KissMeData/204270/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	investmentCareful	shortOverheated
2	20231031	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-190	5	-1.76	2735763920	251480	133.97	11000	11150	10540	14060	7580	10820	10878.66	1.32	-38749	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6149	-10.46	1.78	12	0.43	-1016.00	5960.00	12710	20230908	-16.37	4510	20221103	135.70	12710	-16.37	20230908	5500	93.27	20230119	12710	-16.37	20230908	4510	135.70	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
3	20231031	150950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	-280	5	-2.59	2672162600	245487	130.78	11000	11150	10540	14060	7580	10820	10885.15	1.32	-38719	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6097	-10.37	1.77	12	0.42	-1016.00	5960.00	12710	20230908	-17.07	4510	20221103	133.70	12710	-17.07	20230908	5500	91.64	20230119	12710	-17.07	20230908	4510	133.70	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
4	20231031	140957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-230	5	-2.13	2399335220	219797	117.09	11000	11150	10580	14060	7580	10820	10916.14	1.32	-40551	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6126	-10.42	1.78	12	0.38	-1016.00	5960.00	12710	20230908	-16.68	4510	20221103	134.81	12710	-16.68	20230908	5500	92.55	20230119	12710	-16.68	20230908	4510	134.81	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
5	20231031	130950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-10	5	-0.09	2107415050	192386	102.49	11000	11150	10600	14060	7580	10820	10954.10	1.32	-40478	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6253	-10.64	1.81	12	0.33	-1016.00	5960.00	12710	20230908	-14.95	4510	20221103	139.69	12710	-14.95	20230908	5500	96.55	20230119	12710	-14.95	20230908	4510	139.69	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
6	20231031	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	-10	5	-0.09	1848407240	168389	89.71	11000	11150	10600	14060	7580	10820	10977.01	1.32	-33515	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6253	-10.64	1.81	12	0.29	-1016.00	5960.00	12710	20230908	-14.95	4510	20221103	139.69	12710	-14.95	20230908	5500	96.55	20230119	12710	-14.95	20230908	4510	139.69	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
7	20231031	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11080	260	2	2.40	1454120740	132513	70.59	11000	11150	10600	14060	7580	10820	10973.42	1.32	-19109	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6410	-10.91	1.86	12	0.23	-1016.00	5960.00	12710	20230908	-12.82	4510	20221103	145.68	12710	-12.82	20230908	5500	101.45	20230119	12710	-12.82	20230908	4510	145.68	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
8	20231031	100957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11030	210	2	1.94	767851180	70300	37.45	11000	11150	10600	14060	7580	10820	10922.49	1.32	-12425	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6381	-10.86	1.85	12	0.12	-1016.00	5960.00	12710	20230908	-13.22	4510	20221103	144.57	12710	-13.22	20230908	5500	100.55	20230119	12710	-13.22	20230908	4510	144.57	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
9	20231031	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	-90	5	-0.83	154797120	14142	7.53	11000	11150	10600	14060	7580	10820	10945.91	1.32	-8937	11493	11156	10603	10266	9713	11325	10435	289	3240	500	8000	10	1	57848466	6207	-10.56	1.80	12	0.02	-1016.00	5960.00	12710	20230908	-15.58	4510	20221103	137.92	12710	-15.58	20230908	5500	95.09	20230119	12710	-15.58	20230908	4510	137.92	20221103	1.37	N	204270	500	289 억	764638	N	N	N	N
10	20231030	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	640	2	6.29	1980951660	186445	78.86	10050	10940	10050	13230	7130	10180	10619.98	1.23	55481	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	6259	-10.65	1.82	12	0.32	-1016.00	5960.00	12710	20230908	-14.87	4510	20221103	139.91	12710	-14.87	20230908	5500	96.73	20230119	12710	-14.87	20230908	4510	139.91	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
11	20231030	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10750	570	2	5.60	1771906510	167090	70.67	10050	10940	10050	13230	7130	10180	10604.51	1.23	53830	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	6219	-10.58	1.80	12	0.29	-1016.00	5960.00	12710	20230908	-15.42	4510	20221103	138.36	12710	-15.42	20230908	5500	95.45	20230119	12710	-15.42	20230908	4510	138.36	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
12	20231030	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10690	510	2	5.01	1524225520	143943	60.88	10050	10940	10050	13230	7130	10180	10589.09	1.23	43954	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	6184	-10.52	1.79	12	0.25	-1016.00	5960.00	12710	20230908	-15.89	4510	20221103	137.03	12710	-15.89	20230908	5500	94.36	20230119	12710	-15.89	20230908	4510	137.03	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
13	20231030	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	640	2	6.29	1346797760	127488	53.92	10050	10940	10050	13230	7130	10180	10564.12	1.23	38759	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	6259	-10.65	1.82	12	0.22	-1016.00	5960.00	12710	20230908	-14.87	4510	20221103	139.91	12710	-14.87	20230908	5500	96.73	20230119	12710	-14.87	20230908	4510	139.91	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
14	20231030	120913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	640	2	6.29	1031760780	98519	41.67	10050	10840	10050	13230	7130	10180	10472.71	1.23	31770	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	6259	-10.65	1.82	12	0.17	-1016.00	5960.00	12710	20230908	-14.87	4510	20221103	139.91	12710	-14.87	20230908	5500	96.73	20230119	12710	-14.87	20230908	4510	139.91	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
15	20231030	110914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	480	2	4.72	736642890	71103	30.07	10050	10670	10050	13230	7130	10180	10360.22	1.23	22115	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	6167	-10.49	1.79	12	0.12	-1016.00	5960.00	12710	20230908	-16.13	4510	20221103	136.36	12710	-16.13	20230908	5500	93.82	20230119	12710	-16.13	20230908	4510	136.36	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
16	20231030	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10400	220	2	2.16	439521680	42815	18.11	10050	10420	10050	13230	7130	10180	10265.60	1.23	9600	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	6016	-10.24	1.74	12	0.07	-1016.00	5960.00	12710	20230908	-18.17	4510	20221103	130.60	12710	-18.17	20230908	5500	89.09	20230119	12710	-18.17	20230908	4510	130.60	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
17	20231030	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	80	2	0.79	88804220	8734	3.69	10050	10290	10050	13230	7130	10180	10167.64	1.23	4	10660	10420	10210	9970	9760	10315	9865	289	3050	500	7530	10	1	57848466	5935	-10.10	1.72	12	0.02	-1016.00	5960.00	12710	20230908	-19.28	4510	20221103	127.49	12710	-19.28	20230908	5500	86.55	20230119	12710	-19.28	20230908	4510	127.49	20221103	1.36	N	204270	500	289 억	709668	N	N	N	N
18	20231027	160839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-250	5	-2.40	2403800950	236319	137.85	10430	10450	10000	13550	7310	10430	10171.83	1.17	33774	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	5889	-10.02	1.71	12	0.41	-1016.00	5960.00	12710	20230908	-19.91	4510	20221103	125.72	12710	-19.91	20230908	5500	85.09	20230119	12710	-19.91	20230908	4510	125.72	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
19	20231027	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10180	-250	5	-2.40	2377843710	233770	136.37	10430	10450	10000	13550	7310	10430	10171.72	1.17	34273	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	5889	-10.02	1.71	12	0.40	-1016.00	5960.00	12710	20230908	-19.91	4510	20221103	125.72	12710	-19.91	20230908	5500	85.09	20230119	12710	-19.91	20230908	4510	125.72	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
20	20231027	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-280	5	-2.68	2078490370	204225	119.13	10430	10450	10000	13550	7310	10430	10177.45	1.17	44069	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	5872	-9.99	1.70	12	0.35	-1016.00	5960.00	12710	20230908	-20.14	4510	20221103	125.06	12710	-20.14	20230908	5500	84.55	20230119	12710	-20.14	20230908	4510	125.06	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
21	20231027	130900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	-170	5	-1.63	1942098650	190811	111.31	10430	10450	10000	13550	7310	10430	10178.13	1.17	49365	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	5935	-10.10	1.72	12	0.33	-1016.00	5960.00	12710	20230908	-19.28	4510	20221103	127.49	12710	-19.28	20230908	5500	86.55	20230119	12710	-19.28	20230908	4510	127.49	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
22	20231027	120914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10360	-70	5	-0.67	1825678900	179433	104.67	10430	10450	10000	13550	7310	10430	10174.71	1.17	55498	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	5993	-10.20	1.74	12	0.31	-1016.00	5960.00	12710	20230908	-18.49	4510	20221103	129.71	12710	-18.49	20230908	5500	88.36	20230119	12710	-18.49	20230908	4510	129.71	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
23	20231027	110919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	-160	5	-1.53	1762858450	173354	101.12	10430	10450	10000	13550	7310	10430	10169.12	1.17	57912	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	5941	-10.11	1.72	12	0.30	-1016.00	5960.00	12710	20230908	-19.20	4510	20221103	127.72	12710	-19.20	20230908	5500	86.73	20230119	12710	-19.20	20230908	4510	127.72	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
24	20231027	100908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-320	5	-3.07	1503165450	148041	86.36	10430	10450	10000	13550	7310	10430	10153.71	1.17	58597	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	5848	-9.95	1.70	12	0.26	-1016.00	5960.00	12710	20230908	-20.46	4510	20221103	124.17	12710	-20.46	20230908	5500	83.82	20230119	12710	-20.46	20230908	4510	124.17	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
25	20231027	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10450	20	2	0.19	127047460	12259	7.15	10430	10450	10220	13550	7310	10430	10363.61	1.17	1946	11243	10836	10553	10146	9863	10695	10005	289	3120	500	7710	10	1	57848466	6045	-10.29	1.75	12	0.02	-1016.00	5960.00	12710	20230908	-17.78	4510	20221103	131.71	12710	-17.78	20230908	5500	90.00	20230119	12710	-17.78	20230908	4510	131.71	20221103	1.37	N	204270	500	289 억	678083	N	N	N	N
26	20231026	160856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-520	5	-4.75	1810753380	171262	43.82	10750	10960	10270	14230	7670	10950	10572.97	1.20	-6751	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	6034	-10.27	1.75	12	0.30	-1016.00	5960.00	12710	20230908	-17.94	4510	20221103	131.26	12710	-17.94	20230908	5500	89.64	20230119	12710	-17.94	20230908	4510	131.26	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
27	20231026	150856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-650	5	-5.94	1623263800	153188	39.20	10750	10960	10270	14230	7670	10950	10596.45	1.20	-11334	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	5958	-10.14	1.73	12	0.26	-1016.00	5960.00	12710	20230908	-18.96	4510	20221103	128.38	12710	-18.96	20230908	5500	87.27	20230119	12710	-18.96	20230908	4510	128.38	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
28	20231026	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10430	-520	5	-4.75	1241038900	116233	29.74	10750	10960	10420	14230	7670	10950	10677.07	1.20	-19047	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	6034	-10.27	1.75	12	0.20	-1016.00	5960.00	12710	20230908	-17.94	4510	20221103	131.26	12710	-17.94	20230908	5500	89.64	20230119	12710	-17.94	20230908	4510	131.26	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
29	20231026	130856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-320	5	-2.92	1129185820	105564	27.01	10750	10960	10490	14230	7670	10950	10696.60	1.20	-15651	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	6149	-10.46	1.78	12	0.18	-1016.00	5960.00	12710	20230908	-16.37	4510	20221103	135.70	12710	-16.37	20230908	5500	93.27	20230119	12710	-16.37	20230908	4510	135.70	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
30	20231026	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	-370	5	-3.38	1033474290	96552	24.71	10750	10960	10490	14230	7670	10950	10703.71	1.20	-15028	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	6120	-10.41	1.78	12	0.17	-1016.00	5960.00	12710	20230908	-16.76	4510	20221103	134.59	12710	-16.76	20230908	5500	92.36	20230119	12710	-16.76	20230908	4510	134.59	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
31	20231026	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10630	-320	5	-2.92	930868490	86811	22.21	10750	10960	10520	14230	7670	10950	10722.83	1.20	-14235	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	6149	-10.46	1.78	12	0.15	-1016.00	5960.00	12710	20230908	-16.37	4510	20221103	135.70	12710	-16.37	20230908	5500	93.27	20230119	12710	-16.37	20230908	4510	135.70	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
32	20231026	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10790	-160	5	-1.46	715862060	66587	17.04	10750	10960	10560	14230	7670	10950	10750.66	1.20	-6543	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	6242	-10.62	1.81	12	0.12	-1016.00	5960.00	12710	20230908	-15.11	4510	20221103	139.25	12710	-15.11	20230908	5500	96.18	20230119	12710	-15.11	20230908	4510	139.25	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
33	20231026	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10670	-280	5	-2.56	218276120	20414	5.22	10750	10750	10560	14230	7670	10950	10691.97	1.20	-6828	11596	11272	10926	10602	10256	11435	10765	289	3280	500	8100	10	1	57848466	6172	-10.50	1.79	12	0.04	-1016.00	5960.00	12710	20230908	-16.05	4510	20221103	136.59	12710	-16.05	20230908	5500	94.00	20230119	12710	-16.05	20230908	4510	136.59	20221103	1.34	N	204270	500	289 억	696775	N	N	N	N
34	20231025	160859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10950	360	2	3.40	4297531420	389593	214.84	10670	11250	10580	13760	7420	10590	11030.83	1.15	13911	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6334	-10.78	1.84	12	0.67	-1016.00	5960.00	12710	20230908	-13.85	4510	20221103	142.79	12710	-13.85	20230908	5500	99.09	20230119	12710	-13.85	20230908	4510	142.79	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
35	20231025	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11020	430	2	4.06	4031061300	365371	201.48	10670	11250	10580	13760	7420	10590	11032.79	1.15	18214	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6375	-10.85	1.85	12	0.63	-1016.00	5960.00	12710	20230908	-13.30	4510	20221103	144.35	12710	-13.30	20230908	5500	100.36	20230119	12710	-13.30	20230908	4510	144.35	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
36	20231025	140852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	480	2	4.53	3677914570	333296	183.79	10670	11250	10580	13760	7420	10590	11034.98	1.15	21337	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6404	-10.90	1.86	12	0.58	-1016.00	5960.00	12710	20230908	-12.90	4510	20221103	145.45	12710	-12.90	20230908	5500	101.27	20230119	12710	-12.90	20230908	4510	145.45	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
37	20231025	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11100	510	2	4.82	3356886290	304246	167.77	10670	11250	10580	13760	7420	10590	11033.46	1.15	21681	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6421	-10.93	1.86	12	0.53	-1016.00	5960.00	12710	20230908	-12.67	4510	20221103	146.12	12710	-12.67	20230908	5500	101.82	20230119	12710	-12.67	20230908	4510	146.12	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
38	20231025	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11050	460	2	4.34	2856241280	259075	142.87	10670	11250	10580	13760	7420	10590	11024.77	1.15	14177	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6392	-10.88	1.85	12	0.45	-1016.00	5960.00	12710	20230908	-13.06	4510	20221103	145.01	12710	-13.06	20230908	5500	100.91	20230119	12710	-13.06	20230908	4510	145.01	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
39	20231025	110857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10990	400	2	3.78	2580070780	234100	129.09	10670	11250	10580	13760	7420	10590	11021.23	1.15	9900	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6358	-10.82	1.84	12	0.40	-1016.00	5960.00	12710	20230908	-13.53	4510	20221103	143.68	12710	-13.53	20230908	5500	99.82	20230119	12710	-13.53	20230908	4510	143.68	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
40	20231025	100858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11160	570	2	5.38	1940735560	176388	97.27	10670	11250	10580	13760	7420	10590	11002.65	1.15	23308	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6456	-10.98	1.87	12	0.30	-1016.00	5960.00	12710	20230908	-12.20	4510	20221103	147.45	12710	-12.20	20230908	5500	102.91	20230119	12710	-12.20	20230908	4510	147.45	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
41	20231025	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	220	2	2.08	229212220	21420	11.81	10670	10850	10580	13760	7420	10590	10700.85	1.15	4788	11136	10862	10426	10152	9716	10645	9935	289	3170	500	7830	10	1	57848466	6253	-10.64	1.81	12	0.04	-1016.00	5960.00	12710	20230908	-14.95	4510	20221103	139.69	12710	-14.95	20230908	5500	96.55	20230119	12710	-14.95	20230908	4510	139.69	20221103	1.32	N	204270	500	289 억	663204	N	N	N	N
42	20231024	160835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	0	3	0.00	1875547340	181288	60.73	10700	10700	9990	13760	7420	10590	10345.54	1.19	-26856	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	6126	-10.42	1.78	12	0.31	-1016.00	5960.00	12710	20230908	-16.68	4510	20221103	134.81	12710	-16.68	20230908	5500	92.55	20230119	12710	-16.68	20230908	4510	134.81	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
43	20231024	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10580	-10	5	-0.09	1795625780	173751	58.20	10700	10700	9990	13760	7420	10590	10334.48	1.19	-24377	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	6120	-10.41	1.78	12	0.30	-1016.00	5960.00	12710	20230908	-16.76	4510	20221103	134.59	12710	-16.76	20230908	5500	92.36	20230119	12710	-16.76	20230908	4510	134.59	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
44	20231024	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	-270	5	-2.55	1492090040	144901	48.54	10700	10700	9990	13760	7420	10590	10297.31	1.19	-11704	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	5970	-10.16	1.73	12	0.25	-1016.00	5960.00	12710	20230908	-18.80	4510	20221103	128.82	12710	-18.80	20230908	5500	87.64	20230119	12710	-18.80	20230908	4510	128.82	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
45	20231024	130839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	-290	5	-2.74	1358232720	131901	44.18	10700	10700	9990	13760	7420	10590	10297.36	1.19	-7185	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	5958	-10.14	1.73	12	0.23	-1016.00	5960.00	12710	20230908	-18.96	4510	20221103	128.38	12710	-18.96	20230908	5500	87.27	20230119	12710	-18.96	20230908	4510	128.38	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
46	20231024	120848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10280	-310	5	-2.93	1186753850	115187	38.59	10700	10700	9990	13760	7420	10590	10302.85	1.19	-4482	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	5947	-10.12	1.72	12	0.20	-1016.00	5960.00	12710	20230908	-19.12	4510	20221103	127.94	12710	-19.12	20230908	5500	86.91	20230119	12710	-19.12	20230908	4510	127.94	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
47	20231024	110843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10380	-210	5	-1.98	999274420	96977	32.49	10700	10700	9990	13760	7420	10590	10304.24	1.19	-1845	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	6005	-10.22	1.74	12	0.17	-1016.00	5960.00	12710	20230908	-18.33	4510	20221103	130.16	12710	-18.33	20230908	5500	88.73	20230119	12710	-18.33	20230908	4510	130.16	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
48	20231024	100834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	-350	5	-3.31	650482390	62973	21.09	10700	10700	9990	13760	7420	10590	10329.54	1.19	-7294	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	5924	-10.08	1.72	12	0.11	-1016.00	5960.00	12710	20230908	-19.43	4510	20221103	127.05	12710	-19.43	20230908	5500	86.18	20230119	12710	-19.43	20230908	4510	127.05	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
49	20231024	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10480	-110	5	-1.04	202250800	19245	6.45	10700	10700	9990	13760	7420	10590	10509.26	1.19	-5631	11263	10926	10653	10316	10043	10790	10180	289	3170	500	7830	10	1	57848466	6063	-10.31	1.76	12	0.03	-1016.00	5960.00	12710	20230908	-17.55	4510	20221103	132.37	12710	-17.55	20230908	5500	90.55	20230119	12710	-17.55	20230908	4510	132.37	20221103	1.38	N	204270	500	289 억	691081	N	N	N	N
50	20231023	160829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	250	2	2.42	3172802860	298484	104.41	10800	10990	10380	13440	7240	10340	10630.53	1.17	791	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6126	-10.42	1.78	12	0.52	-1016.00	5960.00	12710	20230908	-16.68	4510	20221103	134.81	12710	-16.68	20230908	5500	92.55	20230119	12710	-16.68	20230908	4510	134.81	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
51	20231023	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10550	210	2	2.03	3077253060	289447	101.25	10800	10990	10380	13440	7240	10340	10632.32	1.17	3111	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6103	-10.38	1.77	12	0.50	-1016.00	5960.00	12710	20230908	-16.99	4510	20221103	133.92	12710	-16.99	20230908	5500	91.82	20230119	12710	-16.99	20230908	4510	133.92	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
52	20231023	140832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10640	300	2	2.90	2774334130	260721	91.20	10800	10990	10380	13440	7240	10340	10641.96	1.17	1869	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6155	-10.47	1.79	12	0.45	-1016.00	5960.00	12710	20230908	-16.29	4510	20221103	135.92	12710	-16.29	20230908	5500	93.45	20230119	12710	-16.29	20230908	4510	135.92	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
53	20231023	130839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10730	390	2	3.77	2527896400	237631	83.12	10800	10990	10380	13440	7240	10340	10638.94	1.17	-206	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6207	-10.56	1.80	12	0.41	-1016.00	5960.00	12710	20230908	-15.58	4510	20221103	137.92	12710	-15.58	20230908	5500	95.09	20230119	12710	-15.58	20230908	4510	137.92	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
54	20231023	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10660	320	2	3.09	2109510150	198545	69.45	10800	10990	10380	13440	7240	10340	10626.03	1.17	-9281	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6167	-10.49	1.79	12	0.34	-1016.00	5960.00	12710	20230908	-16.13	4510	20221103	136.36	12710	-16.13	20230908	5500	93.82	20230119	12710	-16.13	20230908	4510	136.36	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
55	20231023	110827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10410	70	2	0.68	1722397430	161939	56.65	10800	10990	10380	13440	7240	10340	10637.60	1.17	-21820	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6022	-10.25	1.75	12	0.28	-1016.00	5960.00	12710	20230908	-18.10	4510	20221103	130.82	12710	-18.10	20230908	5500	89.27	20230119	12710	-18.10	20230908	4510	130.82	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
56	20231023	100822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10540	200	2	1.93	1369339300	128279	44.87	10800	10990	10390	13440	7240	10340	10676.86	1.17	-10484	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6097	-10.37	1.77	12	0.22	-1016.00	5960.00	12710	20230908	-17.07	4510	20221103	133.70	12710	-17.07	20230908	5500	91.64	20230119	12710	-17.07	20230908	4510	133.70	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
57	20231023	090840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10820	480	2	4.64	646513810	60055	21.01	10800	10990	10610	13440	7240	10340	10771.27	1.17	-6977	10953	10646	10143	9836	9333	10800	9990	289	3100	500	7650	10	1	57848466	6259	-10.65	1.82	12	0.10	-1016.00	5960.00	12710	20230908	-14.87	4510	20221103	139.91	12710	-14.87	20230908	5500	96.73	20230119	12710	-14.87	20230908	4510	139.91	20221103	1.38	N	204270	500	289 억	679412	N	N	N	N
58	20231020	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10340	150	2	1.47	2842355480	284798	88.19	10030	10450	9640	13240	7140	10190	9979.95	1.24	-39728	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5982	-10.18	1.73	12	0.49	-1016.00	5960.00	12710	20230908	-18.65	4510	20221103	129.27	12710	-18.65	20230908	5500	88.00	20230119	12710	-18.65	20230908	4510	129.27	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
59	20231020	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	40	2	0.39	2745786310	275425	85.29	10030	10450	9640	13240	7140	10190	9969.08	1.24	-34082	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5918	-10.07	1.72	12	0.48	-1016.00	5960.00	12710	20230908	-19.51	4510	20221103	126.83	12710	-19.51	20230908	5500	86.00	20230119	12710	-19.51	20230908	4510	126.83	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
60	20231020	140834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10270	80	2	0.79	2269051090	229176	70.97	10030	10320	9640	13240	7140	10190	9900.61	1.24	-10870	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5941	-10.11	1.72	12	0.40	-1016.00	5960.00	12710	20230908	-19.20	4510	20221103	127.72	12710	-19.20	20230908	5500	86.73	20230119	12710	-19.20	20230908	4510	127.72	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
61	20231020	130810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-140	5	-1.37	1807032530	183969	56.97	10030	10070	9640	13240	7140	10190	9822.00	1.24	5236	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5814	-9.89	1.69	12	0.32	-1016.00	5960.00	12710	20230908	-20.93	4510	20221103	122.84	12710	-20.93	20230908	5500	82.73	20230119	12710	-20.93	20230908	4510	122.84	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
62	20231020	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-400	5	-3.93	1440463600	147042	45.53	10030	10060	9640	13240	7140	10190	9795.63	1.24	6949	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5663	-9.64	1.64	12	0.25	-1016.00	5960.00	12710	20230908	-22.97	4510	20221103	117.07	12710	-22.97	20230908	5500	78.00	20230119	12710	-22.97	20230908	4510	117.07	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
63	20231020	110830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9700	-490	5	-4.81	1272983380	129760	40.18	10030	10060	9650	13240	7140	10190	9809.59	1.24	1372	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5611	-9.55	1.63	12	0.22	-1016.00	5960.00	12710	20230908	-23.68	4510	20221103	115.08	12710	-23.68	20230908	5500	76.36	20230119	12710	-23.68	20230908	4510	115.08	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
64	20231020	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-390	5	-3.83	816394250	82769	25.63	10030	10060	9680	13240	7140	10190	9862.58	1.24	-4544	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5669	-9.65	1.64	12	0.14	-1016.00	5960.00	12710	20230908	-22.90	4510	20221103	117.29	12710	-22.90	20230908	5500	78.18	20230119	12710	-22.90	20230908	4510	117.29	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
65	20231020	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-190	5	-1.86	108832280	10888	3.37	10030	10060	9920	13240	7140	10190	9991.24	1.24	-2986	11583	10886	10473	9776	9363	10680	9570	289	3050	500	7540	10	1	57848466	5785	-9.84	1.68	12	0.02	-1016.00	5960.00	12710	20230908	-21.32	4510	20221103	121.73	12710	-21.32	20230908	5500	81.82	20230119	12710	-21.32	20230908	4510	121.73	20221103	1.39	N	204270	500	289 억	716878	N	N	N	N
66	20231019	160819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-690	5	-6.34	3366095320	322346	72.54	11170	11170	10060	14140	7620	10880	10442.23	1.32	-42764	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	5895	-10.03	1.71	12	0.56	-1016.00	5960.00	12710	20230908	-19.83	4510	20221103	125.94	12710	-19.83	20230908	5500	85.27	20230119	12710	-19.83	20230908	4510	125.94	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
67	20231019	150811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10100	-780	5	-7.17	3235739960	309462	69.64	11170	11170	10060	14140	7620	10880	10455.66	1.32	-40269	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	5843	-9.94	1.69	12	0.53	-1016.00	5960.00	12710	20230908	-20.54	4510	20221103	123.95	12710	-20.54	20230908	5500	83.64	20230119	12710	-20.54	20230908	4510	123.95	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
68	20231019	140822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-730	5	-6.71	2963556220	282572	63.59	11170	11170	10120	14140	7620	10880	10487.43	1.32	-40046	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	5872	-9.99	1.70	12	0.49	-1016.00	5960.00	12710	20230908	-20.14	4510	20221103	125.06	12710	-20.14	20230908	5500	84.55	20230119	12710	-20.14	20230908	4510	125.06	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
69	20231019	130814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-690	5	-6.34	2639695150	250759	56.43	11170	11170	10170	14140	7620	10880	10526.45	1.32	-24948	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	5895	-10.03	1.71	12	0.43	-1016.00	5960.00	12710	20230908	-19.83	4510	20221103	125.94	12710	-19.83	20230908	5500	85.27	20230119	12710	-19.83	20230908	4510	125.94	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
70	20231019	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	-660	5	-6.07	2417942220	229051	51.55	11170	11170	10170	14140	7620	10880	10555.98	1.32	-13643	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	5912	-10.06	1.71	12	0.40	-1016.00	5960.00	12710	20230908	-19.59	4510	20221103	126.61	12710	-19.59	20230908	5500	85.82	20230119	12710	-19.59	20230908	4510	126.61	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
71	20231019	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10250	-630	5	-5.79	2093854260	197434	44.43	11170	11170	10170	14140	7620	10880	10604.98	1.32	-11478	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	5929	-10.09	1.72	12	0.34	-1016.00	5960.00	12710	20230908	-19.35	4510	20221103	127.27	12710	-19.35	20230908	5500	86.36	20230119	12710	-19.35	20230908	4510	127.27	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
72	20231019	100808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10590	-290	5	-2.67	1280364000	118892	26.76	11170	11170	10430	14140	7620	10880	10768.89	1.32	-26354	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	6126	-10.42	1.78	12	0.21	-1016.00	5960.00	12710	20230908	-16.68	4510	20221103	134.81	12710	-16.68	20230908	5500	92.55	20230119	12710	-16.68	20230908	4510	134.81	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
73	20231019	090819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10870	-10	5	-0.09	449366640	40962	9.22	11170	11170	10720	14140	7620	10880	10970.91	1.32	-11121	11720	11300	10820	10400	9920	11510	10610	289	3260	500	8050	10	1	57848466	6288	-10.70	1.82	12	0.07	-1016.00	5960.00	12710	20230908	-14.48	4510	20221103	141.02	12710	-14.48	20230908	5500	97.64	20230119	12710	-14.48	20230908	4510	141.02	20221103	1.39	N	204270	500	289 억	765251	N	N	N	N
74	20231018	160823	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10880	320	2	3.03	4786739420	438266	127.27	10580	11240	10340	13720	7400	10560	10922.01	1.50	-53007	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6294	-10.71	1.83	12	0.76	-1016.00	5960.00	12710	20230908	-14.40	4510	20221103	141.24	12710	-14.40	20230908	5500	97.82	20230119	12710	-14.40	20230908	4510	141.24	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
75	20231018	150815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10860	300	2	2.84	4624190590	423352	122.94	10580	11240	10340	13720	7400	10560	10922.80	1.50	-49531	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6282	-10.69	1.82	12	0.73	-1016.00	5960.00	12710	20230908	-14.56	4510	20221103	140.80	12710	-14.56	20230908	5500	97.45	20230119	12710	-14.56	20230908	4510	140.80	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
76	20231018	140802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	330	2	3.12	4153817420	380155	110.40	10580	11240	10340	13720	7400	10560	10926.64	1.50	-38367	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6300	-10.72	1.83	12	0.66	-1016.00	5960.00	12710	20230908	-14.32	4510	20221103	141.46	12710	-14.32	20230908	5500	98.00	20230119	12710	-14.32	20230908	4510	141.46	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
77	20231018	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10930	370	2	3.50	3834644570	350923	101.91	10580	11240	10340	13720	7400	10560	10927.31	1.50	-32266	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6323	-10.76	1.83	12	0.61	-1016.00	5960.00	12710	20230908	-14.00	4510	20221103	142.35	12710	-14.00	20230908	5500	98.73	20230119	12710	-14.00	20230908	4510	142.35	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
78	20231018	120816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10970	410	2	3.88	3492060160	319577	92.80	10580	11240	10340	13720	7400	10560	10927.13	1.50	-24406	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6346	-10.80	1.84	12	0.55	-1016.00	5960.00	12710	20230908	-13.69	4510	20221103	143.24	12710	-13.69	20230908	5500	99.45	20230119	12710	-13.69	20230908	4510	143.24	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
79	20231018	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11070	510	2	4.83	3138885650	287466	83.48	10580	11240	10340	13720	7400	10560	10919.16	1.50	-14156	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6404	-10.90	1.86	12	0.50	-1016.00	5960.00	12710	20230908	-12.90	4510	20221103	145.45	12710	-12.90	20230908	5500	101.27	20230119	12710	-12.90	20230908	4510	145.45	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
80	20231018	100817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11090	530	2	5.02	2513918740	230769	67.01	10580	11240	10340	13720	7400	10560	10893.66	1.50	-955	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6415	-10.92	1.86	12	0.40	-1016.00	5960.00	12710	20230908	-12.75	4510	20221103	145.90	12710	-12.75	20230908	5500	101.64	20230119	12710	-12.75	20230908	4510	145.90	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
81	20231018	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10420	-140	5	-1.33	85324580	8166	2.37	10580	10580	10360	13720	7400	10560	10448.75	1.50	-1280	11453	11006	10303	9856	9153	11230	10080	289	3160	500	7810	10	1	57848466	6028	-10.26	1.75	12	0.01	-1016.00	5960.00	12710	20230908	-18.02	4510	20221103	131.04	12710	-18.02	20230908	5500	89.45	20230119	12710	-18.02	20230908	4510	131.04	20221103	1.37	N	204270	500	289 억	865635	N	N	N	N
82	20231017	160808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10560	960	2	10.00	3522851610	341242	189.20	9600	10750	9600	12480	6720	9600	10324.20	1.44	29232	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	6109	-10.39	1.77	12	0.59	-1016.00	5960.00	12710	20230908	-16.92	4450	20221013	137.30	12710	-16.92	20230908	5500	92.00	20230119	12710	-16.92	20230908	4510	134.15	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
83	20231017	150814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10600	1000	2	10.42	3278809010	318177	176.41	9600	10750	9600	12480	6720	9600	10305.65	1.44	30503	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	6132	-10.43	1.78	12	0.55	-1016.00	5960.00	12710	20230908	-16.60	4450	20221013	138.20	12710	-16.60	20230908	5500	92.73	20230119	12710	-16.60	20230908	4510	135.03	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
84	20231017	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10330	730	2	7.60	1967621500	193453	107.26	9600	10440	9600	12480	6720	9600	10171.95	1.44	39993	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	5976	-10.17	1.73	12	0.33	-1016.00	5960.00	12710	20230908	-18.73	4450	20221013	132.13	12710	-18.73	20230908	5500	87.82	20230119	12710	-18.73	20230908	4510	129.05	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
85	20231017	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	570	2	5.94	1738270140	171099	94.87	9600	10440	9600	12480	6720	9600	10160.43	1.44	31907	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	5883	-10.01	1.71	12	0.30	-1016.00	5960.00	12710	20230908	-19.98	4450	20221013	128.54	12710	-19.98	20230908	5500	84.91	20230119	12710	-19.98	20230908	4510	125.50	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
86	20231017	120812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10220	620	2	6.46	1647674500	162196	89.93	9600	10440	9600	12480	6720	9600	10159.58	1.44	30298	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	5912	-10.06	1.71	12	0.28	-1016.00	5960.00	12710	20230908	-19.59	4450	20221013	129.66	12710	-19.59	20230908	5500	85.82	20230119	12710	-19.59	20230908	4510	126.61	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
87	20231017	110803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	640	2	6.67	1566140830	154235	85.52	9600	10440	9600	12480	6720	9600	10155.34	1.44	29972	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	5924	-10.08	1.72	12	0.27	-1016.00	5960.00	12710	20230908	-19.43	4450	20221013	130.11	12710	-19.43	20230908	5500	86.18	20230119	12710	-19.43	20230908	4510	127.05	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
88	20231017	100757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10260	660	2	6.88	1336857510	131831	73.09	9600	10440	9600	12480	6720	9600	10141.93	1.44	25950	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	5935	-10.10	1.72	12	0.23	-1016.00	5960.00	12710	20230908	-19.28	4450	20221013	130.56	12710	-19.28	20230908	5500	86.55	20230119	12710	-19.28	20230908	4510	127.49	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
89	20231017	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9990	390	2	4.06	224307670	22892	12.69	9600	9990	9600	12480	6720	9600	9801.17	1.44	6261	10173	9886	9673	9386	9173	9780	9280	289	2880	500	7100	10	1	57848466	5779	-9.83	1.68	12	0.04	-1016.00	5960.00	12710	20230908	-21.40	4450	20221013	124.49	12710	-21.40	20230908	5500	81.64	20230119	12710	-21.40	20230908	4510	121.51	20221103	1.36	N	204270	500	289 억	830261	N	N	N	N
90	20231016	160805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-410	5	-4.10	1723682880	179462	182.63	9780	9960	9460	13010	7010	10010	9604.73	1.43	-2352	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5553	-9.45	1.61	12	0.31	-1016.00	5960.00	12710	20230908	-24.47	4450	20221013	115.73	12710	-24.47	20230908	5500	74.55	20230119	12710	-24.47	20230908	4510	112.86	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
91	20231016	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	-490	5	-4.90	1648910100	171642	174.67	9780	9960	9460	13010	7010	10010	9606.68	1.43	-3610	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5507	-9.37	1.60	12	0.30	-1016.00	5960.00	12710	20230908	-25.10	4450	20221013	113.93	12710	-25.10	20230908	5500	73.09	20230119	12710	-25.10	20230908	4510	111.09	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
92	20231016	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	-490	5	-4.90	1372995130	142609	145.13	9780	9960	9510	13010	7010	10010	9627.69	1.43	-266	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5507	-9.37	1.60	12	0.25	-1016.00	5960.00	12710	20230908	-25.10	4450	20221013	113.93	12710	-25.10	20230908	5500	73.09	20230119	12710	-25.10	20230908	4510	111.09	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
93	20231016	130759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	-460	5	-4.60	1158240640	120071	122.19	9780	9960	9540	13010	7010	10010	9646.30	1.43	-1093	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5525	-9.40	1.60	12	0.21	-1016.00	5960.00	12710	20230908	-24.86	4450	20221013	114.61	12710	-24.86	20230908	5500	73.64	20230119	12710	-24.86	20230908	4510	111.75	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
94	20231016	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	-430	5	-4.30	1016682920	105262	107.12	9780	9960	9570	13010	7010	10010	9658.59	1.43	-4302	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5542	-9.43	1.61	12	0.18	-1016.00	5960.00	12710	20230908	-24.63	4450	20221013	115.28	12710	-24.63	20230908	5500	74.18	20230119	12710	-24.63	20230908	4510	112.42	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
95	20231016	110756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9620	-390	5	-3.90	741091880	76551	77.90	9780	9960	9590	13010	7010	10010	9681.02	1.43	-4198	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5565	-9.47	1.61	12	0.13	-1016.00	5960.00	12710	20230908	-24.31	4450	20221013	116.18	12710	-24.31	20230908	5500	74.91	20230119	12710	-24.31	20230908	4510	113.30	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
96	20231016	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-340	5	-3.40	461829550	47605	48.45	9780	9960	9620	13010	7010	10010	9701.28	1.43	-3977	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5594	-9.52	1.62	12	0.08	-1016.00	5960.00	12710	20230908	-23.92	4450	20221013	117.30	12710	-23.92	20230908	5500	75.82	20230119	12710	-23.92	20230908	4510	114.41	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
97	20231016	090754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9650	-360	5	-3.60	124216620	12818	13.04	9780	9960	9620	13010	7010	10010	9690.80	1.43	825	10376	10192	10036	9852	9696	10115	9775	289	3000	500	7400	10	1	57848466	5582	-9.50	1.62	12	0.02	-1016.00	5960.00	12710	20230908	-24.08	4450	20221013	116.85	12710	-24.08	20230908	5500	75.45	20230119	12710	-24.08	20230908	4510	113.97	20221103	1.34	N	204270	500	289 억	827955	N	N	N	N
98	20231012	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	0	3	0.00	1320134680	130261	91.74	10200	10270	10000	13260	7140	10200	10134.48	1.52	-21823	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5901	-10.04	1.71	12	0.23	-1016.00	5960.00	12710	20230908	-19.75	4450	20221013	129.21	12710	-19.75	20230908	5500	85.45	20230119	12710	-19.75	20230908	4450	129.21	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
99	20231012	150800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10240	40	2	0.39	1243661760	122753	86.45	10200	10270	10000	13260	7140	10200	10131.42	1.52	-18335	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5924	-10.08	1.72	12	0.21	-1016.00	5960.00	12710	20230908	-19.43	4450	20221013	130.11	12710	-19.43	20230908	5500	86.18	20230119	12710	-19.43	20230908	4450	130.11	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
100	20231012	140800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-10	5	-0.10	975169710	96455	67.93	10200	10240	10000	13260	7140	10200	10110.10	1.52	-10874	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5895	-10.03	1.71	12	0.17	-1016.00	5960.00	12710	20230908	-19.83	4450	20221013	128.99	12710	-19.83	20230908	5500	85.27	20230119	12710	-19.83	20230908	4450	128.99	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
101	20231012	130800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10090	-110	5	-1.08	725357650	71802	50.57	10200	10240	10000	13260	7140	10200	10102.19	1.52	-8065	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5837	-9.93	1.69	12	0.12	-1016.00	5960.00	12710	20230908	-20.61	4450	20221013	126.74	12710	-20.61	20230908	5500	83.45	20230119	12710	-20.61	20230908	4450	126.74	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
102	20231012	120809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-60	5	-0.59	625689270	61931	43.62	10200	10240	10000	13260	7140	10200	10103.01	1.52	-7060	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5866	-9.98	1.70	12	0.11	-1016.00	5960.00	12710	20230908	-20.22	4450	20221013	127.87	12710	-20.22	20230908	5500	84.36	20230119	12710	-20.22	20230908	4450	127.87	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
103	20231012	110808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10110	-90	5	-0.88	547428830	54220	38.19	10200	10240	10000	13260	7140	10200	10096.44	1.52	-2121	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5848	-9.95	1.70	12	0.09	-1016.00	5960.00	12710	20230908	-20.46	4450	20221013	127.19	12710	-20.46	20230908	5500	83.82	20230119	12710	-20.46	20230908	4450	127.19	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
104	20231012	100802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	-50	5	-0.49	460073870	45580	32.10	10200	10240	10000	13260	7140	10200	10093.77	1.52	-622	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5872	-9.99	1.70	12	0.08	-1016.00	5960.00	12710	20230908	-20.14	4450	20221013	128.09	12710	-20.14	20230908	5500	84.55	20230119	12710	-20.14	20230908	4450	128.09	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
105	20231012	090808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10070	-130	5	-1.27	153964920	15277	10.76	10200	10200	10000	13260	7140	10200	10078.22	1.52	1014	10520	10360	10060	9900	9600	10440	9980	289	3060	500	7540	10	1	57848466	5825	-9.91	1.69	12	0.03	-1016.00	5960.00	12710	20230908	-20.77	4450	20221013	126.29	12710	-20.77	20230908	5500	83.09	20230119	12710	-20.77	20230908	4450	126.29	20221013	1.31	N	204270	500	289 억	879416	N	N	N	N
106	20231011	160758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	530	2	5.48	1421065820	141595	38.79	9780	10220	9760	12570	6770	9670	10035.31	1.49	18171	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5901	-10.04	1.71	12	0.24	-1016.00	5960.00	12710	20230908	-19.75	4450	20221013	129.21	12710	-19.75	20230908	5500	85.45	20230119	12710	-19.75	20230908	4450	129.21	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
107	20231011	150802	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10170	500	2	5.17	1223236860	122181	33.47	9780	10180	9760	12570	6770	9670	10011.68	1.49	28619	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5883	-10.01	1.71	12	0.21	-1016.00	5960.00	12710	20230908	-19.98	4450	20221013	128.54	12710	-19.98	20230908	5500	84.91	20230119	12710	-19.98	20230908	4450	128.54	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
108	20231011	140806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	390	2	4.03	1007995360	100885	27.64	9780	10100	9760	12570	6770	9670	9991.53	1.49	35321	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5820	-9.90	1.69	12	0.17	-1016.00	5960.00	12710	20230908	-20.85	4450	20221013	126.07	12710	-20.85	20230908	5500	82.91	20230119	12710	-20.85	20230908	4450	126.07	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
109	20231011	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	380	2	3.93	901505190	90276	24.73	9780	10100	9760	12570	6770	9670	9986.10	1.49	34445	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5814	-9.89	1.69	12	0.16	-1016.00	5960.00	12710	20230908	-20.93	4450	20221013	125.84	12710	-20.93	20230908	5500	82.73	20230119	12710	-20.93	20230908	4450	125.84	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
110	20231011	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	330	2	3.41	529843660	53185	14.57	9780	10040	9760	12570	6770	9670	9962.28	1.49	20173	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5785	-9.84	1.68	12	0.09	-1016.00	5960.00	12710	20230908	-21.32	4450	20221013	124.72	12710	-21.32	20230908	5500	81.82	20230119	12710	-21.32	20230908	4450	124.72	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
111	20231011	110805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	330	2	3.41	427782640	42990	11.78	9780	10040	9760	12570	6770	9670	9950.75	1.49	17314	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5785	-9.84	1.68	12	0.07	-1016.00	5960.00	12710	20230908	-21.32	4450	20221013	124.72	12710	-21.32	20230908	5500	81.82	20230119	12710	-21.32	20230908	4450	124.72	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
112	20231011	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10010	340	2	3.52	284640950	28675	7.86	9780	10010	9760	12570	6770	9670	9926.45	1.49	10817	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5791	-9.85	1.68	12	0.05	-1016.00	5960.00	12710	20230908	-21.24	4450	20221013	124.94	12710	-21.24	20230908	5500	82.00	20230119	12710	-21.24	20230908	4450	124.94	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
113	20231011	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9920	250	2	2.59	66205980	6736	1.85	9780	9930	9760	12570	6770	9670	9828.68	1.49	2361	10623	10146	9853	9376	9083	10000	9230	289	2900	500	7150	10	1	57848466	5739	-9.76	1.66	12	0.01	-1016.00	5960.00	12710	20230908	-21.95	4450	20221013	122.92	12710	-21.95	20230908	5500	80.36	20230119	12710	-21.95	20230908	4450	122.92	20221013	1.31	N	204270	500	289 억	860293	N	N	N	N
114	20231010	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-480	5	-4.73	3595657750	364356	275.80	10330	10330	9560	13190	7110	10150	9868.81	1.44	30315	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5594	-9.52	1.62	12	0.63	-1016.00	5960.00	12710	20230908	-23.92	4450	20221013	117.30	12710	-23.92	20230908	5500	75.82	20230119	12710	-23.92	20230908	4450	117.30	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
115	20231010	150753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9640	-510	5	-5.02	3443505830	348603	263.88	10330	10330	9580	13190	7110	10150	9878.02	1.44	31825	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5577	-9.49	1.62	12	0.60	-1016.00	5960.00	12710	20230908	-24.15	4450	20221013	116.63	12710	-24.15	20230908	5500	75.27	20230119	12710	-24.15	20230908	4450	116.63	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
116	20231010	140757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9670	-480	5	-4.73	3055335620	308338	233.40	10330	10330	9650	13190	7110	10150	9909.05	1.44	27054	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5594	-9.52	1.62	12	0.53	-1016.00	5960.00	12710	20230908	-23.92	4450	20221013	117.30	12710	-23.92	20230908	5500	75.82	20230119	12710	-23.92	20230908	4450	117.30	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
117	20231010	130750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	-350	5	-3.45	2588541940	260188	196.95	10330	10330	9710	13190	7110	10150	9948.74	1.44	12487	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5669	-9.65	1.64	12	0.45	-1016.00	5960.00	12710	20230908	-22.90	4450	20221013	120.22	12710	-22.90	20230908	5500	78.18	20230119	12710	-22.90	20230908	4450	120.22	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
118	20231010	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10000	-150	5	-1.48	2033447370	203591	154.11	10330	10330	9830	13190	7110	10150	9987.90	1.44	82	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5785	-9.84	1.68	12	0.35	-1016.00	5960.00	12710	20230908	-21.32	4450	20221013	124.72	12710	-21.32	20230908	5500	81.82	20230119	12710	-21.32	20230908	4450	124.72	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
119	20231010	110736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10230	80	2	0.79	1609390750	161127	121.97	10330	10330	9830	13190	7110	10150	9988.34	1.44	2430	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5918	-10.07	1.72	12	0.28	-1016.00	5960.00	12710	20230908	-19.51	4450	20221013	129.89	12710	-19.51	20230908	5500	86.00	20230119	12710	-19.51	20230908	4450	129.89	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
120	20231010	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10020	-130	5	-1.28	1306652850	131413	99.47	10330	10330	9830	13190	7110	10150	9943.10	1.44	9327	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5796	-9.86	1.68	12	0.23	-1016.00	5960.00	12710	20230908	-21.16	4450	20221013	125.17	12710	-21.16	20230908	5500	82.18	20230119	12710	-21.16	20230908	4450	125.17	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
121	20231010	090738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9870	-280	5	-2.76	189785900	18850	14.27	10330	10330	9830	13190	7110	10150	10068.22	1.44	-10486	10670	10410	10130	9870	9590	10540	10000	289	3040	500	7510	10	1	57848466	5710	-9.71	1.66	12	0.03	-1016.00	5960.00	12710	20230908	-22.34	4450	20221013	121.80	12710	-22.34	20230908	5500	79.45	20230119	12710	-22.34	20230908	4450	121.80	20221013	1.30	N	204270	500	289 억	830808	N	N	N	N
122	20231006	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10150	270	2	2.73	1349824810	132036	90.13	9850	10390	9850	12840	6920	9880	10223.16	1.44	-4472	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5872	-9.99	1.70	12	0.23	-1016.00	5960.00	12710	20230908	-20.14	4450	20221004	128.09	12710	-20.14	20230908	5500	84.55	20230119	12710	-20.14	20230908	4450	128.09	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N
123	20231006	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	310	2	3.14	1302632000	127381	86.95	9850	10390	9850	12840	6920	9880	10226.27	1.44	-2584	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5895	-10.03	1.71	12	0.22	-1016.00	5960.00	12710	20230908	-19.83	4450	20221004	128.99	12710	-19.83	20230908	5500	85.27	20230119	12710	-19.83	20230908	4450	128.99	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N
124	20231006	140736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10200	320	2	3.24	1106132110	108091	73.79	9850	10390	9850	12840	6920	9880	10233.34	1.44	4934	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5901	-10.04	1.71	12	0.19	-1016.00	5960.00	12710	20230908	-19.75	4450	20221004	129.21	12710	-19.75	20230908	5500	85.45	20230119	12710	-19.75	20230908	4450	129.21	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N
125	20231006	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	440	2	4.45	887556580	86762	59.23	9850	10390	9850	12840	6920	9880	10229.78	1.44	7256	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5970	-10.16	1.73	12	0.15	-1016.00	5960.00	12710	20230908	-18.80	4450	20221004	131.91	12710	-18.80	20230908	5500	87.64	20230119	12710	-18.80	20230908	4450	131.91	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N
126	20231006	120726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10290	410	2	4.15	781804410	76483	52.21	9850	10390	9850	12840	6920	9880	10221.94	1.44	4956	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5953	-10.13	1.73	12	0.13	-1016.00	5960.00	12710	20230908	-19.04	4450	20221004	131.24	12710	-19.04	20230908	5500	87.09	20230119	12710	-19.04	20230908	4450	131.24	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N
127	20231006	110719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10300	420	2	4.25	511836090	50045	34.16	9850	10390	9850	12840	6920	9880	10227.52	1.44	6771	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5958	-10.14	1.73	12	0.09	-1016.00	5960.00	12710	20230908	-18.96	4450	20221004	131.46	12710	-18.96	20230908	5500	87.27	20230119	12710	-18.96	20230908	4450	131.46	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N
128	20231006	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10320	440	2	4.45	314479660	30926	21.11	9850	10390	9850	12840	6920	9880	10168.78	1.44	5031	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5970	-10.16	1.73	12	0.05	-1016.00	5960.00	12710	20230908	-18.80	4450	20221004	131.91	12710	-18.80	20230908	5500	87.64	20230119	12710	-18.80	20230908	4450	131.91	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N
129	20231006	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9980	100	2	1.01	23689470	2388	1.63	9850	10090	9850	12840	6920	9880	9920.21	1.44	910	10400	10140	10010	9750	9620	10075	9685	289	2960	500	7310	10	1	57848466	5773	-9.82	1.67	12	0.00	-1016.00	5960.00	12710	20230908	-21.48	4450	20221004	124.27	12710	-21.48	20230908	5500	81.45	20230119	12710	-21.48	20230908	4450	124.27	20221013	1.30	N	204270	500	289 억	835315	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History