KissMeData/045390/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3040	-80	5	-2.56	1044666220	339010	96.43	3140	3170	3040	4055	2185	3120	3081.56	5.09	-104837	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2142	25.55	1.95	12	0.48	119.00	1561.00	4380	20221118	-30.59	2790	20221028	8.96	4070	-25.31	20230619	2940	3.40	20230726	4380	-30.59	20221118	2800	8.57	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
3	20231031	150517	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-65	5	-2.08	901109650	291897	83.03	3140	3170	3040	4055	2185	3120	3087.08	5.09	-89360	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2153	25.67	1.96	12	0.41	119.00	1561.00	4380	20221118	-30.25	2790	20221028	9.50	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2800	9.11	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
4	20231031	140522	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-65	5	-2.08	780851635	252389	71.79	3140	3170	3045	4055	2185	3120	3093.84	5.09	-78558	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2153	25.67	1.96	12	0.36	119.00	1561.00	4380	20221118	-30.25	2790	20221028	9.50	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2800	9.11	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
5	20231031	130518	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-60	5	-1.92	624681940	201239	57.24	3140	3170	3060	4055	2185	3120	3104.18	5.09	-49878	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2156	25.71	1.96	12	0.29	119.00	1561.00	4380	20221118	-30.14	2790	20221028	9.68	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2800	9.29	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
6	20231031	120514	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-30	5	-0.96	478261410	153551	43.68	3140	3170	3080	4055	2185	3120	3114.67	5.09	-28724	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2178	25.97	1.98	12	0.22	119.00	1561.00	4380	20221118	-29.45	2790	20221028	10.75	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2800	10.36	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
7	20231031	110529	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-25	5	-0.80	365738180	117109	33.31	3140	3170	3085	4055	2185	3120	3123.06	5.09	-4898	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2181	26.01	1.98	12	0.17	119.00	1561.00	4380	20221118	-29.34	2790	20221028	10.93	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2800	10.54	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
8	20231031	100521	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3105	-15	5	-0.48	276120195	88138	25.07	3140	3170	3100	4055	2185	3120	3132.82	5.09	3541	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2188	26.09	1.99	12	0.13	119.00	1561.00	4380	20221118	-29.11	2790	20221028	11.29	4070	-23.71	20230619	2940	5.61	20230726	4380	-29.11	20221118	2800	10.89	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
9	20231031	090518	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	35	2	1.12	61765750	19662	5.59	3140	3155	3120	4055	2185	3120	3141.38	5.09	14149	3186	3152	3101	3067	3016	3170	3085	71	935	100	2370	5	1	70473377	2223	26.51	2.02	12	0.03	119.00	1561.00	4380	20221118	-27.97	2790	20221028	13.08	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2800	12.68	20221103	5.17	N	045390	100	71 억	3589012	N	N	0	N	N
10	20231030	160512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	70	2	2.30	1085849180	349860	100.60	3050	3135	3050	3965	2135	3050	3103.62	4.98	121838	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2199	26.22	2.00	12	0.50	119.00	1561.00	4380	20221118	-28.77	2790	20221028	11.83	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2800	11.43	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
11	20231030	150501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	70	2	2.30	1006050760	324303	93.25	3050	3135	3050	3965	2135	3050	3102.19	4.98	109195	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2199	26.22	2.00	12	0.46	119.00	1561.00	4380	20221118	-28.77	2790	20221028	11.83	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2800	11.43	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
12	20231030	140502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	75	2	2.46	787061995	254213	73.10	3050	3135	3050	3965	2135	3050	3096.07	4.98	73720	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2202	26.26	2.00	12	0.36	119.00	1561.00	4380	20221118	-28.65	2790	20221028	12.01	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2800	11.61	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
13	20231030	130501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	80	2	2.62	668218960	216116	62.14	3050	3135	3050	3965	2135	3050	3091.95	4.98	55383	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2206	26.30	2.01	12	0.31	119.00	1561.00	4380	20221118	-28.54	2790	20221028	12.19	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2800	11.79	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
14	20231030	120457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	50	2	1.64	425652785	138209	39.74	3050	3115	3050	3965	2135	3050	3079.78	4.98	11681	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2185	26.05	1.99	12	0.20	119.00	1561.00	4380	20221118	-29.22	2790	20221028	11.11	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2800	10.71	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
15	20231030	110458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	50	2	1.64	339210255	110295	31.71	3050	3100	3050	3965	2135	3050	3075.48	4.98	12315	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2185	26.05	1.99	12	0.16	119.00	1561.00	4380	20221118	-29.22	2790	20221028	11.11	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2800	10.71	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
16	20231030	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	40	2	1.31	248314670	80897	23.26	3050	3100	3050	3965	2135	3050	3069.52	4.98	-713	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2178	25.97	1.98	12	0.11	119.00	1561.00	4380	20221118	-29.45	2790	20221028	10.75	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2800	10.36	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
17	20231030	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	20	2	0.66	17753420	5791	1.67	3050	3100	3050	3965	2135	3050	3065.69	4.98	-668	3226	3137	3091	3002	2956	3115	2980	71	915	100	2310	5	1	70473377	2164	25.80	1.97	12	0.01	119.00	1561.00	4380	20221118	-29.91	2790	20221028	10.04	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2800	9.64	20221103	5.14	N	045390	100	71 억	3510822	N	N	0	N	N
18	20231027	150458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3050	-60	5	-1.93	934178390	303877	73.10	3100	3180	3045	4040	2180	3110	3074.11	5.02	-65992	3226	3167	3121	3062	3016	3145	3040	71	930	100	2360	5	1	70473377	2149	25.63	1.95	12	0.43	119.00	1561.00	4380	20221118	-30.37	2665	20221025	14.45	4070	-25.06	20230619	2940	3.74	20230726	4380	-30.37	20221118	2790	9.32	20221028	5.16	N	045390	100	71 억	3538459	N	N	0	N	N
19	20231027	140455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	-40	5	-1.29	678645405	220112	52.95	3100	3180	3050	4040	2180	3110	3083.09	5.02	-77821	3226	3167	3121	3062	3016	3145	3040	71	930	100	2360	5	1	70473377	2164	25.80	1.97	12	0.31	119.00	1561.00	4380	20221118	-29.91	2665	20221025	15.20	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2790	10.04	20221028	5.16	N	045390	100	71 억	3538459	N	N	0	N	N
20	20231027	130449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-50	5	-1.61	602607640	195260	46.97	3100	3180	3055	4040	2180	3110	3086.08	5.02	-68046	3226	3167	3121	3062	3016	3145	3040	71	930	100	2360	5	1	70473377	2156	25.71	1.96	12	0.28	119.00	1561.00	4380	20221118	-30.14	2665	20221025	14.82	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2790	9.68	20221028	5.16	N	045390	100	71 억	3538459	N	N	0	N	N
21	20231027	120459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-15	5	-0.48	465674175	150657	36.24	3100	3180	3070	4040	2180	3110	3090.86	5.02	-39643	3226	3167	3121	3062	3016	3145	3040	71	930	100	2360	5	1	70473377	2181	26.01	1.98	12	0.21	119.00	1561.00	4380	20221118	-29.34	2665	20221025	16.14	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2790	10.93	20221028	5.16	N	045390	100	71 억	3538459	N	N	0	N	N
22	20231027	110502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-25	5	-0.80	413503625	133757	32.18	3100	3180	3070	4040	2180	3110	3091.34	5.02	-36283	3226	3167	3121	3062	3016	3145	3040	71	930	100	2360	5	1	70473377	2174	25.92	1.98	12	0.19	119.00	1561.00	4380	20221118	-29.57	2665	20221025	15.76	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2790	10.57	20221028	5.16	N	045390	100	71 억	3538459	N	N	0	N	N
23	20231027	100457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	-30	5	-0.96	283689460	91602	22.04	3100	3180	3075	4040	2180	3110	3096.87	5.02	-41114	3226	3167	3121	3062	3016	3145	3040	71	930	100	2360	5	1	70473377	2171	25.88	1.97	12	0.13	119.00	1561.00	4380	20221118	-29.68	2665	20221025	15.57	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2790	10.39	20221028	5.16	N	045390	100	71 억	3538459	N	N	0	N	N
24	20231027	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	-10	5	-0.32	47233105	15194	3.66	3100	3180	3095	4040	2180	3110	3108.60	5.02	-2303	3226	3167	3121	3062	3016	3145	3040	71	930	100	2360	5	1	70473377	2185	26.05	1.99	12	0.02	119.00	1561.00	4380	20221118	-29.22	2665	20221025	16.32	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2790	11.11	20221028	5.16	N	045390	100	71 억	3538459	N	N	0	N	N
25	20231026	160449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-70	5	-2.20	1283016820	411093	60.35	3145	3180	3075	4130	2230	3180	3120.80	5.11	-63396	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2192	26.13	1.99	12	0.58	119.00	1561.00	4380	20221118	-29.00	2640	20221024	17.80	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2790	11.47	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
26	20231026	150449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	-85	5	-2.67	1212752725	388457	57.03	3145	3180	3075	4130	2230	3180	3121.73	5.11	-60965	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2181	26.01	1.98	12	0.55	119.00	1561.00	4380	20221118	-29.34	2640	20221024	17.23	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2790	10.93	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
27	20231026	140451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	-90	5	-2.83	1106720705	354179	51.99	3145	3180	3080	4130	2230	3180	3124.49	5.11	-56253	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2178	25.97	1.98	12	0.50	119.00	1561.00	4380	20221118	-29.45	2640	20221024	17.05	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2790	10.75	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
28	20231026	130449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	-70	5	-2.20	928410685	296656	43.55	3145	3180	3105	4130	2230	3180	3129.31	5.11	-38492	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2192	26.13	1.99	12	0.42	119.00	1561.00	4380	20221118	-29.00	2640	20221024	17.80	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2790	11.47	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
29	20231026	120449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	-65	5	-2.04	764330060	243885	35.80	3145	3180	3110	4130	2230	3180	3133.67	5.11	-42031	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2195	26.18	2.00	12	0.35	119.00	1561.00	4380	20221118	-28.88	2640	20221024	17.99	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2790	11.65	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
30	20231026	110453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3140	-40	5	-1.26	535329620	170470	25.02	3145	3180	3110	4130	2230	3180	3139.93	5.11	-31063	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2213	26.39	2.01	12	0.24	119.00	1561.00	4380	20221118	-28.31	2640	20221024	18.94	4070	-22.85	20230619	2940	6.80	20230726	4380	-28.31	20221118	2790	12.54	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
31	20231026	100453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	-55	5	-1.73	400937805	127683	18.74	3145	3180	3110	4130	2230	3180	3139.58	5.11	-19184	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2202	26.26	2.00	12	0.18	119.00	1561.00	4380	20221118	-28.65	2640	20221024	18.37	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2790	12.01	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
32	20231026	090451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3160	-20	5	-0.63	77878380	24739	3.63	3145	3180	3125	4130	2230	3180	3145.72	5.11	-2643	3290	3235	3170	3115	3050	3262	3142	71	950	100	2410	5	1	70473377	2227	26.55	2.02	12	0.04	119.00	1561.00	4380	20221118	-27.85	2640	20221024	19.70	4070	-22.36	20230619	2940	7.48	20230726	4380	-27.85	20221118	2790	13.26	20221028	5.09	N	045390	100	71 억	3601856	N	N	0	N	N
33	20231025	160453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	60	2	1.92	2146994680	675488	46.46	3145	3225	3105	4055	2185	3120	3178.46	4.94	121274	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2241	26.72	2.04	12	0.96	119.00	1561.00	4380	20221118	-27.40	2630	20221021	20.91	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2665	19.32	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
34	20231025	150452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	70	2	2.24	2071036925	651644	44.82	3145	3225	3105	4055	2185	3120	3178.20	4.94	120853	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2248	26.81	2.04	12	0.92	119.00	1561.00	4380	20221118	-27.17	2630	20221021	21.29	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2665	19.70	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
35	20231025	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	55	2	1.76	1802835185	567506	39.04	3145	3225	3105	4055	2185	3120	3176.80	4.94	124515	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2238	26.68	2.03	12	0.81	119.00	1561.00	4380	20221118	-27.51	2630	20221021	20.72	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2665	19.14	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
36	20231025	130450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	55	2	1.76	1707116610	537258	36.96	3145	3225	3105	4055	2185	3120	3177.49	4.94	115891	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2238	26.68	2.03	12	0.76	119.00	1561.00	4380	20221118	-27.51	2630	20221021	20.72	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2665	19.14	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
37	20231025	120449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	65	2	2.08	1536976680	483740	33.27	3145	3225	3105	4055	2185	3120	3177.32	4.94	116581	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2245	26.76	2.04	12	0.69	119.00	1561.00	4380	20221118	-27.28	2630	20221021	21.10	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2665	19.51	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
38	20231025	110450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	80	2	2.56	1462327505	460340	31.67	3145	3225	3105	4055	2185	3120	3176.66	4.94	113510	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2255	26.89	2.05	12	0.65	119.00	1561.00	4380	20221118	-26.94	2630	20221021	21.67	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2665	20.08	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
39	20231025	100449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3205	85	2	2.72	1195522040	376777	25.92	3145	3225	3105	4055	2185	3120	3173.07	4.94	98041	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2259	26.93	2.05	12	0.53	119.00	1561.00	4380	20221118	-26.83	2630	20221021	21.86	4070	-21.25	20230619	2940	9.01	20230726	4380	-26.83	20221118	2665	20.26	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
40	20231025	090447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3175	55	2	1.76	267716805	85018	5.85	3145	3180	3105	4055	2185	3120	3149.05	4.94	-30149	3363	3241	3123	3001	2883	3302	3062	71	935	100	2370	5	1	70473377	2238	26.68	2.03	12	0.12	119.00	1561.00	4380	20221118	-27.51	2630	20221021	20.72	4070	-21.99	20230619	2940	7.99	20230726	4380	-27.51	20221118	2665	19.14	20221025	5.16	N	045390	100	71 억	3480520	N	N	0	N	N
41	20231024	160439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	80	2	2.63	4531907295	1448288	335.45	3040	3245	3005	3950	2130	3040	3129.16	4.93	-6031	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2199	26.22	2.00	12	2.06	119.00	1561.00	4380	20221118	-28.77	2630	20221021	18.63	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2640	18.18	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
42	20231024	150447	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	85	2	2.80	4362390305	1394034	322.88	3040	3245	3005	3950	2130	3040	3129.33	4.93	-34279	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2202	26.26	2.00	12	1.98	119.00	1561.00	4380	20221118	-28.65	2630	20221021	18.82	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2640	18.37	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
43	20231024	140438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	70	2	2.30	4036274255	1289282	298.62	3040	3245	3005	3950	2130	3040	3130.64	4.93	-79039	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2192	26.13	1.99	12	1.83	119.00	1561.00	4380	20221118	-29.00	2630	20221021	18.25	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2640	17.80	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
44	20231024	130444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3110	70	2	2.30	1062891910	347150	80.41	3040	3130	3005	3950	2130	3040	3061.77	4.93	9842	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2192	26.13	1.99	12	0.49	119.00	1561.00	4380	20221118	-29.00	2630	20221021	18.25	4070	-23.59	20230619	2940	5.78	20230726	4380	-29.00	20221118	2640	17.80	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
45	20231024	120449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	25	2	0.82	706371180	232103	53.76	3040	3095	3005	3950	2130	3040	3043.35	4.93	-24858	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2160	25.76	1.96	12	0.33	119.00	1561.00	4380	20221118	-30.02	2630	20221021	16.54	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2640	16.10	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
46	20231024	110444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-10	5	-0.33	546917990	180075	41.71	3040	3075	3005	3950	2130	3040	3037.17	4.93	-20896	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2135	25.46	1.94	12	0.26	119.00	1561.00	4380	20221118	-30.82	2630	20221021	15.21	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2640	14.77	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
47	20231024	100440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-10	5	-0.33	350631260	114964	26.63	3040	3075	3025	3950	2130	3040	3049.92	4.93	-6841	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2135	25.46	1.94	12	0.16	119.00	1561.00	4380	20221118	-30.82	2630	20221021	15.21	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2640	14.77	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
48	20231024	090443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	25	2	0.82	55962385	18371	4.26	3040	3070	3040	3950	2130	3040	3046.24	4.93	6603	3193	3116	3063	2986	2933	3090	2960	71	910	100	2310	5	1	70473377	2160	25.76	1.96	12	0.03	119.00	1561.00	4380	20221118	-30.02	2630	20221021	16.54	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2640	16.10	20221024	5.22	N	045390	100	71 억	3473736	N	N	0	N	N
49	20231023	160437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3040	-30	5	-0.98	1288466505	417254	84.32	3070	3140	3010	3990	2150	3070	3087.97	4.88	36334	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2142	25.55	1.95	12	0.59	119.00	1561.00	4380	20221118	-30.59	2630	20221021	15.59	4070	-25.31	20230619	2940	3.40	20230726	4380	-30.59	20221118	2640	15.15	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
50	20231023	150439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3050	-20	5	-0.65	1241108770	401681	81.17	3070	3140	3010	3990	2150	3070	3089.79	4.88	36603	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2149	25.63	1.95	12	0.57	119.00	1561.00	4380	20221118	-30.37	2630	20221021	15.97	4070	-25.06	20230619	2940	3.74	20230726	4380	-30.37	20221118	2640	15.53	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
51	20231023	140438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	5	2	0.16	986595075	318287	64.32	3070	3140	3070	3990	2150	3070	3099.70	4.88	38388	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2167	25.84	1.97	12	0.45	119.00	1561.00	4380	20221118	-29.79	2630	20221021	16.92	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2640	16.48	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
52	20231023	130440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	30	2	0.98	898359970	289658	58.54	3070	3140	3070	3990	2150	3070	3101.45	4.88	55376	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2185	26.05	1.99	12	0.41	119.00	1561.00	4380	20221118	-29.22	2630	20221021	17.87	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2640	17.42	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
53	20231023	120437	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	25	2	0.81	817219880	263409	53.23	3070	3140	3070	3990	2150	3070	3102.48	4.88	66853	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2181	26.01	1.98	12	0.37	119.00	1561.00	4380	20221118	-29.34	2630	20221021	17.68	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2640	17.23	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
54	20231023	110436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	50	2	1.63	705092735	227286	45.93	3070	3140	3070	3990	2150	3070	3102.23	4.88	87485	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2199	26.22	2.00	12	0.32	119.00	1561.00	4380	20221118	-28.77	2630	20221021	18.63	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2640	18.18	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
55	20231023	100432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	30	2	0.98	382086155	123278	24.91	3070	3140	3070	3990	2150	3070	3099.39	4.88	20345	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2185	26.05	1.99	12	0.17	119.00	1561.00	4380	20221118	-29.22	2630	20221021	17.87	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2640	17.42	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
56	20231023	090442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	25	2	0.81	55022800	17817	3.60	3070	3110	3070	3990	2150	3070	3088.22	4.88	888	3173	3121	3053	3001	2933	3147	3027	71	920	100	2330	5	1	70473377	2181	26.01	1.98	12	0.03	119.00	1561.00	4380	20221118	-29.34	2630	20221021	17.68	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2640	17.23	20221024	5.26	N	045390	100	71 억	3437011	N	N	0	N	N
57	20231020	160436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	5	2	0.16	1487633300	490376	152.27	3030	3105	2985	3980	2150	3065	3033.59	4.88	-2994	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2164	25.80	1.97	12	0.70	119.00	1561.00	4380	20221118	-29.91	2630	20221021	16.73	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2630	16.73	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
58	20231020	150436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	-5	5	-0.16	1398430105	461260	143.23	3030	3105	2985	3980	2150	3065	3031.76	4.88	-5259	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2156	25.71	1.96	12	0.65	119.00	1561.00	4380	20221118	-30.14	2630	20221021	16.35	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2630	16.35	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
59	20231020	140439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	30	2	0.98	1235796075	408469	126.84	3030	3105	2985	3980	2150	3065	3025.43	4.88	15120	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2181	26.01	1.98	12	0.58	119.00	1561.00	4380	20221118	-29.34	2630	20221021	17.68	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2630	17.68	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
60	20231020	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3045	-20	5	-0.65	1039340355	344591	107.00	3030	3085	2985	3980	2150	3065	3016.16	4.88	-7211	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2146	25.59	1.95	12	0.49	119.00	1561.00	4380	20221118	-30.48	2630	20221021	15.78	4070	-25.18	20230619	2940	3.57	20230726	4380	-30.48	20221118	2630	15.78	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
61	20231020	120433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	-30	5	-0.98	961415705	318998	99.06	3030	3085	2985	3980	2150	3065	3013.86	4.88	-8556	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2139	25.50	1.94	12	0.45	119.00	1561.00	4380	20221118	-30.71	2630	20221021	15.40	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2630	15.40	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
62	20231020	110438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3000	-65	5	-2.12	737379490	244620	75.96	3030	3085	2985	3980	2150	3065	3014.39	4.88	-30844	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2114	25.21	1.92	12	0.35	119.00	1561.00	4380	20221118	-31.51	2630	20221021	14.07	4070	-26.29	20230619	2940	2.04	20230726	4380	-31.51	20221118	2630	14.07	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
63	20231020	100434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3005	-60	5	-1.96	562261160	186184	57.81	3030	3085	3000	3980	2150	3065	3019.92	4.88	-33765	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2118	25.25	1.93	12	0.26	119.00	1561.00	4380	20221118	-31.39	2630	20221021	14.26	4070	-26.17	20230619	2940	2.21	20230726	4380	-31.39	20221118	2630	14.26	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
64	20231020	090436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	20	2	0.65	22913635	7519	2.33	3030	3085	3030	3980	2150	3065	3047.43	4.88	1466	3121	3092	3061	3032	3001	3077	3017	71	915	100	2320	5	1	70473377	2174	25.92	1.98	12	0.01	119.00	1561.00	4380	20221118	-29.57	2630	20221021	17.30	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2630	17.30	20221021	5.29	N	045390	100	71 억	3439721	N	N	1	N	N
65	20231019	160432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	-25	5	-0.81	969332955	318085	133.88	3090	3090	3030	4015	2165	3090	3047.34	4.86	11543	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2160	25.76	1.96	12	0.45	119.00	1561.00	4380	20221118	-30.02	2565	20221017	19.49	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2630	16.54	20221021	5.29	N	045390	100	71 억	3428179	N	N	1	N	N
66	20231019	150431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3045	-45	5	-1.46	825177390	270857	114.00	3090	3090	3030	4015	2165	3090	3046.48	4.86	15541	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2146	25.59	1.95	12	0.38	119.00	1561.00	4380	20221118	-30.48	2565	20221017	18.71	4070	-25.18	20230619	2940	3.57	20230726	4380	-30.48	20221118	2630	15.78	20221021	5.29	N	045390	100	71 억	3428179	N	N	0	N	N
67	20231019	140433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3045	-45	5	-1.46	729341120	239365	100.75	3090	3090	3030	4015	2165	3090	3046.91	4.86	11091	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2146	25.59	1.95	12	0.34	119.00	1561.00	4380	20221118	-30.48	2565	20221017	18.71	4070	-25.18	20230619	2940	3.57	20230726	4380	-30.48	20221118	2630	15.78	20221021	5.29	N	045390	100	71 억	3428179	N	N	0	N	N
68	20231019	130429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3040	-50	5	-1.62	627444815	205849	86.64	3090	3090	3030	4015	2165	3090	3048.00	4.86	3146	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2142	25.55	1.95	12	0.29	119.00	1561.00	4380	20221118	-30.59	2565	20221017	18.52	4070	-25.31	20230619	2940	3.40	20230726	4380	-30.59	20221118	2630	15.59	20221021	5.29	N	045390	100	71 억	3428179	N	N	0	N	N
69	20231019	120432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3050	-40	5	-1.29	428910240	140571	59.17	3090	3090	3030	4015	2165	3090	3051.09	4.86	-5269	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2149	25.63	1.95	12	0.20	119.00	1561.00	4380	20221118	-30.37	2565	20221017	18.91	4070	-25.06	20230619	2940	3.74	20230726	4380	-30.37	20221118	2630	15.97	20221021	5.29	N	045390	100	71 억	3428179	N	N	0	N	N
70	20231019	110432	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	-25	5	-0.81	350654020	114936	48.38	3090	3090	3030	4015	2165	3090	3050.73	4.86	-5288	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2160	25.76	1.96	12	0.16	119.00	1561.00	4380	20221118	-30.02	2565	20221017	19.49	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2630	16.54	20221021	5.29	N	045390	100	71 억	3428179	N	N	0	N	N
71	20231019	100429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-35	5	-1.13	260930430	85652	36.05	3090	3090	3030	4015	2165	3090	3046.20	4.86	-4783	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2153	25.67	1.96	12	0.12	119.00	1561.00	4380	20221118	-30.25	2565	20221017	19.10	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2630	16.16	20221021	5.29	N	045390	100	71 억	3428179	N	N	0	N	N
72	20231019	090433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3040	-50	5	-1.62	20710695	6770	2.85	3090	3090	3040	4015	2165	3090	3057.25	4.86	-1701	3136	3112	3081	3057	3026	3125	3070	71	925	100	2340	5	1	70473377	2142	25.55	1.95	12	0.01	119.00	1561.00	4380	20221118	-30.59	2565	20221017	18.52	4070	-25.31	20230619	2940	3.40	20230726	4380	-30.59	20221118	2630	15.59	20221021	5.29	N	045390	100	71 억	3428179	N	N	0	N	N
73	20231018	160434	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	20	2	0.65	729405720	236683	83.48	3050	3105	3050	3990	2150	3070	3081.67	4.79	52308	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2178	25.97	1.98	12	0.34	119.00	1561.00	4380	20221118	-29.45	2495	20221014	23.85	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2630	17.49	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
74	20231018	150428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3095	25	2	0.81	697761620	226437	79.87	3050	3105	3050	3990	2150	3070	3081.48	4.79	51106	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2181	26.01	1.98	12	0.32	119.00	1561.00	4380	20221118	-29.34	2495	20221014	24.05	4070	-23.96	20230619	2940	5.27	20230726	4380	-29.34	20221118	2630	17.68	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
75	20231018	140425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	5	2	0.16	590401410	191540	67.56	3050	3105	3050	3990	2150	3070	3082.39	4.79	41229	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2167	25.84	1.97	12	0.27	119.00	1561.00	4380	20221118	-29.79	2495	20221014	23.25	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2630	16.92	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
76	20231018	130423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	10	2	0.33	521435145	169145	59.66	3050	3105	3050	3990	2150	3070	3082.77	4.79	36950	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2171	25.88	1.97	12	0.24	119.00	1561.00	4380	20221118	-29.68	2495	20221014	23.45	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2630	17.11	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
77	20231018	120430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	20	2	0.65	441960745	143363	50.57	3050	3105	3050	3990	2150	3070	3082.81	4.79	36611	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2178	25.97	1.98	12	0.20	119.00	1561.00	4380	20221118	-29.45	2495	20221014	23.85	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2630	17.49	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
78	20231018	110426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	15	2	0.49	286407710	93105	32.84	3050	3100	3050	3990	2150	3070	3076.18	4.79	29182	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2174	25.92	1.98	12	0.13	119.00	1561.00	4380	20221118	-29.57	2495	20221014	23.65	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2630	17.30	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
79	20231018	100430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	15	2	0.49	146486510	47590	16.79	3050	3100	3050	3990	2150	3070	3078.09	4.79	15842	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2174	25.92	1.98	12	0.07	119.00	1561.00	4380	20221118	-29.57	2495	20221014	23.65	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2630	17.30	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
80	20231018	090426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	10	2	0.33	37851320	12371	4.36	3050	3085	3050	3990	2150	3070	3059.68	4.79	4904	3130	3100	3075	3045	3020	3115	3060	71	920	100	2330	5	1	70473377	2171	25.88	1.97	12	0.02	119.00	1561.00	4380	20221118	-29.68	2495	20221014	23.45	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2630	17.11	20221021	5.31	N	045390	100	71 억	3375871	N	N	0	N	N
81	20231017	160429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	20	2	0.66	860792275	279492	86.50	3050	3105	3050	3965	2135	3050	3079.85	4.75	30949	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2164	25.80	1.97	12	0.40	119.00	1561.00	4380	20221118	-29.91	2465	20221013	24.54	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2565	19.69	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
82	20231017	150428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	15	2	0.49	821761290	266757	82.56	3050	3105	3050	3965	2135	3050	3080.56	4.75	31115	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2160	25.76	1.96	12	0.38	119.00	1561.00	4380	20221118	-30.02	2465	20221013	24.34	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2565	19.49	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
83	20231017	140429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	20	2	0.66	742502585	240891	74.56	3050	3105	3050	3965	2135	3050	3082.32	4.75	31706	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2164	25.80	1.97	12	0.34	119.00	1561.00	4380	20221118	-29.91	2465	20221013	24.54	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2565	19.69	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
84	20231017	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	40	2	1.31	505723905	164333	50.86	3050	3095	3050	3965	2135	3050	3077.43	4.75	51358	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2178	25.97	1.98	12	0.23	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2565	20.47	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
85	20231017	120429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	40	2	1.31	405147275	131737	40.77	3050	3095	3050	3965	2135	3050	3075.43	4.75	51389	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2178	25.97	1.98	12	0.19	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2565	20.47	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
86	20231017	110424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	35	2	1.15	360847790	117376	36.33	3050	3095	3050	3965	2135	3050	3074.29	4.75	50943	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2174	25.92	1.98	12	0.17	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2565	20.27	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
87	20231017	100422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	25	2	0.82	188320920	61238	18.95	3050	3095	3050	3965	2135	3050	3075.23	4.75	9230	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2167	25.84	1.97	12	0.09	119.00	1561.00	4380	20221118	-29.79	2465	20221013	24.75	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2565	19.88	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
88	20231017	090425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	30	2	0.98	56714840	18535	5.74	3050	3090	3050	3965	2135	3050	3059.88	4.75	3798	3166	3107	3056	2997	2946	3082	2972	71	915	100	2310	5	1	70473377	2171	25.88	1.97	12	0.03	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2565	20.08	20221017	5.31	N	045390	100	71 억	3344922	N	N	1	N	N
89	20231016	160424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3050	-70	5	-2.24	976904305	321335	185.25	3090	3115	3005	4055	2185	3120	3040.11	4.87	-86940	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2149	25.63	1.95	12	0.46	119.00	1561.00	4380	20221118	-30.37	2465	20221013	23.73	4070	-25.06	20230619	2940	3.74	20230726	4380	-30.37	20221118	2565	18.91	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
90	20231016	150424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-90	5	-2.88	852536315	280449	161.68	3090	3115	3005	4055	2185	3120	3039.90	4.87	-78796	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2135	25.46	1.94	12	0.40	119.00	1561.00	4380	20221118	-30.82	2465	20221013	22.92	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2565	18.13	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
91	20231016	140424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-90	5	-2.88	781279890	256927	148.12	3090	3115	3005	4055	2185	3120	3040.86	4.87	-72765	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2135	25.46	1.94	12	0.36	119.00	1561.00	4380	20221118	-30.82	2465	20221013	22.92	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2565	18.13	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
92	20231016	130423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3025	-95	5	-3.04	696083335	228735	131.86	3090	3115	3005	4055	2185	3120	3043.19	4.87	-69435	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2132	25.42	1.94	12	0.32	119.00	1561.00	4380	20221118	-30.94	2465	20221013	22.72	4070	-25.68	20230619	2940	2.89	20230726	4380	-30.94	20221118	2565	17.93	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
93	20231016	120423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3020	-100	5	-3.21	595859430	195547	112.73	3090	3115	3005	4055	2185	3120	3047.14	4.87	-54555	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2128	25.38	1.93	12	0.28	119.00	1561.00	4380	20221118	-31.05	2465	20221013	22.52	4070	-25.80	20230619	2940	2.72	20230726	4380	-31.05	20221118	2565	17.74	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
94	20231016	110421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3025	-95	5	-3.04	507483415	166318	95.88	3090	3115	3005	4055	2185	3120	3051.28	4.87	-52571	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2132	25.42	1.94	12	0.24	119.00	1561.00	4380	20221118	-30.94	2465	20221013	22.72	4070	-25.68	20230619	2940	2.89	20230726	4380	-30.94	20221118	2565	17.93	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
95	20231016	100418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	-65	5	-2.08	229827475	74720	43.08	3090	3115	3050	4055	2185	3120	3075.85	4.87	-40638	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2153	25.67	1.96	12	0.11	119.00	1561.00	4380	20221118	-30.25	2465	20221013	23.94	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2565	19.10	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
96	20231016	090420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3085	-35	5	-1.12	10203775	3300	1.90	3090	3115	3085	4055	2185	3120	3092.05	4.87	-1292	3213	3166	3123	3076	3033	3145	3055	71	935	100	2370	5	1	70473377	2174	25.92	1.98	12	0.00	119.00	1561.00	4380	20221118	-29.57	2465	20221013	25.15	4070	-24.20	20230619	2940	4.93	20230726	4380	-29.57	20221118	2565	20.27	20221017	5.39	N	045390	100	71 억	3431255	N	N	1	N	N
97	20231012	160430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	25	2	0.80	757078915	239564	56.48	3110	3185	3110	4060	2190	3125	3160.31	4.78	77409	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2220	26.47	2.02	12	0.34	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.43	N	045390	100	71 억	3366831	N	N	1	N	N
98	20231012	150422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	25	2	0.80	720696895	228020	53.76	3110	3185	3110	4060	2190	3125	3160.67	4.78	74301	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2220	26.47	2.02	12	0.32	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.43	N	045390	100	71 억	3366831	N	N	2	N	N
99	20231012	140422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	40	2	1.28	649048280	205331	48.41	3110	3185	3110	4060	2190	3125	3160.99	4.78	68853	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2230	26.60	2.03	12	0.29	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.43	N	045390	100	71 억	3366831	N	N	2	N	N
100	20231012	130422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	40	2	1.28	579944705	183481	43.26	3110	3185	3110	4060	2190	3125	3160.79	4.78	62112	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2230	26.60	2.03	12	0.26	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.43	N	045390	100	71 억	3366831	N	N	2	N	N
101	20231012	120429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3155	30	2	0.96	519548390	164370	38.75	3110	3185	3110	4060	2190	3125	3160.85	4.78	51555	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2223	26.51	2.02	12	0.23	119.00	1561.00	4380	20221118	-27.97	2465	20221013	27.99	4070	-22.48	20230619	2940	7.31	20230726	4380	-27.97	20221118	2465	27.99	20221013	5.43	N	045390	100	71 억	3366831	N	N	2	N	N
102	20231012	110427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3170	45	2	1.44	425383830	134530	31.72	3110	3185	3110	4060	2190	3125	3162.00	4.78	43177	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2234	26.64	2.03	12	0.19	119.00	1561.00	4380	20221118	-27.63	2465	20221013	28.60	4070	-22.11	20230619	2940	7.82	20230726	4380	-27.63	20221118	2465	28.60	20221013	5.43	N	045390	100	71 억	3366831	N	N	2	N	N
103	20231012	100426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3165	40	2	1.28	165898965	52684	12.42	3110	3170	3110	4060	2190	3125	3148.94	4.78	14120	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2230	26.60	2.03	12	0.07	119.00	1561.00	4380	20221118	-27.74	2465	20221013	28.40	4070	-22.24	20230619	2940	7.65	20230726	4380	-27.74	20221118	2465	28.40	20221013	5.43	N	045390	100	71 억	3366831	N	N	2	N	N
104	20231012	090427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3150	25	2	0.80	39526315	12644	2.98	3110	3155	3110	4060	2190	3125	3126.09	4.78	3605	3215	3170	3115	3070	3015	3192	3092	71	935	100	2370	5	1	70473377	2220	26.47	2.02	12	0.02	119.00	1561.00	4380	20221118	-28.08	2465	20221013	27.79	4070	-22.60	20230619	2940	7.14	20230726	4380	-28.08	20221118	2465	27.79	20221013	5.43	N	045390	100	71 억	3366831	N	N	2	N	N
105	20231011	160423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	95	2	3.14	1318113345	422092	86.13	3060	3160	3060	3935	2125	3030	3122.81	4.68	69640	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2202	26.26	2.00	12	0.60	119.00	1561.00	4380	20221118	-28.65	2465	20221013	26.77	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2465	26.77	20221013	5.43	N	045390	100	71 억	3297191	N	N	2	N	N
106	20231011	150423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	105	2	3.47	1260941660	403804	82.40	3060	3160	3060	3935	2125	3030	3122.66	4.68	66164	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2209	26.34	2.01	12	0.57	119.00	1561.00	4380	20221118	-28.42	2465	20221013	27.18	4070	-22.97	20230619	2940	6.63	20230726	4380	-28.42	20221118	2465	27.18	20221013	5.43	N	045390	100	71 억	3297191	N	N	1	N	N
107	20231011	140428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	90	2	2.97	1163089725	372568	76.03	3060	3160	3060	3935	2125	3030	3121.82	4.68	76463	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2199	26.22	2.00	12	0.53	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2465	26.57	20221013	5.43	N	045390	100	71 억	3297191	N	N	1	N	N
108	20231011	130420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	90	2	2.97	987860630	316368	64.56	3060	3160	3060	3935	2125	3030	3122.50	4.68	78084	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2199	26.22	2.00	12	0.45	119.00	1561.00	4380	20221118	-28.77	2465	20221013	26.57	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2465	26.57	20221013	5.43	N	045390	100	71 억	3297191	N	N	1	N	N
109	20231011	120430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	95	2	3.14	929712410	297698	60.75	3060	3160	3060	3935	2125	3030	3123.01	4.68	76349	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2202	26.26	2.00	12	0.42	119.00	1561.00	4380	20221118	-28.65	2465	20221013	26.77	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2465	26.77	20221013	5.43	N	045390	100	71 억	3297191	N	N	1	N	N
110	20231011	110426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3130	100	2	3.30	886330150	283819	57.92	3060	3160	3060	3935	2125	3030	3122.87	4.68	75396	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2206	26.30	2.01	12	0.40	119.00	1561.00	4380	20221118	-28.54	2465	20221013	26.98	4070	-23.10	20230619	2940	6.46	20230726	4380	-28.54	20221118	2465	26.98	20221013	5.43	N	045390	100	71 억	3297191	N	N	1	N	N
111	20231011	100422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3135	105	2	3.47	584066205	187728	38.31	3060	3140	3060	3935	2125	3030	3111.24	4.68	83665	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2209	26.34	2.01	12	0.27	119.00	1561.00	4380	20221118	-28.42	2465	20221013	27.18	4070	-22.97	20230619	2940	6.63	20230726	4380	-28.42	20221118	2465	27.18	20221013	5.43	N	045390	100	71 억	3297191	N	N	1	N	N
112	20231011	090425	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	50	2	1.65	52085290	16966	3.46	3060	3085	3060	3935	2125	3030	3069.98	4.68	6215	3183	3106	3058	2981	2933	3082	2957	71	905	100	2300	5	1	70473377	2171	25.88	1.97	12	0.02	119.00	1561.00	4380	20221118	-29.68	2465	20221013	24.95	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2465	24.95	20221013	5.43	N	045390	100	71 억	3297191	N	N	1	N	N
113	20231010	160421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-5	5	-0.16	1495396460	487719	191.44	3040	3135	3010	3945	2125	3035	3066.11	4.53	105148	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2135	25.46	1.94	12	0.69	119.00	1561.00	4380	20221118	-30.82	2465	20221013	22.92	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2465	22.92	20221013	5.48	N	045390	100	71 억	3189415	N	N	1	N	N
114	20231010	150419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3030	-5	5	-0.16	1431032200	466473	183.10	3040	3135	3010	3945	2125	3035	3067.77	4.53	101893	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2135	25.46	1.94	12	0.66	119.00	1561.00	4380	20221118	-30.82	2465	20221013	22.92	4070	-25.55	20230619	2940	3.06	20230726	4380	-30.82	20221118	2465	22.92	20221013	5.48	N	045390	100	71 억	3189415	N	N	2	N	N
115	20231010	140420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	0	3	0.00	1139986380	370253	145.33	3040	3135	3025	3945	2125	3035	3078.94	4.53	99888	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2139	25.50	1.94	12	0.53	119.00	1561.00	4380	20221118	-30.71	2465	20221013	23.12	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2465	23.12	20221013	5.48	N	045390	100	71 억	3189415	N	N	2	N	N
116	20231010	130417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3070	35	2	1.15	892240185	289008	113.44	3040	3135	3040	3945	2125	3035	3087.25	4.53	98831	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2164	25.80	1.97	12	0.41	119.00	1561.00	4380	20221118	-29.91	2465	20221013	24.54	4070	-24.57	20230619	2940	4.42	20230726	4380	-29.91	20221118	2465	24.54	20221013	5.48	N	045390	100	71 억	3189415	N	N	2	N	N
117	20231010	120419	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3090	55	2	1.81	764628605	247508	97.15	3040	3135	3040	3945	2125	3035	3089.31	4.53	107763	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2178	25.97	1.98	12	0.35	119.00	1561.00	4380	20221118	-29.45	2465	20221013	25.35	4070	-24.08	20230619	2940	5.10	20230726	4380	-29.45	20221118	2465	25.35	20221013	5.48	N	045390	100	71 억	3189415	N	N	2	N	N
118	20231010	110410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	65	2	2.14	716541055	231945	91.04	3040	3135	3040	3945	2125	3035	3089.27	4.53	106470	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2185	26.05	1.99	12	0.33	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.48	N	045390	100	71 억	3189415	N	N	2	N	N
119	20231010	100415	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3100	65	2	2.14	407809025	132530	52.02	3040	3105	3040	3945	2125	3035	3077.11	4.53	58830	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2185	26.05	1.99	12	0.19	119.00	1561.00	4380	20221118	-29.22	2465	20221013	25.76	4070	-23.83	20230619	2940	5.44	20230726	4380	-29.22	20221118	2465	25.76	20221013	5.48	N	045390	100	71 억	3189415	N	N	2	N	N
120	20231010	090414	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	25	2	0.82	32523480	10665	4.19	3040	3075	3040	3945	2125	3035	3049.55	4.53	2597	3098	3066	3028	2996	2958	3082	3012	71	910	100	2300	5	1	70473377	2156	25.71	1.96	12	0.02	119.00	1561.00	4380	20221118	-30.14	2465	20221013	24.14	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2465	24.14	20221013	5.48	N	045390	100	71 억	3189415	N	N	2	N	N
121	20231006	160418	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	30	2	1.00	768603825	253164	66.52	2990	3060	2990	3905	2105	3005	3035.99	4.56	-23620	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2139	25.50	1.94	12	0.36	119.00	1561.00	4380	20221118	-30.71	2465	20221013	23.12	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2465	23.12	20221013	5.56	N	045390	100	71 억	3213035	N	N	2	N	N
122	20231006	150410	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	30	2	1.00	721445450	237643	62.45	2990	3060	2990	3905	2105	3005	3035.84	4.56	-23184	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2139	25.50	1.94	12	0.34	119.00	1561.00	4380	20221118	-30.71	2465	20221013	23.12	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2465	23.12	20221013	5.56	N	045390	100	71 억	3213035	N	N	3	N	N
123	20231006	140411	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	30	2	1.00	605721865	199504	52.42	2990	3060	2990	3905	2105	3005	3036.14	4.56	-17910	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2139	25.50	1.94	12	0.28	119.00	1561.00	4380	20221118	-30.71	2465	20221013	23.12	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2465	23.12	20221013	5.56	N	045390	100	71 억	3213035	N	N	3	N	N
124	20231006	130409	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3040	35	2	1.16	444630245	146471	38.49	2990	3060	2990	3905	2105	3005	3035.62	4.56	-4463	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2142	25.55	1.95	12	0.21	119.00	1561.00	4380	20221118	-30.59	2465	20221013	23.33	4070	-25.31	20230619	2940	3.40	20230726	4380	-30.59	20221118	2465	23.33	20221013	5.56	N	045390	100	71 억	3213035	N	N	3	N	N
125	20231006	120406	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3045	40	2	1.33	379911795	125165	32.89	2990	3060	2990	3905	2105	3005	3035.29	4.56	-955	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2146	25.59	1.95	12	0.18	119.00	1561.00	4380	20221118	-30.48	2465	20221013	23.53	4070	-25.18	20230619	2940	3.57	20230726	4380	-30.48	20221118	2465	23.53	20221013	5.56	N	045390	100	71 억	3213035	N	N	3	N	N
126	20231006	110404	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3055	50	2	1.66	335834170	110702	29.09	2990	3060	2990	3905	2105	3005	3033.68	4.56	2420	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2153	25.67	1.96	12	0.16	119.00	1561.00	4380	20221118	-30.25	2465	20221013	23.94	4070	-24.94	20230619	2940	3.91	20230726	4380	-30.25	20221118	2465	23.94	20221013	5.56	N	045390	100	71 억	3213035	N	N	3	N	N
127	20231006	100407	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3050	45	2	1.50	235906700	77892	20.47	2990	3060	2990	3905	2105	3005	3028.64	4.56	2441	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2149	25.63	1.95	12	0.11	119.00	1561.00	4380	20221118	-30.37	2465	20221013	23.73	4070	-25.06	20230619	2940	3.74	20230726	4380	-30.37	20221118	2465	23.73	20221013	5.56	N	045390	100	71 억	3213035	N	N	3	N	N
128	20231006	090403	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	30	2	1.00	68429205	22817	6.00	2990	3050	2990	3905	2105	3005	2999.04	4.56	2722	3081	3042	3021	2982	2961	3032	2972	71	900	100	2280	5	1	70473377	2139	25.50	1.94	12	0.03	119.00	1561.00	4380	20221118	-30.71	2465	20221013	23.12	4070	-25.43	20230619	2940	3.23	20230726	4380	-30.71	20221118	2465	23.12	20221013	5.56	N	045390	100	71 억	3213035	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History