714	9420	66.67	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
61	20231020	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15270	-180	5	-1.17	2147190460	141031	57.24	15260	15530	15000	20050	10820	15450	15224.95	14.92	9868	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2030	21.69	1.74	12	1.06	704.00	8801.00	19400	20230714	-21.29	9420	20221226	62.10	19400	-21.29	20230714	9500	60.74	20230315	19400	-21.29	20230714	9420	62.10	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
62	20231020	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15260	-190	5	-1.23	1854095980	121682	49.39	15260	15530	15000	20050	10820	15450	15237.22	14.92	15203	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2029	21.68	1.73	12	0.92	704.00	8801.00	19400	20230714	-21.34	9420	20221226	62.00	19400	-21.34	20230714	9500	60.63	20230315	19400	-21.34	20230714	9420	62.00	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
63	20231020	100400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15060	-390	5	-2.52	1586377840	104054	42.23	15260	15530	15000	20050	10820	15450	15245.72	14.92	16614	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2002	21.39	1.71	12	0.78	704.00	8801.00	19400	20230714	-22.37	9420	20221226	59.87	19400	-22.37	20230714	9500	58.53	20230315	19400	-22.37	20230714	9420	59.87	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
64	20231020	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	-80	5	-0.52	159648030	10468	4.25	15260	15390	15130	20050	10820	15450	15251.05	14.92	1802	16456	15952	15686	15182	14916	15820	15050	69	4600	500	11430	10	1	13292934	2043	21.83	1.75	12	0.08	704.00	8801.00	19400	20230714	-20.77	9420	20221226	63.16	19400	-20.77	20230714	9500	61.79	20230315	19400	-20.77	20230714	9420	63.16	20221226	6.66	N	036010	500	68 억	1983156	N	N	1531	N	N
65	20231019	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15450	-930	5	-5.68	3830571680	243491	62.40	15990	16190	15420	21250	11470	16380	15732.08	14.93	-11553	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2054	21.95	1.76	12	1.83	704.00	8801.00	19400	20230714	-20.36	9420	20221226	64.01	19400	-20.36	20230714	9500	62.63	20230315	19400	-20.36	20230714	9420	64.01	20221226	6.74	N	036010	500	68 억	1984923	N	N	1531	N	N
66	20231019	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15450	-930	5	-5.68	3623371950	230075	58.96	15990	16190	15450	21250	11470	16380	15748.18	14.93	-16307	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2054	21.95	1.76	12	1.73	704.00	8801.00	19400	20230714	-20.36	9420	20221226	64.01	19400	-20.36	20230714	9500	62.63	20230315	19400	-20.36	20230714	9420	64.01	20221226	6.74	N	036010	500	68 억	1984923	N	N	524	N	N
67	20231019	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	-820	5	-5.01	3352846890	212636	54.49	15990	16190	15490	21250	11470	16380	15767.51	14.93	-11034	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2068	22.10	1.77	12	1.60	704.00	8801.00	19400	20230714	-19.79	9420	20221226	65.18	19400	-19.79	20230714	9500	63.79	20230315	19400	-19.79	20230714	9420	65.18	20221226	6.74	N	036010	500	68 억	1984923	N	N	524	N	N
68	20231019	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	-750	5	-4.58	3109951760	197009	50.49	15990	16190	15490	21250	11470	16380	15785.31	14.93	-11443	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2078	22.20	1.78	12	1.48	704.00	8801.00	19400	20230714	-19.43	9420	20221226	65.92	19400	-19.43	20230714	9500	64.53	20230315	19400	-19.43	20230714	9420	65.92	20221226	6.74	N	036010	500	68 억	1984923	N	N	524	N	N
69	20231019	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15510	-870	5	-5.31	2713701750	171515	43.95	15990	16190	15500	21250	11470	16380	15821.39	14.93	-9879	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2062	22.03	1.76	12	1.29	704.00	8801.00	19400	20230714	-20.05	9420	20221226	64.65	19400	-20.05	20230714	9500	63.26	20230315	19400	-20.05	20230714	9420	64.65	20221226	6.74	N	036010	500	68 억	1984923	N	N	524	N	N
70	20231019	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15830	-550	5	-3.36	1910971730	120217	30.81	15990	16190	15710	21250	11470	16380	15895.32	14.93	-22947	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2104	22.49	1.80	12	0.90	704.00	8801.00	19400	20230714	-18.40	9420	20221226	68.05	19400	-18.40	20230714	9500	66.63	20230315	19400	-18.40	20230714	9420	68.05	20221226	6.74	N	036010	500	68 억	1984923	N	N	524	N	N
71	20231019	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16140	-240	5	-1.47	1421656120	89466	22.93	15990	16190	15710	21250	11470	16380	15889.51	14.93	-18932	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2145	22.93	1.83	12	0.67	704.00	8801.00	19400	20230714	-16.80	9420	20221226	71.34	19400	-16.80	20230714	9500	69.89	20230315	19400	-16.80	20230714	9420	71.34	20221226	6.74	N	036010	500	68 억	1984923	N	N	524	N	N
72	20231019	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16060	-320	5	-1.95	157917160	9870	2.53	15990	16110	15940	21250	11470	16380	15992.93	14.93	1883	17180	16780	16290	15890	15400	16980	16090	69	4870	500	12120	10	1	13292934	2135	22.81	1.82	12	0.07	704.00	8801.00	19400	20230714	-17.22	9420	20221226	70.49	19400	-17.22	20230714	9500	69.05	20230315	19400	-17.22	20230714	9420	70.49	20221226	6.74	N	036010	500	68 억	1984923	N	N	524	N	N
73	20231018	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	290	2	1.80	6260646260	385151	149.30	15800	16690	15800	20900	11270	16090	16254.85	15.00	-8991	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2177	23.27	1.86	12	2.90	704.00	8801.00	19400	20230714	-15.57	9420	20221226	73.89	19400	-15.57	20230714	9500	72.42	20230315	19400	-15.57	20230714	9420	73.89	20221226	7.11	N	036010	500	68 억	1994265	N	N	524	N	N
74	20231018	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	300	2	1.86	6056391800	372675	144.47	15800	16690	15800	20900	11270	16090	16251.17	15.00	-7162	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2179	23.28	1.86	12	2.80	704.00	8801.00	19400	20230714	-15.52	9420	20221226	73.99	19400	-15.52	20230714	9500	72.53	20230315	19400	-15.52	20230714	9420	73.99	20221226	7.11	N	036010	500	68 억	1994265	N	N	0	N	N
75	20231018	140353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16450	360	2	2.24	5369521350	330741	128.21	15800	16690	15800	20900	11270	16090	16234.85	15.00	-1922	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2187	23.37	1.87	12	2.49	704.00	8801.00	19400	20230714	-15.21	9420	20221226	74.63	19400	-15.21	20230714	9500	73.16	20230315	19400	-15.21	20230714	9420	74.63	20221226	7.11	N	036010	500	68 억	1994265	N	N	0	N	N
76	20231018	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-20	5	-0.12	2750203440	171404	66.44	15800	16240	15800	20900	11270	16090	16045.13	15.00	5721	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2136	22.83	1.83	12	1.29	704.00	8801.00	19400	20230714	-17.16	9420	20221226	70.59	19400	-17.16	20230714	9500	69.16	20230315	19400	-17.16	20230714	9420	70.59	20221226	7.11	N	036010	500	68 억	1994265	N	N	0	N	N
77	20231018	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	130	2	0.81	2343050370	146118	56.64	15800	16240	15800	20900	11270	16090	16035.30	15.00	10970	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2156	23.04	1.84	12	1.10	704.00	8801.00	19400	20230714	-16.39	9420	20221226	72.19	19400	-16.39	20230714	9500	70.74	20230315	19400	-16.39	20230714	9420	72.19	20221226	7.11	N	036010	500	68 억	1994265	N	N	0	N	N
78	20231018	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	40	2	0.25	1821869380	113877	44.14	15800	16170	15800	20900	11270	16090	15998.51	15.00	7795	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2144	22.91	1.83	12	0.86	704.00	8801.00	19400	20230714	-16.86	9420	20221226	71.23	19400	-16.86	20230714	9500	69.79	20230315	19400	-16.86	20230714	9420	71.23	20221226	7.11	N	036010	500	68 억	1994265	N	N	0	N	N
79	20231018	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15940	-150	5	-0.93	1088258710	68071	26.39	15800	16130	15800	20900	11270	16090	15987.00	15.00	5709	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2119	22.64	1.81	12	0.51	704.00	8801.00	19400	20230714	-17.84	9420	20221226	69.21	19400	-17.84	20230714	9500	67.79	20230315	19400	-17.84	20230714	9420	69.21	20221226	7.11	N	036010	500	68 억	1994265	N	N	0	N	N
80	20231018	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	-160	5	-0.99	210398700	13269	5.14	15800	15980	15800	20900	11270	16090	15855.12	15.00	1770	16570	16330	16040	15800	15510	16185	15655	69	4810	500	11900	10	1	13292934	2118	22.63	1.81	12	0.10	704.00	8801.00	19400	20230714	-17.89	9420	20221226	69.11	19400	-17.89	20230714	9500	67.68	20230315	19400	-17.89	20230714	9420	69.11	20221226	7.11	N	036010	500	68 억	1994265	N	N	0	N	N
81	20231017	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16090	40	2	0.25	4108361610	256182	46.56	16280	16280	15750	20850	11240	16050	16036.78	15.12	-16634	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2139	22.86	1.83	12	1.93	704.00	8801.00	19400	20230714	-17.06	9420	20221226	70.81	19400	-17.06	20230714	9500	69.37	20230315	19400	-17.06	20230714	9420	70.81	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
82	20231017	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	-60	5	-0.37	3982614910	248352	45.13	16280	16280	15750	20850	11240	16050	16036.12	15.12	-16491	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2126	22.71	1.82	12	1.87	704.00	8801.00	19400	20230714	-17.58	9420	20221226	69.75	19400	-17.58	20230714	9500	68.32	20230315	19400	-17.58	20230714	9420	69.75	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
83	20231017	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	0	3	0.00	3031281960	188855	34.32	16280	16280	15750	20850	11240	16050	16050.85	15.12	-34465	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2134	22.80	1.82	12	1.42	704.00	8801.00	19400	20230714	-17.27	9420	20221226	70.38	19400	-17.27	20230714	9500	68.95	20230315	19400	-17.27	20230714	9420	70.38	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
84	20231017	130355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16060	10	2	0.06	2523053090	157206	28.57	16280	16280	15750	20850	11240	16050	16049.34	15.12	-28372	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2135	22.81	1.82	12	1.18	704.00	8801.00	19400	20230714	-17.22	9420	20221226	70.49	19400	-17.22	20230714	9500	69.05	20230315	19400	-17.22	20230714	9420	70.49	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
85	20231017	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16060	10	2	0.06	2272025750	141660	25.74	16280	16280	15750	20850	11240	16050	16038.51	15.12	-26909	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2135	22.81	1.82	12	1.07	704.00	8801.00	19400	20230714	-17.22	9420	20221226	70.49	19400	-17.22	20230714	9500	69.05	20230315	19400	-17.22	20230714	9420	70.49	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
86	20231017	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16230	180	2	1.12	2116281150	131982	23.98	16280	16280	15750	20850	11240	16050	16034.51	15.12	-23576	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2157	23.05	1.84	12	0.99	704.00	8801.00	19400	20230714	-16.34	9420	20221226	72.29	19400	-16.34	20230714	9500	70.84	20230315	19400	-16.34	20230714	9420	72.29	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
87	20231017	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16020	-30	5	-0.19	1508137130	94250	17.13	16280	16280	15750	20850	11240	16050	16000.98	15.12	-33817	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2130	22.76	1.82	12	0.71	704.00	8801.00	19400	20230714	-17.42	9420	20221226	70.06	19400	-17.42	20230714	9500	68.63	20230315	19400	-17.42	20230714	9420	70.06	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
88	20231017	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	-120	5	-0.75	517285830	32011	5.82	16280	16280	15900	20850	11240	16050	16162.86	15.12	-17120	17156	16602	15706	15152	14256	16880	15430	69	4800	500	11870	10	1	13292934	2118	22.63	1.81	12	0.24	704.00	8801.00	19400	20230714	-17.89	9420	20221226	69.11	19400	-17.89	20230714	9500	67.68	20230315	19400	-17.89	20230714	9420	69.11	20221226	7.03	N	036010	500	68 억	2010274	N	N	0	N	N
89	20231016	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	660	2	4.29	8569471020	548083	304.26	15210	16260	14810	20000	10780	15390	15635.10	15.37	-33476	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	2134	22.80	1.82	12	4.12	704.00	8801.00	19400	20230714	-17.27	9420	20221226	70.38	19400	-17.27	20230714	9500	68.95	20230315	19400	-17.27	20230714	9420	70.38	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
90	20231016	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	660	2	4.29	7968464850	510700	283.51	15210	16260	14810	20000	10780	15390	15603.04	15.37	-34959	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	2134	22.80	1.82	12	3.84	704.00	8801.00	19400	20230714	-17.27	9420	20221226	70.38	19400	-17.27	20230714	9500	68.95	20230315	19400	-17.27	20230714	9420	70.38	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
91	20231016	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15810	420	2	2.73	5856796500	378835	210.31	15210	16260	14810	20000	10780	15390	15460.02	15.37	-35311	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	2102	22.46	1.80	12	2.85	704.00	8801.00	19400	20230714	-18.51	9420	20221226	67.83	19400	-18.51	20230714	9500	66.42	20230315	19400	-18.51	20230714	9420	67.83	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
92	20231016	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15020	-370	5	-2.40	2510714240	165318	91.77	15210	15610	14810	20000	10780	15390	15187.15	15.37	-31708	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	1997	21.34	1.71	12	1.24	704.00	8801.00	19400	20230714	-22.58	9420	20221226	59.45	19400	-22.58	20230714	9500	58.11	20230315	19400	-22.58	20230714	9420	59.45	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
93	20231016	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14810	-580	5	-3.77	2352080800	154655	85.86	15210	15610	14810	20000	10780	15390	15208.54	15.37	-29683	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	1969	21.04	1.68	12	1.16	704.00	8801.00	19400	20230714	-23.66	9420	20221226	57.22	19400	-23.66	20230714	9500	55.89	20230315	19400	-23.66	20230714	9420	57.22	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
94	20231016	110351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14900	-490	5	-3.18	2046813240	134144	74.47	15210	15610	14850	20000	10780	15390	15258.30	15.37	-27193	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	1981	21.16	1.69	12	1.01	704.00	8801.00	19400	20230714	-23.20	9420	20221226	58.17	19400	-23.20	20230714	9500	56.84	20230315	19400	-23.20	20230714	9420	58.17	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
95	20231016	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15190	-200	5	-1.30	1413146310	92006	51.08	15210	15610	15060	20000	10780	15390	15359.28	15.37	-11271	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	2019	21.58	1.73	12	0.69	704.00	8801.00	19400	20230714	-21.70	9420	20221226	61.25	19400	-21.70	20230714	9500	59.89	20230315	19400	-21.70	20230714	9420	61.25	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
96	20231016	090349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15170	-220	5	-1.43	130243690	8593	4.77	15210	15210	15060	20000	10780	15390	15156.24	15.37	-508	15883	15636	15383	15136	14883	15510	15010	69	4610	500	11380	10	1	13292934	2017	21.55	1.72	12	0.06	704.00	8801.00	19400	20230714	-21.80	9420	20221226	61.04	19400	-21.80	20230714	9500	59.68	20230315	19400	-21.80	20230714	9420	61.04	20221226	7.25	N	036010	500	68 억	2042552	N	N	0	N	N
97	20231012	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	1480	2	10.50	8787555340	574785	589.89	14400	15720	14250	18330	9870	14100	15288.14	14.47	157290	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	2071	22.13	1.77	12	4.32	704.00	8801.00	19400	20230714	-19.69	9420	20221226	65.39	19400	-19.69	20230714	9500	64.00	20230315	19400	-19.69	20230714	9420	65.39	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
98	20231012	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	1400	2	9.93	8504785120	556606	571.24	14400	15720	14250	18330	9870	14100	15279.72	14.47	156300	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	2060	22.02	1.76	12	4.19	704.00	8801.00	19400	20230714	-20.10	9420	20221226	64.54	19400	-20.10	20230714	9500	63.16	20230315	19400	-20.10	20230714	9420	64.54	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
99	20231012	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15470	1370	2	9.72	7802375600	511409	524.85	14400	15720	14250	18330	9870	14100	15256.63	14.47	150099	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	2056	21.97	1.76	12	3.85	704.00	8801.00	19400	20230714	-20.26	9420	20221226	64.23	19400	-20.26	20230714	9500	62.84	20230315	19400	-20.26	20230714	9420	64.23	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
100	20231012	130351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15370	1270	2	9.01	7290604450	478201	490.77	14400	15720	14250	18330	9870	14100	15245.90	14.47	139178	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	2043	21.83	1.75	12	3.60	704.00	8801.00	19400	20230714	-20.77	9420	20221226	63.16	19400	-20.77	20230714	9500	61.79	20230315	19400	-20.77	20230714	9420	63.16	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
101	20231012	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	1250	2	8.87	6925034020	454331	466.27	14400	15720	14250	18330	9870	14100	15242.27	14.47	135758	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	2040	21.80	1.74	12	3.42	704.00	8801.00	19400	20230714	-20.88	9420	20221226	62.95	19400	-20.88	20230714	9500	61.58	20230315	19400	-20.88	20230714	9420	62.95	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
102	20231012	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15460	1360	2	9.65	6484233240	425694	436.88	14400	15720	14250	18330	9870	14100	15232.15	14.47	133507	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	2055	21.96	1.76	12	3.20	704.00	8801.00	19400	20230714	-20.31	9420	20221226	64.12	19400	-20.31	20230714	9500	62.74	20230315	19400	-20.31	20230714	9420	64.12	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
103	20231012	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	1480	2	10.50	4074067630	270038	277.14	14400	15690	14250	18330	9870	14100	15087.02	14.47	84170	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	2071	22.13	1.77	12	2.03	704.00	8801.00	19400	20230714	-19.69	9420	20221226	65.39	19400	-19.69	20230714	9500	64.00	20230315	19400	-19.69	20230714	9420	65.39	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
104	20231012	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14350	250	2	1.77	95866340	6676	6.85	14400	14400	14290	18330	9870	14100	14359.85	14.47	-2369	14626	14362	14166	13902	13706	14495	14035	69	4230	500	10430	10	1	13292934	1908	20.38	1.63	12	0.05	704.00	8801.00	19400	20230714	-26.03	9420	20221226	52.34	19400	-26.03	20230714	9500	51.05	20230315	19400	-26.03	20230714	9420	52.34	20221226	7.31	N	036010	500	68 억	1922867	N	N	0	N	N
105	20231011	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	550	2	4.06	1377397420	97089	101.30	13970	14430	13970	17610	9490	13550	14187.05	14.29	23714	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1874	20.03	1.60	12	0.73	704.00	8801.00	19400	20230714	-27.32	9420	20221226	49.68	19400	-27.32	20230714	9500	48.42	20230315	19400	-27.32	20230714	9420	49.68	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
106	20231011	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	570	2	4.21	1352387530	95312	99.44	13970	14430	13970	17610	9490	13550	14189.06	14.29	23578	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1877	20.06	1.60	12	0.72	704.00	8801.00	19400	20230714	-27.22	9420	20221226	49.89	19400	-27.22	20230714	9500	48.63	20230315	19400	-27.22	20230714	9420	49.89	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
107	20231011	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	500	2	3.69	1225272950	86262	90.00	13970	14430	13970	17610	9490	13550	14204.09	14.29	21042	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1868	19.96	1.60	12	0.65	704.00	8801.00	19400	20230714	-27.58	9420	20221226	49.15	19400	-27.58	20230714	9500	47.89	20230315	19400	-27.58	20230714	9420	49.15	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
108	20231011	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14220	670	2	4.94	1073347830	75516	78.79	13970	14430	13970	17610	9490	13550	14213.52	14.29	24754	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1890	20.20	1.62	12	0.57	704.00	8801.00	19400	20230714	-26.70	9420	20221226	50.96	19400	-26.70	20230714	9500	49.68	20230315	19400	-26.70	20230714	9420	50.96	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
109	20231011	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14190	640	2	4.72	1037021830	72961	76.12	13970	14430	13970	17610	9490	13550	14213.37	14.29	24693	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1886	20.16	1.61	12	0.55	704.00	8801.00	19400	20230714	-26.86	9420	20221226	50.64	19400	-26.86	20230714	9500	49.37	20230315	19400	-26.86	20230714	9420	50.64	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
110	20231011	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14210	660	2	4.87	980804120	69003	71.99	13970	14430	13970	17610	9490	13550	14213.93	14.29	25031	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1889	20.18	1.61	12	0.52	704.00	8801.00	19400	20230714	-26.75	9420	20221226	50.85	19400	-26.75	20230714	9500	49.58	20230315	19400	-26.75	20230714	9420	50.85	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
111	20231011	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14280	730	2	5.39	814264200	57369	59.86	13970	14430	13970	17610	9490	13550	14193.45	14.29	24616	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1898	20.28	1.62	12	0.43	704.00	8801.00	19400	20230714	-26.39	9420	20221226	51.59	19400	-26.39	20230714	9500	50.32	20230315	19400	-26.39	20230714	9420	51.59	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
112	20231011	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14030	480	2	3.54	71805540	5129	5.35	13970	14080	13970	17610	9490	13550	13999.91	14.29	1190	14576	14062	13776	13262	12976	13920	13120	69	4060	500	10020	10	1	13292934	1865	19.93	1.59	12	0.04	704.00	8801.00	19400	20230714	-27.68	9420	20221226	48.94	19400	-27.68	20230714	9500	47.68	20230315	19400	-27.68	20230714	9420	48.94	20221226	7.31	N	036010	500	68 억	1899385	N	N	0	N	N
113	20231010	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	-450	5	-3.21	1320553750	95226	157.75	14170	14290	13490	18200	9800	14000	13869.31	14.42	-17127	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1801	19.25	1.54	12	0.72	704.00	8801.00	19400	20230714	-30.15	9420	20221226	43.84	19400	-30.15	20230714	9500	42.63	20230315	19400	-30.15	20230714	9420	43.84	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
114	20231010	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13570	-430	5	-3.07	1256892610	90541	149.99	14170	14290	13490	18200	9800	14000	13882.01	14.42	-15733	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1804	19.28	1.54	12	0.68	704.00	8801.00	19400	20230714	-30.05	9420	20221226	44.06	19400	-30.05	20230714	9500	42.84	20230315	19400	-30.05	20230714	9420	44.06	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
115	20231010	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	-380	5	-2.71	1040336610	74578	123.54	14170	14290	13580	18200	9800	14000	13949.64	14.42	-12664	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1810	19.35	1.55	12	0.56	704.00	8801.00	19400	20230714	-29.79	9420	20221226	44.59	19400	-29.79	20230714	9500	43.37	20230315	19400	-29.79	20230714	9420	44.59	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
116	20231010	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13690	-310	5	-2.21	804109210	57272	94.87	14170	14290	13680	18200	9800	14000	14040.19	14.42	-10931	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1820	19.45	1.56	12	0.43	704.00	8801.00	19400	20230714	-29.43	9420	20221226	45.33	19400	-29.43	20230714	9500	44.11	20230315	19400	-29.43	20230714	9420	45.33	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
117	20231010	120348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13870	-130	5	-0.93	672059530	47683	78.99	14170	14290	13860	18200	9800	14000	14094.34	14.42	-7776	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1844	19.70	1.58	12	0.36	704.00	8801.00	19400	20230714	-28.51	9420	20221226	47.24	19400	-28.51	20230714	9500	46.00	20230315	19400	-28.51	20230714	9420	47.24	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
118	20231010	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	70	2	0.50	550167340	38937	64.50	14170	14290	13990	18200	9800	14000	14129.71	14.42	-2776	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1870	19.99	1.60	12	0.29	704.00	8801.00	19400	20230714	-27.47	9420	20221226	49.36	19400	-27.47	20230714	9500	48.11	20230315	19400	-27.47	20230714	9420	49.36	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
119	20231010	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	70	2	0.50	438917530	31025	51.39	14170	14290	13990	18200	9800	14000	14147.27	14.42	1035	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1870	19.99	1.60	12	0.23	704.00	8801.00	19400	20230714	-27.47	9420	20221226	49.36	19400	-27.47	20230714	9500	48.11	20230315	19400	-27.47	20230714	9420	49.36	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
120	20231010	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	150	2	1.07	58943630	4185	6.93	14170	14170	14000	18200	9800	14000	14084.70	14.42	514	14540	14270	13930	13660	13320	14405	13795	69	4200	500	10360	10	1	13292934	1881	20.10	1.61	12	0.03	704.00	8801.00	19400	20230714	-27.06	9420	20221226	50.21	19400	-27.06	20230714	9500	48.95	20230315	19400	-27.06	20230714	9420	50.21	20221226	7.35	N	036010	500	68 억	1917189	N	N	0	N	N
121	20231006	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	410	2	3.02	834251680	60006	60.58	13590	14200	13590	17660	9520	13590	13903.79	14.43	-1273	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1861	19.89	1.59	12	0.45	704.00	8801.00	19400	20230714	-27.84	8960	20221004	56.25	19400	-27.84	20230714	9500	47.37	20230315	19400	-27.84	20230714	9420	48.62	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N
122	20231006	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	380	2	2.80	688130490	49556	50.03	13590	14200	13590	17660	9520	13590	13888.92	14.43	-1638	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1857	19.84	1.59	12	0.37	704.00	8801.00	19400	20230714	-27.99	8960	20221004	55.92	19400	-27.99	20230714	9500	47.05	20230315	19400	-27.99	20230714	9420	48.30	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N
123	20231006	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13990	400	2	2.94	536977670	38748	39.12	13590	14200	13590	17660	9520	13590	13861.70	14.43	-43	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1860	19.87	1.59	12	0.29	704.00	8801.00	19400	20230714	-27.89	8960	20221004	56.14	19400	-27.89	20230714	9500	47.26	20230315	19400	-27.89	20230714	9420	48.51	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N
124	20231006	130341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13940	350	2	2.58	439396300	31766	32.07	13590	14200	13590	17660	9520	13590	13836.14	14.43	180	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1853	19.80	1.58	12	0.24	704.00	8801.00	19400	20230714	-28.14	8960	20221004	55.58	19400	-28.14	20230714	9500	46.74	20230315	19400	-28.14	20230714	9420	47.98	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N
125	20231006	120337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13880	290	2	2.13	347148350	25128	25.37	13590	14200	13590	17660	9520	13590	13819.75	14.43	-659	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1845	19.72	1.58	12	0.19	704.00	8801.00	19400	20230714	-28.45	8960	20221004	54.91	19400	-28.45	20230714	9500	46.11	20230315	19400	-28.45	20230714	9420	47.35	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N
126	20231006	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13870	280	2	2.06	296768540	21485	21.69	13590	14200	13590	17660	9520	13590	13818.11	14.43	68	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1844	19.70	1.58	12	0.16	704.00	8801.00	19400	20230714	-28.51	8960	20221004	54.80	19400	-28.51	20230714	9500	46.00	20230315	19400	-28.51	20230714	9420	47.24	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N
127	20231006	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13860	270	2	1.99	257678830	18669	18.85	13590	14200	13590	17660	9520	13590	13808.32	14.43	-11	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1842	19.69	1.57	12	0.14	704.00	8801.00	19400	20230714	-28.56	8960	20221004	54.69	19400	-28.56	20230714	9500	45.89	20230315	19400	-28.56	20230714	9420	47.13	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N
128	20231006	090334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13770	180	2	1.32	56825490	4179	4.22	13590	13800	13590	17660	9520	13590	13598.93	14.43	703	14316	13952	13736	13372	13156	13845	13265	69	4070	500	10050	10	1	13292934	1830	19.56	1.56	12	0.03	704.00	8801.00	19400	20230714	-29.02	8960	20221004	53.68	19400	-29.02	20230714	9500	44.95	20230315	19400	-29.02	20230714	9420	46.18	20221226	7.41	N	036010	500	68 억	1918770	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History