KissMeData/214430/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	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	160953	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26750	-1000	5	-3.60	1146102750	42514	149.95	27900	27950	26400	36050	19450	27750	26958.25	5.37	-8115	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1901	30.75	2.31	12	0.60	870.00	11604.00	41200	20230908	-35.07	15800	20221031	69.30	41200	-35.07	20230908	17600	51.99	20230103	41200	-35.07	20230908	15800	69.30	20221031	2.83	N	214430	500	35 억	381466	N	N	136	N	N
3	20231031	151003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26500	-1250	5	-4.50	1003695750	37172	131.11	27900	27950	26400	36050	19450	27750	27001.39	5.37	-5840	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1883	30.46	2.28	12	0.52	870.00	11604.00	41200	20230908	-35.68	15800	20221031	67.72	41200	-35.68	20230908	17600	50.57	20230103	41200	-35.68	20230908	15800	67.72	20221031	2.83	N	214430	500	35 억	381466	N	N	10	N	N
4	20231031	141013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26900	-850	5	-3.06	666670150	24537	86.54	27900	27950	26750	36050	19450	27750	27169.99	5.37	-5714	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1912	30.92	2.32	12	0.35	870.00	11604.00	41200	20230908	-34.71	15800	20221031	70.25	41200	-34.71	20230908	17600	52.84	20230103	41200	-34.71	20230908	15800	70.25	20221031	2.83	N	214430	500	35 억	381466	N	N	10	N	N
5	20231031	131003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27150	-600	5	-2.16	543936600	19987	70.50	27900	27950	26800	36050	19450	27750	27214.52	5.37	-3530	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1929	31.21	2.34	12	0.28	870.00	11604.00	41200	20230908	-34.10	15800	20221031	71.84	41200	-34.10	20230908	17600	54.26	20230103	41200	-34.10	20230908	15800	71.84	20221031	2.83	N	214430	500	35 억	381466	N	N	10	N	N
6	20231031	121002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27150	-600	5	-2.16	381470300	13974	49.29	27900	27950	26800	36050	19450	27750	27298.58	5.37	-4220	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1929	31.21	2.34	12	0.20	870.00	11604.00	41200	20230908	-34.10	15800	20221031	71.84	41200	-34.10	20230908	17600	54.26	20230103	41200	-34.10	20230908	15800	71.84	20221031	2.83	N	214430	500	35 억	381466	N	N	10	N	N
7	20231031	111029	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	-100	5	-0.36	311335550	11420	40.28	27900	27950	26800	36050	19450	27750	27262.31	5.37	-2677	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1965	31.78	2.38	12	0.16	870.00	11604.00	41200	20230908	-32.89	15800	20221031	75.00	41200	-32.89	20230908	17600	57.10	20230103	41200	-32.89	20230908	15800	75.00	20221031	2.83	N	214430	500	35 억	381466	N	N	10	N	N
8	20231031	101011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27000	-750	5	-2.70	244436250	8980	31.67	27900	27950	26800	36050	19450	27750	27220.07	5.37	-1818	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1919	31.03	2.33	12	0.13	870.00	11604.00	41200	20230908	-34.47	15800	20221031	70.89	41200	-34.47	20230908	17600	53.41	20230103	41200	-34.47	20230908	15800	70.89	20221031	2.83	N	214430	500	35 억	381466	N	N	10	N	N
9	20231031	091010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27900	150	2	0.54	23853900	858	3.03	27900	27950	27400	36050	19450	27750	27801.75	5.37	-511	29183	28466	27133	26416	25083	28825	26775	36	8300	500	19980	50	1	7106760	1983	32.07	2.40	12	0.01	870.00	11604.00	41200	20230908	-32.28	15800	20221031	76.58	41200	-32.28	20230908	17600	58.52	20230103	41200	-32.28	20230908	15800	76.58	20221031	2.83	N	214430	500	35 억	381466	N	N	10	N	N
10	20231030	160952	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27750	1550	2	5.92	764941250	28081	76.76	26200	27850	25800	34050	18350	26200	27239.33	5.43	-4535	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1972	31.90	2.39	12	0.40	870.00	11604.00	41200	20230908	-32.65	15800	20221031	75.63	41200	-32.65	20230908	17600	57.67	20230103	41200	-32.65	20230908	15800	75.63	20221031	3.06	N	214430	500	35 억	385981	N	N	10	N	N
11	20231030	150930	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27650	1450	2	5.53	599976750	22103	60.42	26200	27850	25800	34050	18350	26200	27144.58	5.43	-3788	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1965	31.78	2.38	12	0.31	870.00	11604.00	41200	20230908	-32.89	15800	20221031	75.00	41200	-32.89	20230908	17600	57.10	20230103	41200	-32.89	20230908	15800	75.00	20221031	3.06	N	214430	500	35 억	385981	N	N	7	N	N
12	20231030	140929	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27200	1000	2	3.82	446253100	16535	45.20	26200	27600	25800	34050	18350	26200	26988.39	5.43	-1806	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1933	31.26	2.34	12	0.23	870.00	11604.00	41200	20230908	-33.98	15800	20221031	72.15	41200	-33.98	20230908	17600	54.55	20230103	41200	-33.98	20230908	15800	72.15	20221031	3.06	N	214430	500	35 억	385981	N	N	7	N	N
13	20231030	130932	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	1150	2	4.39	393125300	14587	39.87	26200	27600	25800	34050	18350	26200	26950.39	5.43	-1388	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1944	31.44	2.36	12	0.21	870.00	11604.00	41200	20230908	-33.62	15800	20221031	73.10	41200	-33.62	20230908	17600	55.40	20230103	41200	-33.62	20230908	15800	73.10	20221031	3.06	N	214430	500	35 억	385981	N	N	7	N	N
14	20231030	120925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	1150	2	4.39	333532200	12415	33.93	26200	27500	25800	34050	18350	26200	26865.26	5.43	-561	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1944	31.44	2.36	12	0.17	870.00	11604.00	41200	20230908	-33.62	15800	20221031	73.10	41200	-33.62	20230908	17600	55.40	20230103	41200	-33.62	20230908	15800	73.10	20221031	3.06	N	214430	500	35 억	385981	N	N	7	N	N
15	20231030	110926	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27200	1000	2	3.82	169400950	6387	17.46	26200	27250	25800	34050	18350	26200	26522.77	5.43	661	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1933	31.26	2.34	12	0.09	870.00	11604.00	41200	20230908	-33.98	15800	20221031	72.15	41200	-33.98	20230908	17600	54.55	20230103	41200	-33.98	20230908	15800	72.15	20221031	3.06	N	214430	500	35 억	385981	N	N	7	N	N
16	20231030	100922	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26600	400	2	1.53	82900200	3157	8.63	26200	26650	25800	34050	18350	26200	26259.17	5.43	-534	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1890	30.57	2.29	12	0.04	870.00	11604.00	41200	20230908	-35.44	15800	20221031	68.35	41200	-35.44	20230908	17600	51.14	20230103	41200	-35.44	20230908	15800	68.35	20221031	3.06	N	214430	500	35 억	385981	N	N	7	N	N
17	20231030	090921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	-200	5	-0.76	22891350	875	2.39	26200	26450	26000	34050	18350	26200	26161.54	5.43	-713	27933	27066	26383	25516	24833	26725	25175	36	7850	500	18860	50	1	7106760	1848	29.89	2.24	12	0.01	870.00	11604.00	41200	20230908	-36.89	15800	20221031	64.56	41200	-36.89	20230908	17600	47.73	20230103	41200	-36.89	20230908	15800	64.56	20221031	3.06	N	214430	500	35 억	385981	N	N	7	N	N
18	20231027	160853	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	-600	5	-2.24	960188950	36436	60.63	26600	27250	25700	34800	18800	26800	26353.14	5.38	3671	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1862	30.11	2.26	12	0.51	870.00	11604.00	41200	20230908	-36.41	15800	20221031	65.82	41200	-36.41	20230908	17600	48.86	20230103	41200	-36.41	20230908	15800	65.82	20221031	3.11	N	214430	500	35 억	382352	N	N	7	N	N
19	20231027	150923	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26350	-450	5	-1.68	612221000	23083	38.41	26600	27250	26000	34800	18800	26800	26522.59	5.38	722	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1873	30.29	2.27	12	0.32	870.00	11604.00	41200	20230908	-36.04	15800	20221031	66.77	41200	-36.04	20230908	17600	49.72	20230103	41200	-36.04	20230908	15800	66.77	20221031	3.11	N	214430	500	35 억	382352	N	N	465	N	N
20	20231027	140921	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26500	-300	5	-1.12	553402450	20860	34.71	26600	27250	26000	34800	18800	26800	26529.36	5.38	512	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1883	30.46	2.28	12	0.29	870.00	11604.00	41200	20230908	-35.68	15800	20221031	67.72	41200	-35.68	20230908	17600	50.57	20230103	41200	-35.68	20230908	15800	67.72	20221031	3.11	N	214430	500	35 억	382352	N	N	465	N	N
21	20231027	130911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26400	-400	5	-1.49	526637250	19847	33.03	26600	27250	26000	34800	18800	26800	26534.85	5.38	650	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1876	30.34	2.28	12	0.28	870.00	11604.00	41200	20230908	-35.92	15800	20221031	67.09	41200	-35.92	20230908	17600	50.00	20230103	41200	-35.92	20230908	15800	67.09	20221031	3.11	N	214430	500	35 억	382352	N	N	465	N	N
22	20231027	120925	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	-150	5	-0.56	472501700	17804	29.63	26600	27250	26000	34800	18800	26800	26539.08	5.38	318	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1894	30.63	2.30	12	0.25	870.00	11604.00	41200	20230908	-35.32	15800	20221031	68.67	41200	-35.32	20230908	17600	51.42	20230103	41200	-35.32	20230908	15800	68.67	20221031	3.11	N	214430	500	35 억	382352	N	N	465	N	N
23	20231027	110931	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26850	50	2	0.19	368437450	13901	23.13	26600	27250	26000	34800	18800	26800	26504.38	5.38	-488	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1908	30.86	2.31	12	0.20	870.00	11604.00	41200	20230908	-34.83	15800	20221031	69.94	41200	-34.83	20230908	17600	52.56	20230103	41200	-34.83	20230908	15800	69.94	20221031	3.11	N	214430	500	35 억	382352	N	N	465	N	N
24	20231027	100920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	-150	5	-0.56	258979050	9834	16.36	26600	27250	26000	34800	18800	26800	26335.07	5.38	-1688	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1894	30.63	2.30	12	0.14	870.00	11604.00	41200	20230908	-35.32	15800	20221031	68.67	41200	-35.32	20230908	17600	51.42	20230103	41200	-35.32	20230908	15800	68.67	20221031	3.11	N	214430	500	35 억	382352	N	N	465	N	N
25	20231027	090920	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27250	450	2	1.68	8984700	334	0.56	26600	27250	26600	34800	18800	26800	26900.30	5.38	-167	27500	27150	26550	26200	25600	27325	26375	36	8000	500	19290	50	1	7106760	1937	31.32	2.35	12	0.00	870.00	11604.00	41200	20230908	-33.86	15800	20221031	72.47	41200	-33.86	20230908	17600	54.83	20230103	41200	-33.86	20230908	15800	72.47	20221031	3.11	N	214430	500	35 억	382352	N	N	465	N	N
26	20231026	160908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26800	-500	5	-1.83	1578611450	60092	133.01	26250	26900	25950	35450	19150	27300	26269.91	5.08	21374	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1905	30.80	2.31	12	0.85	870.00	11604.00	41200	20230908	-34.95	15800	20221031	69.62	41200	-34.95	20230908	17600	52.27	20230103	41200	-34.95	20230908	15800	69.62	20221031	3.33	N	214430	500	35 억	360952	N	N	465	N	N
27	20231026	150908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26550	-750	5	-2.75	1494580200	56948	126.06	26250	26900	25950	35450	19150	27300	26244.65	5.08	22745	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1887	30.52	2.29	12	0.80	870.00	11604.00	41200	20230908	-35.56	15800	20221031	68.04	41200	-35.56	20230908	17600	50.85	20230103	41200	-35.56	20230908	15800	68.04	20221031	3.33	N	214430	500	35 억	360952	N	N	138	N	N
28	20231026	140909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26300	-1000	5	-3.66	779192700	29564	65.44	26250	26900	25950	35450	19150	27300	26356.13	5.08	9859	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1869	30.23	2.27	12	0.42	870.00	11604.00	41200	20230908	-36.17	15800	20221031	66.46	41200	-36.17	20230908	17600	49.43	20230103	41200	-36.17	20230908	15800	66.46	20221031	3.33	N	214430	500	35 억	360952	N	N	138	N	N
29	20231026	130908	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26500	-800	5	-2.93	682748800	25906	57.34	26250	26900	25950	35450	19150	27300	26354.85	5.08	8560	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1883	30.46	2.28	12	0.36	870.00	11604.00	41200	20230908	-35.68	15800	20221031	67.72	41200	-35.68	20230908	17600	50.57	20230103	41200	-35.68	20230908	15800	67.72	20221031	3.33	N	214430	500	35 억	360952	N	N	138	N	N
30	20231026	120902	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26300	-1000	5	-3.66	605867800	22987	50.88	26250	26900	25950	35450	19150	27300	26356.98	5.08	6076	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1869	30.23	2.27	12	0.32	870.00	11604.00	41200	20230908	-36.17	15800	20221031	66.46	41200	-36.17	20230908	17600	49.43	20230103	41200	-36.17	20230908	15800	66.46	20221031	3.33	N	214430	500	35 억	360952	N	N	138	N	N
31	20231026	110915	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	-650	5	-2.38	357935500	13524	29.94	26250	26900	26250	35450	19150	27300	26466.69	5.08	2686	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1894	30.63	2.30	12	0.19	870.00	11604.00	41200	20230908	-35.32	15800	20221031	68.67	41200	-35.32	20230908	17600	51.42	20230103	41200	-35.32	20230908	15800	68.67	20221031	3.33	N	214430	500	35 억	360952	N	N	138	N	N
32	20231026	100911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26450	-850	5	-3.11	317164050	11991	26.54	26250	26900	26250	35450	19150	27300	26450.18	5.08	2312	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1880	30.40	2.28	12	0.17	870.00	11604.00	41200	20230908	-35.80	15800	20221031	67.41	41200	-35.80	20230908	17600	50.28	20230103	41200	-35.80	20230908	15800	67.41	20221031	3.33	N	214430	500	35 억	360952	N	N	138	N	N
33	20231026	090909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26450	-850	5	-3.11	58625100	2214	4.90	26250	26900	26250	35450	19150	27300	26479.27	5.08	801	29433	28366	27633	26566	25833	28000	26200	36	8150	500	19650	50	1	7106760	1880	30.40	2.28	12	0.03	870.00	11604.00	41200	20230908	-35.80	15800	20221031	67.41	41200	-35.80	20230908	17600	50.28	20230103	41200	-35.80	20230908	15800	67.41	20221031	3.33	N	214430	500	35 억	360952	N	N	138	N	N
34	20231025	160911	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27300	-1100	5	-3.87	1150813000	41765	57.67	28700	28700	26900	36900	19900	28400	27555.02	5.20	-7856	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	1940	31.38	2.35	12	0.59	870.00	11604.00	41200	20230908	-33.74	15800	20221031	72.78	41200	-33.74	20230908	17600	55.11	20230103	41200	-33.74	20230908	15800	72.78	20221031	3.48	N	214430	500	35 억	369478	N	N	138	N	N
35	20231025	150910	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27550	-850	5	-2.99	964609000	34999	48.32	28700	28700	26900	36900	19900	28400	27561.04	5.20	-4320	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	1958	31.67	2.37	12	0.49	870.00	11604.00	41200	20230908	-33.13	15800	20221031	74.37	41200	-33.13	20230908	17600	56.53	20230103	41200	-33.13	20230908	15800	74.37	20221031	3.48	N	214430	500	35 억	369478	N	N	94	N	N
36	20231025	140904	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27550	-850	5	-2.99	635732850	22937	31.67	28700	28700	27100	36900	19900	28400	27716.48	5.20	-6854	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	1958	31.67	2.37	12	0.32	870.00	11604.00	41200	20230908	-33.13	15800	20221031	74.37	41200	-33.13	20230908	17600	56.53	20230103	41200	-33.13	20230908	15800	74.37	20221031	3.48	N	214430	500	35 억	369478	N	N	94	N	N
37	20231025	130906	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27350	-1050	5	-3.70	485898400	17447	24.09	28700	28700	27350	36900	19900	28400	27849.97	5.20	-9017	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	1944	31.44	2.36	12	0.25	870.00	11604.00	41200	20230908	-33.62	15800	20221031	73.10	41200	-33.62	20230908	17600	55.40	20230103	41200	-33.62	20230908	15800	73.10	20221031	3.48	N	214430	500	35 억	369478	N	N	94	N	N
38	20231025	120907	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27750	-650	5	-2.29	377556600	13515	18.66	28700	28700	27650	36900	19900	28400	27936.12	5.20	-7787	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	1972	31.90	2.39	12	0.19	870.00	11604.00	41200	20230908	-32.65	15800	20221031	75.63	41200	-32.65	20230908	17600	57.67	20230103	41200	-32.65	20230908	15800	75.63	20221031	3.48	N	214430	500	35 억	369478	N	N	94	N	N
39	20231025	110909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	-550	5	-1.94	324672350	11615	16.04	28700	28700	27650	36900	19900	28400	27952.85	5.20	-6406	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	1979	32.01	2.40	12	0.16	870.00	11604.00	41200	20230908	-32.40	15800	20221031	76.27	41200	-32.40	20230908	17600	58.24	20230103	41200	-32.40	20230908	15800	76.27	20221031	3.48	N	214430	500	35 억	369478	N	N	94	N	N
40	20231025	100909	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27850	-550	5	-1.94	251094050	8970	12.39	28700	28700	27650	36900	19900	28400	27992.65	5.20	-5498	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	1979	32.01	2.40	12	0.13	870.00	11604.00	41200	20230908	-32.40	15800	20221031	76.27	41200	-32.40	20230908	17600	58.24	20230103	41200	-32.40	20230908	15800	76.27	20221031	3.48	N	214430	500	35 억	369478	N	N	94	N	N
41	20231025	090905	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28150	-250	5	-0.88	59175950	2106	2.91	28700	28700	27900	36900	19900	28400	28098.74	5.20	-1724	29933	29166	27683	26916	25433	29550	27300	36	8500	500	20440	50	1	7106760	2001	32.36	2.43	12	0.03	870.00	11604.00	41200	20230908	-31.67	15800	20221031	78.16	41200	-31.67	20230908	17600	59.94	20230103	41200	-31.67	20230908	15800	78.16	20221031	3.48	N	214430	500	35 억	369478	N	N	94	N	N
42	20231024	160846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	950	2	3.46	1981026700	72424	118.82	27700	28450	26200	35650	19250	27450	27351.91	4.99	14887	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	2018	32.64	2.45	12	1.02	870.00	11604.00	41200	20230908	-31.07	15800	20221031	79.75	41200	-31.07	20230908	17600	61.36	20230103	41200	-31.07	20230908	15800	79.75	20221031	3.71	N	214430	500	35 억	354387	N	N	94	N	N
43	20231024	150900	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28350	900	2	3.28	1918057950	70204	115.18	27700	28450	26200	35650	19250	27450	27321.20	4.99	15486	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	2015	32.59	2.44	12	0.99	870.00	11604.00	41200	20230908	-31.19	15800	20221031	79.43	41200	-31.19	20230908	17600	61.08	20230103	41200	-31.19	20230908	15800	79.43	20221031	3.71	N	214430	500	35 억	354387	N	N	53	N	N
44	20231024	140844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	500	2	1.82	1573417500	57971	95.11	27700	28350	26200	35650	19250	27450	27141.45	4.99	16637	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	1986	32.13	2.41	12	0.82	870.00	11604.00	41200	20230908	-32.16	15800	20221031	76.90	41200	-32.16	20230908	17600	58.81	20230103	41200	-32.16	20230908	15800	76.90	20221031	3.71	N	214430	500	35 억	354387	N	N	53	N	N
45	20231024	130851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27600	150	2	0.55	1413555250	52231	85.69	27700	28350	26200	35650	19250	27450	27063.52	4.99	16158	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	1961	31.72	2.38	12	0.73	870.00	11604.00	41200	20230908	-33.01	15800	20221031	74.68	41200	-33.01	20230908	17600	56.82	20230103	41200	-33.01	20230908	15800	74.68	20221031	3.71	N	214430	500	35 억	354387	N	N	53	N	N
46	20231024	120859	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27550	100	2	0.36	1274318800	47195	77.43	27700	28350	26200	35650	19250	27450	27001.13	4.99	18116	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	1958	31.67	2.37	12	0.66	870.00	11604.00	41200	20230908	-33.13	15800	20221031	74.37	41200	-33.13	20230908	17600	56.53	20230103	41200	-33.13	20230908	15800	74.37	20221031	3.71	N	214430	500	35 억	354387	N	N	53	N	N
47	20231024	110854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	-350	5	-1.28	1065653300	39607	64.98	27700	28350	26200	35650	19250	27450	26905.67	4.99	19843	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	1926	31.15	2.34	12	0.56	870.00	11604.00	41200	20230908	-34.22	15800	20221031	71.52	41200	-34.22	20230908	17600	53.98	20230103	41200	-34.22	20230908	15800	71.52	20221031	3.71	N	214430	500	35 억	354387	N	N	53	N	N
48	20231024	100846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27500	50	2	0.18	586504200	21662	35.54	27700	28350	26750	35650	19250	27450	27075.24	4.99	9578	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	1954	31.61	2.37	12	0.30	870.00	11604.00	41200	20230908	-33.25	15800	20221031	74.05	41200	-33.25	20230908	17600	56.25	20230103	41200	-33.25	20230908	15800	74.05	20221031	3.71	N	214430	500	35 억	354387	N	N	53	N	N
49	20231024	090854	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27900	450	2	1.64	28094650	1004	1.65	27700	28350	27700	35650	19250	27450	27983.25	4.99	-168	29583	28516	27733	26666	25883	28125	26275	36	8200	500	19760	50	1	7106760	1983	32.07	2.40	12	0.01	870.00	11604.00	41200	20230908	-32.28	15800	20221031	76.58	41200	-32.28	20230908	17600	58.52	20230103	41200	-32.28	20230908	15800	76.58	20221031	3.71	N	214430	500	35 억	354387	N	N	53	N	N
50	20231023	160840	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27450	-550	5	-1.96	1684319650	60837	63.91	27500	28800	26950	36400	19600	28000	27685.92	4.62	25931	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	1951	31.55	2.37	12	0.86	870.00	11604.00	41200	20230908	-33.37	15800	20221031	73.73	41200	-33.37	20230908	17600	55.97	20230103	41200	-33.37	20230908	15800	73.73	20221031	3.92	N	214430	500	35 억	328228	N	N	53	N	N
51	20231023	150846	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27250	-750	5	-2.68	1583505750	57159	60.05	27500	28800	26950	36400	19600	28000	27703.52	4.62	24622	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	1937	31.32	2.35	12	0.80	870.00	11604.00	41200	20230908	-33.86	15800	20221031	72.47	41200	-33.86	20230908	17600	54.83	20230103	41200	-33.86	20230908	15800	72.47	20221031	3.92	N	214430	500	35 억	328228	N	N	0	N	N
52	20231023	140844	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27600	-400	5	-1.43	1000422800	35797	37.61	27500	28800	27450	36400	19600	28000	27947.11	4.62	11926	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	1961	31.72	2.38	12	0.50	870.00	11604.00	41200	20230908	-33.01	15800	20221031	74.68	41200	-33.01	20230908	17600	56.82	20230103	41200	-33.01	20230908	15800	74.68	20221031	3.92	N	214430	500	35 억	328228	N	N	0	N	N
53	20231023	130850	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27800	-200	5	-0.71	751411900	26780	28.13	27500	28800	27500	36400	19600	28000	28058.70	4.62	4754	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	1976	31.95	2.40	12	0.38	870.00	11604.00	41200	20230908	-32.52	15800	20221031	75.95	41200	-32.52	20230908	17600	57.95	20230103	41200	-32.52	20230908	15800	75.95	20221031	3.92	N	214430	500	35 억	328228	N	N	0	N	N
54	20231023	120841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	-50	5	-0.18	714018400	25438	26.72	27500	28800	27500	36400	19600	28000	28068.97	4.62	4344	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	1986	32.13	2.41	12	0.36	870.00	11604.00	41200	20230908	-32.16	15800	20221031	76.90	41200	-32.16	20230908	17600	58.81	20230103	41200	-32.16	20230908	15800	76.90	20221031	3.92	N	214430	500	35 억	328228	N	N	0	N	N
55	20231023	110839	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28350	350	2	1.25	532591000	18957	19.92	27500	28800	27500	36400	19600	28000	28094.69	4.62	2049	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	2015	32.59	2.44	12	0.27	870.00	11604.00	41200	20230908	-31.19	15800	20221031	79.43	41200	-31.19	20230908	17600	61.08	20230103	41200	-31.19	20230908	15800	79.43	20221031	3.92	N	214430	500	35 억	328228	N	N	0	N	N
56	20231023	100832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	300	2	1.07	444076400	15854	16.66	27500	28500	27500	36400	19600	28000	28010.37	4.62	2038	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	2011	32.53	2.44	12	0.22	870.00	11604.00	41200	20230908	-31.31	15800	20221031	79.11	41200	-31.31	20230908	17600	60.80	20230103	41200	-31.31	20230908	15800	79.11	20221031	3.92	N	214430	500	35 억	328228	N	N	0	N	N
57	20231023	090851	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27950	-50	5	-0.18	135541700	4896	5.14	27500	28250	27500	36400	19600	28000	27684.17	4.62	963	30000	29000	28300	27300	26600	28650	26950	36	8400	500	20160	50	1	7106760	1986	32.13	2.41	12	0.07	870.00	11604.00	41200	20230908	-32.16	15800	20221031	76.90	41200	-32.16	20230908	17600	58.81	20230103	41200	-32.16	20230908	15800	76.90	20221031	3.92	N	214430	500	35 억	328228	N	N	0	N	N
58	20231020	160838	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28000	-1800	5	-6.04	2492397650	88152	142.81	29300	29300	27600	38700	20900	29800	28274.00	4.29	22475	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	1990	32.18	2.41	12	1.24	870.00	11604.00	41200	20230908	-32.04	15800	20221031	77.22	41200	-32.04	20230908	17600	59.09	20230103	41200	-32.04	20230908	15800	77.22	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
59	20231020	150837	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28000	-1800	5	-6.04	2269639600	80205	129.94	29300	29300	27600	38700	20900	29800	28297.79	4.29	19822	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	1990	32.18	2.41	12	1.13	870.00	11604.00	41200	20230908	-32.04	15800	20221031	77.22	41200	-32.04	20230908	17600	59.09	20230103	41200	-32.04	20230908	15800	77.22	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
60	20231020	140845	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28400	-1400	5	-4.70	1947639200	68791	111.45	29300	29300	27600	38700	20900	29800	28312.20	4.29	19598	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	2018	32.64	2.45	12	0.97	870.00	11604.00	41200	20230908	-31.07	15800	20221031	79.75	41200	-31.07	20230908	17600	61.36	20230103	41200	-31.07	20230908	15800	79.75	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
61	20231020	130821	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	-1500	5	-5.03	1598479300	56568	91.64	29300	29300	27600	38700	20900	29800	28257.39	4.29	18190	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	2011	32.53	2.44	12	0.80	870.00	11604.00	41200	20230908	-31.31	15800	20221031	79.11	41200	-31.31	20230908	17600	60.80	20230103	41200	-31.31	20230908	15800	79.11	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
62	20231020	120831	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28300	-1500	5	-5.03	1510147250	53443	86.58	29300	29300	27600	38700	20900	29800	28256.87	4.29	17862	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	2011	32.53	2.44	12	0.75	870.00	11604.00	41200	20230908	-31.31	15800	20221031	79.11	41200	-31.31	20230908	17600	60.80	20230103	41200	-31.31	20230908	15800	79.11	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
63	20231020	110841	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28000	-1800	5	-6.04	1157621750	40815	66.12	29300	29300	27600	38700	20900	29800	28362.30	4.29	15832	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	1990	32.18	2.41	12	0.57	870.00	11604.00	41200	20230908	-32.04	15800	20221031	77.22	41200	-32.04	20230908	17600	59.09	20230103	41200	-32.04	20230908	15800	77.22	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
64	20231020	100832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28200	-1600	5	-5.37	896724650	31507	51.04	29300	29300	27600	38700	20900	29800	28460.70	4.29	11696	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	2004	32.41	2.43	12	0.44	870.00	11604.00	41200	20230908	-31.55	15800	20221031	78.48	41200	-31.55	20230908	17600	60.23	20230103	41200	-31.55	20230908	15800	78.48	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
65	20231020	090832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	28500	-1300	5	-4.36	179879950	6247	10.12	29300	29300	27600	38700	20900	29800	28793.00	4.29	204	32233	31016	30233	29016	28233	30625	28625	36	8900	500	21450	50	1	7106760	2025	32.76	2.46	12	0.09	870.00	11604.00	41200	20230908	-30.83	15800	20221031	80.38	41200	-30.83	20230908	17600	61.93	20230103	41200	-30.83	20230908	15800	80.38	20221031	3.86	N	214430	500	35 억	305008	N	N	3	N	N
66	20231019	160830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29800	-1800	5	-5.70	1857535600	61702	98.93	30850	31450	29450	41050	22150	31600	30105.28	4.09	17599	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2118	34.25	2.57	12	0.87	870.00	11604.00	41200	20230908	-27.67	15800	20221031	88.61	41200	-27.67	20230908	17600	69.32	20230103	41200	-27.67	20230908	15800	88.61	20221031	3.85	N	214430	500	35 억	290570	N	N	3	N	N
67	20231019	150822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29750	-1850	5	-5.85	1793807350	59569	95.51	30850	31450	29450	41050	22150	31600	30113.10	4.09	17615	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2114	34.20	2.56	12	0.84	870.00	11604.00	41200	20230908	-27.79	15800	20221031	88.29	41200	-27.79	20230908	17600	69.03	20230103	41200	-27.79	20230908	15800	88.29	20221031	3.85	N	214430	500	35 억	290570	N	N	35	N	N
68	20231019	140833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	29800	-1800	5	-5.70	1298566250	42871	68.74	30850	31450	29550	41050	22150	31600	30290.09	4.09	9892	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2118	34.25	2.57	12	0.60	870.00	11604.00	41200	20230908	-27.67	15800	20221031	88.61	41200	-27.67	20230908	17600	69.32	20230103	41200	-27.67	20230908	15800	88.61	20221031	3.85	N	214430	500	35 억	290570	N	N	35	N	N
69	20231019	130824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30250	-1350	5	-4.27	692286600	22638	36.30	30850	31450	30100	41050	22150	31600	30580.73	4.09	2358	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2150	34.77	2.61	12	0.32	870.00	11604.00	41200	20230908	-26.58	15800	20221031	91.46	41200	-26.58	20230908	17600	71.88	20230103	41200	-26.58	20230908	15800	91.46	20221031	3.85	N	214430	500	35 억	290570	N	N	35	N	N
70	20231019	120832	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30500	-1100	5	-3.48	597807100	19537	31.32	30850	31450	30100	41050	22150	31600	30598.72	4.09	3180	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2168	35.06	2.63	12	0.27	870.00	11604.00	41200	20230908	-25.97	15800	20221031	93.04	41200	-25.97	20230908	17600	73.30	20230103	41200	-25.97	20230908	15800	93.04	20221031	3.85	N	214430	500	35 억	290570	N	N	35	N	N
71	20231019	110826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30550	-1050	5	-3.32	513903500	16785	26.91	30850	31450	30100	41050	22150	31600	30616.83	4.09	3174	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2171	35.11	2.63	12	0.24	870.00	11604.00	41200	20230908	-25.85	15800	20221031	93.35	41200	-25.85	20230908	17600	73.58	20230103	41200	-25.85	20230908	15800	93.35	20221031	3.85	N	214430	500	35 억	290570	N	N	35	N	N
72	20231019	100819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30800	-800	5	-2.53	331111200	10861	17.41	30850	31450	30100	41050	22150	31600	30486.25	4.09	1088	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2189	35.40	2.65	12	0.15	870.00	11604.00	41200	20230908	-25.24	15800	20221031	94.94	41200	-25.24	20230908	17600	75.00	20230103	41200	-25.24	20230908	15800	94.94	20221031	3.85	N	214430	500	35 억	290570	N	N	35	N	N
73	20231019	090830	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	30400	-1200	5	-3.80	101207500	3296	5.28	30850	31450	30300	41050	22150	31600	30706.16	4.09	-93	33266	32432	31716	30882	30166	32850	31300	36	9450	500	22750	50	1	7106760	2160	34.94	2.62	12	0.05	870.00	11604.00	41200	20230908	-26.21	15800	20221031	92.41	41200	-26.21	20230908	17600	72.73	20230103	41200	-26.21	20230908	15800	92.41	20221031	3.85	N	214430	500	35 억	290570	N	N	35	N	N
74	20231018	160833	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31600	250	2	0.80	1977392650	62317	213.93	31050	32550	31000	40750	21950	31350	31731.20	4.14	-4115	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2246	36.32	2.72	12	0.88	870.00	11604.00	41200	20230908	-23.30	15800	20221031	100.00	41200	-23.30	20230908	17600	79.55	20230103	41200	-23.30	20230908	15800	100.00	20221031	3.82	N	214430	500	35 억	293941	N	N	35	N	N
75	20231018	150823	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	200	2	0.64	1919659850	60490	207.66	31050	32550	31000	40750	21950	31350	31735.16	4.14	-4133	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2242	36.26	2.72	12	0.85	870.00	11604.00	41200	20230908	-23.42	15800	20221031	99.68	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	15800	99.68	20221031	3.82	N	214430	500	35 억	293941	N	N	16	N	N
76	20231018	140812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32050	700	2	2.23	1534294850	48250	165.64	31050	32550	31000	40750	21950	31350	31798.86	4.14	-6833	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2278	36.84	2.76	12	0.68	870.00	11604.00	41200	20230908	-22.21	15800	20221031	102.85	41200	-22.21	20230908	17600	82.10	20230103	41200	-22.21	20230908	15800	102.85	20221031	3.82	N	214430	500	35 억	293941	N	N	16	N	N
77	20231018	130811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31650	300	2	0.96	1012192750	31839	109.30	31050	32550	31000	40750	21950	31350	31790.97	4.14	-6489	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2249	36.38	2.73	12	0.45	870.00	11604.00	41200	20230908	-23.18	15800	20221031	100.32	41200	-23.18	20230908	17600	79.83	20230103	41200	-23.18	20230908	15800	100.32	20221031	3.82	N	214430	500	35 억	293941	N	N	16	N	N
78	20231018	120826	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31900	550	2	1.75	912543600	28689	98.49	31050	32550	31000	40750	21950	31350	31808.14	4.14	-5723	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2267	36.67	2.75	12	0.40	870.00	11604.00	41200	20230908	-22.57	15800	20221031	101.90	41200	-22.57	20230908	17600	81.25	20230103	41200	-22.57	20230908	15800	101.90	20221031	3.82	N	214430	500	35 억	293941	N	N	16	N	N
79	20231018	110818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31800	450	2	1.44	849281350	26695	91.64	31050	32550	31000	40750	21950	31350	31814.25	4.14	-4796	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2260	36.55	2.74	12	0.38	870.00	11604.00	41200	20230908	-22.82	15800	20221031	101.27	41200	-22.82	20230908	17600	80.68	20230103	41200	-22.82	20230908	15800	101.27	20221031	3.82	N	214430	500	35 억	293941	N	N	16	N	N
80	20231018	100828	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31250	-100	5	-0.32	241933900	7735	26.55	31050	31800	31000	40750	21950	31350	31277.82	4.14	-99	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2221	35.92	2.69	12	0.11	870.00	11604.00	41200	20230908	-24.15	15800	20221031	97.78	41200	-24.15	20230908	17600	77.56	20230103	41200	-24.15	20230908	15800	97.78	20221031	3.82	N	214430	500	35 억	293941	N	N	16	N	N
81	20231018	090814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31400	50	2	0.16	55022900	1759	6.04	31050	31800	31050	40750	21950	31350	31280.78	4.14	1187	33016	32182	31666	30832	30316	31925	30575	36	9400	500	22570	50	1	7106760	2232	36.09	2.71	12	0.02	870.00	11604.00	41200	20230908	-23.79	15800	20221031	98.73	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	15800	98.73	20221031	3.82	N	214430	500	35 억	293941	N	N	16	N	N
82	20231017	160818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31350	-350	5	-1.10	882441850	27974	36.43	31700	32500	31150	41200	22200	31700	31545.26	4.08	3951	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2228	36.03	2.70	12	0.39	870.00	11604.00	41200	20230908	-23.91	15650	20221013	100.32	41200	-23.91	20230908	17600	78.12	20230103	41200	-23.91	20230908	15800	98.42	20221031	3.90	N	214430	500	35 억	290047	N	N	16	N	N
83	20231017	150824	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31350	-350	5	-1.10	779146450	24696	32.16	31700	32500	31150	41200	22200	31700	31549.50	4.08	4232	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2228	36.03	2.70	12	0.35	870.00	11604.00	41200	20230908	-23.91	15650	20221013	100.32	41200	-23.91	20230908	17600	78.12	20230103	41200	-23.91	20230908	15800	98.42	20221031	3.90	N	214430	500	35 억	290047	N	N	44	N	N
84	20231017	140825	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31300	-400	5	-1.26	568520050	17970	23.40	31700	32500	31200	41200	22200	31700	31637.18	4.08	3529	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2224	35.98	2.70	12	0.25	870.00	11604.00	41200	20230908	-24.03	15650	20221013	100.00	41200	-24.03	20230908	17600	77.84	20230103	41200	-24.03	20230908	15800	98.10	20221031	3.90	N	214430	500	35 억	290047	N	N	44	N	N
85	20231017	130819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	-150	5	-0.47	459598350	14503	18.89	31700	32500	31200	41200	22200	31700	31689.88	4.08	4282	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2242	36.26	2.72	12	0.20	870.00	11604.00	41200	20230908	-23.42	15650	20221013	101.60	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	15800	99.68	20221031	3.90	N	214430	500	35 억	290047	N	N	44	N	N
86	20231017	120822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31600	-100	5	-0.32	421696200	13298	17.32	31700	32500	31200	41200	22200	31700	31711.25	4.08	3857	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2246	36.32	2.72	12	0.19	870.00	11604.00	41200	20230908	-23.30	15650	20221013	101.92	41200	-23.30	20230908	17600	79.55	20230103	41200	-23.30	20230908	15800	100.00	20221031	3.90	N	214430	500	35 억	290047	N	N	44	N	N
87	20231017	110813	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31550	-150	5	-0.47	338762750	10666	13.89	31700	32500	31200	41200	22200	31700	31760.99	4.08	3834	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2242	36.26	2.72	12	0.15	870.00	11604.00	41200	20230908	-23.42	15650	20221013	101.60	41200	-23.42	20230908	17600	79.26	20230103	41200	-23.42	20230908	15800	99.68	20221031	3.90	N	214430	500	35 억	290047	N	N	44	N	N
88	20231017	100807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31800	100	2	0.32	214025000	6691	8.71	31700	32500	31600	41200	22200	31700	31987.00	4.08	2322	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2260	36.55	2.74	12	0.09	870.00	11604.00	41200	20230908	-22.82	15650	20221013	103.19	41200	-22.82	20230908	17600	80.68	20230103	41200	-22.82	20230908	15800	101.27	20221031	3.90	N	214430	500	35 억	290047	N	N	44	N	N
89	20231017	090815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31700	0	3	0.00	62408100	1959	2.55	31700	32500	31700	41200	22200	31700	31857.12	4.08	928	33666	32682	31716	30732	29766	32200	30250	36	9500	500	22820	50	1	7106760	2253	36.44	2.73	12	0.03	870.00	11604.00	41200	20230908	-23.06	15650	20221013	102.56	41200	-23.06	20230908	17600	80.11	20230103	41200	-23.06	20230908	15800	100.63	20221031	3.90	N	214430	500	35 억	290047	N	N	44	N	N
90	20231016	160815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31700	-800	5	-2.46	1946530800	62114	126.11	32200	32700	30750	42250	22750	32500	31337.67	3.98	5387	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2253	36.44	2.73	12	0.87	870.00	11604.00	41200	20230908	-23.06	15650	20221013	102.56	41200	-23.06	20230908	17600	80.11	20230103	41200	-23.06	20230908	15800	100.63	20221031	3.87	N	214430	500	35 억	282946	N	N	44	N	N
91	20231016	150815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31900	-600	5	-1.85	1857578600	59308	120.42	32200	32700	30750	42250	22750	32500	31320.88	3.98	5660	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2267	36.67	2.75	12	0.83	870.00	11604.00	41200	20230908	-22.57	15650	20221013	103.83	41200	-22.57	20230908	17600	81.25	20230103	41200	-22.57	20230908	15800	101.90	20221031	3.87	N	214430	500	35 억	282946	N	N	2	N	N
92	20231016	140816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31650	-850	5	-2.62	1571042450	50236	102.00	32200	32700	30750	42250	22750	32500	31273.24	3.98	3734	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2249	36.38	2.73	12	0.71	870.00	11604.00	41200	20230908	-23.18	15650	20221013	102.24	41200	-23.18	20230908	17600	79.83	20230103	41200	-23.18	20230908	15800	100.32	20221031	3.87	N	214430	500	35 억	282946	N	N	2	N	N
93	20231016	130810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31100	-1400	5	-4.31	1289489050	41306	83.87	32200	32700	30750	42250	22750	32500	31217.96	3.98	6241	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2210	35.75	2.68	12	0.58	870.00	11604.00	41200	20230908	-24.51	15650	20221013	98.72	41200	-24.51	20230908	17600	76.70	20230103	41200	-24.51	20230908	15800	96.84	20221031	3.87	N	214430	500	35 억	282946	N	N	2	N	N
94	20231016	120811	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31000	-1500	5	-4.62	1084622500	34666	70.38	32200	32700	30850	42250	22750	32500	31287.79	3.98	1429	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2203	35.63	2.67	12	0.49	870.00	11604.00	41200	20230908	-24.76	15650	20221013	98.08	41200	-24.76	20230908	17600	76.14	20230103	41200	-24.76	20230908	15800	96.20	20221031	3.87	N	214430	500	35 억	282946	N	N	2	N	N
95	20231016	110807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31100	-1400	5	-4.31	1018690950	32537	66.06	32200	32700	30950	42250	22750	32500	31308.69	3.98	1217	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2210	35.75	2.68	12	0.46	870.00	11604.00	41200	20230908	-24.51	15650	20221013	98.72	41200	-24.51	20230908	17600	76.70	20230103	41200	-24.51	20230908	15800	96.84	20221031	3.87	N	214430	500	35 억	282946	N	N	2	N	N
96	20231016	100802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31450	-1050	5	-3.23	465862100	14854	30.16	32200	32700	30950	42250	22750	32500	31362.74	3.98	-174	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2235	36.15	2.71	12	0.21	870.00	11604.00	41200	20230908	-23.67	15650	20221013	100.96	41200	-23.67	20230908	17600	78.69	20230103	41200	-23.67	20230908	15800	99.05	20221031	3.87	N	214430	500	35 억	282946	N	N	2	N	N
97	20231016	090804	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	31400	-1100	5	-3.38	153060450	4840	9.83	32200	32700	31400	42250	22750	32500	31624.06	3.98	-1368	34433	33466	32883	31916	31333	33175	31625	36	9750	500	23400	50	1	7106760	2232	36.09	2.71	12	0.07	870.00	11604.00	41200	20230908	-23.79	15650	20221013	100.64	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	15800	98.73	20221031	3.87	N	214430	500	35 억	282946	N	N	2	N	N
98	20231012	160827	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33850	-400	5	-1.17	1268152300	37556	24.60	34250	34250	33400	44500	24000	34250	33766.97	4.11	-10831	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2406	38.91	2.92	12	0.53	870.00	11604.00	41200	20230908	-17.84	15650	20221013	116.29	41200	-17.84	20230908	17600	92.33	20230103	41200	-17.84	20230908	15650	116.29	20221013	3.88	N	214430	500	35 억	292327	N	N	1241	N	N
99	20231012	150810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33650	-600	5	-1.75	1026385100	30393	19.91	34250	34250	33400	44500	24000	34250	33770.44	4.11	-9535	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2391	38.68	2.90	12	0.43	870.00	11604.00	41200	20230908	-18.33	15650	20221013	115.02	41200	-18.33	20230908	17600	91.19	20230103	41200	-18.33	20230908	15650	115.02	20221013	3.88	N	214430	500	35 억	292327	N	N	3	N	N
100	20231012	140810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33900	-350	5	-1.02	829359450	24537	16.07	34250	34250	33400	44500	24000	34250	33800.36	4.11	-8804	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2409	38.97	2.92	12	0.35	870.00	11604.00	41200	20230908	-17.72	15650	20221013	116.61	41200	-17.72	20230908	17600	92.61	20230103	41200	-17.72	20230908	15650	116.61	20221013	3.88	N	214430	500	35 억	292327	N	N	3	N	N
101	20231012	130810	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34050	-200	5	-0.58	740522300	21921	14.36	34250	34250	33400	44500	24000	34250	33781.41	4.11	-8228	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2420	39.14	2.93	12	0.31	870.00	11604.00	41200	20230908	-17.35	15650	20221013	117.57	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	15650	117.57	20221013	3.88	N	214430	500	35 억	292327	N	N	3	N	N
102	20231012	120819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33600	-650	5	-1.90	556247650	16468	10.79	34250	34250	33400	44500	24000	34250	33777.49	4.11	-5679	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2388	38.62	2.90	12	0.23	870.00	11604.00	41200	20230908	-18.45	15650	20221013	114.70	41200	-18.45	20230908	17600	90.91	20230103	41200	-18.45	20230908	15650	114.70	20221013	3.88	N	214430	500	35 억	292327	N	N	3	N	N
103	20231012	110818	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33500	-750	5	-2.19	473576000	14002	9.17	34250	34250	33400	44500	24000	34250	33822.03	4.11	-4707	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2381	38.51	2.89	12	0.20	870.00	11604.00	41200	20230908	-18.69	15650	20221013	114.06	41200	-18.69	20230908	17600	90.34	20230103	41200	-18.69	20230908	15650	114.06	20221013	3.88	N	214430	500	35 억	292327	N	N	3	N	N
104	20231012	100812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33600	-650	5	-1.90	321796500	9488	6.22	34250	34250	33550	44500	24000	34250	33916.16	4.11	-2560	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2388	38.62	2.90	12	0.13	870.00	11604.00	41200	20230908	-18.45	15650	20221013	114.70	41200	-18.45	20230908	17600	90.91	20230103	41200	-18.45	20230908	15650	114.70	20221013	3.88	N	214430	500	35 억	292327	N	N	3	N	N
105	20231012	090819	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33950	-300	5	-0.88	36116250	1058	0.69	34250	34250	33900	44500	24000	34250	34136.34	4.11	-292	35950	35100	33600	32750	31250	35525	33175	36	10250	500	24660	50	1	7106760	2413	39.02	2.93	12	0.01	870.00	11604.00	41200	20230908	-17.60	15650	20221013	116.93	41200	-17.60	20230908	17600	92.90	20230103	41200	-17.60	20230908	15650	116.93	20221013	3.88	N	214430	500	35 억	292327	N	N	3	N	N
106	20231011	160808	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34250	2200	2	6.86	3128962100	92864	97.24	32100	34450	32100	41650	22450	32050	33693.18	4.17	-4729	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2434	39.37	2.95	12	1.31	870.00	11604.00	41200	20230908	-16.87	15650	20221013	118.85	41200	-16.87	20230908	17600	94.60	20230103	41200	-16.87	20230908	15650	118.85	20221013	3.72	N	214430	500	35 억	296549	N	N	3	N	N
107	20231011	150812	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33850	1800	2	5.62	2906677300	86330	90.39	32100	34450	32100	41650	22450	32050	33669.56	4.17	-4688	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2406	38.91	2.92	12	1.21	870.00	11604.00	41200	20230908	-17.84	15650	20221013	116.29	41200	-17.84	20230908	17600	92.33	20230103	41200	-17.84	20230908	15650	116.29	20221013	3.72	N	214430	500	35 억	296549	N	N	1545	N	N
108	20231011	140816	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	34100	2050	2	6.40	2439120300	72656	76.08	32100	34100	32100	41650	22450	32050	33571.01	4.17	264	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2423	39.20	2.94	12	1.02	870.00	11604.00	41200	20230908	-17.23	15650	20221013	117.89	41200	-17.23	20230908	17600	93.75	20230103	41200	-17.23	20230908	15650	117.89	20221013	3.72	N	214430	500	35 억	296549	N	N	1545	N	N
109	20231011	130806	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33850	1800	2	5.62	2023116750	60408	63.25	32100	34050	32100	41650	22450	32050	33491.11	4.17	1126	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2406	38.91	2.92	12	0.85	870.00	11604.00	41200	20230908	-17.84	15650	20221013	116.29	41200	-17.84	20230908	17600	92.33	20230103	41200	-17.84	20230908	15650	116.29	20221013	3.72	N	214430	500	35 억	296549	N	N	1545	N	N
110	20231011	120822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33550	1500	2	4.68	1777107300	53099	55.60	32100	34050	32100	41650	22450	32050	33468.08	4.17	1791	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2384	38.56	2.89	12	0.75	870.00	11604.00	41200	20230908	-18.57	15650	20221013	114.38	41200	-18.57	20230908	17600	90.62	20230103	41200	-18.57	20230908	15650	114.38	20221013	3.72	N	214430	500	35 억	296549	N	N	1545	N	N
111	20231011	110815	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33900	1850	2	5.77	1422949400	42596	44.60	32100	34050	32100	41650	22450	32050	33406.02	4.17	4410	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2409	38.97	2.92	12	0.60	870.00	11604.00	41200	20230908	-17.72	15650	20221013	116.61	41200	-17.72	20230908	17600	92.61	20230103	41200	-17.72	20230908	15650	116.61	20221013	3.72	N	214430	500	35 억	296549	N	N	1545	N	N
112	20231011	100809	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33350	1300	2	4.06	795302150	23994	25.12	32100	33800	32100	41650	22450	32050	33146.33	4.17	4001	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2370	38.33	2.87	12	0.34	870.00	11604.00	41200	20230908	-19.05	15650	20221013	113.10	41200	-19.05	20230908	17600	89.49	20230103	41200	-19.05	20230908	15650	113.10	20221013	3.72	N	214430	500	35 억	296549	N	N	1545	N	N
113	20231011	090814	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32600	550	2	1.72	49045800	1514	1.59	32100	32800	32100	41650	22450	32050	32397.14	4.17	-32	34983	33516	32383	30916	29783	32950	30350	36	9600	500	23070	50	1	7106760	2317	37.47	2.81	12	0.02	870.00	11604.00	41200	20230908	-20.87	15650	20221013	108.31	41200	-20.87	20230908	17600	85.23	20230103	41200	-20.87	20230908	15650	108.31	20221013	3.72	N	214430	500	35 억	296549	N	N	1545	N	N
114	20231010	160822	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32050	-500	5	-1.54	3005531500	92212	210.25	33850	33850	31250	42300	22800	32550	32594.30	4.23	-4896	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2278	36.84	2.76	12	1.30	870.00	11604.00	41200	20230908	-22.21	15650	20221013	104.79	41200	-22.21	20230908	17600	82.10	20230103	41200	-22.21	20230908	15650	104.79	20221013	3.76	N	214430	500	35 억	300480	N	N	1545	N	N
115	20231010	150802	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32100	-450	5	-1.38	2904562500	89055	203.05	33850	33850	31250	42300	22800	32550	32615.38	4.23	-5558	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2281	36.90	2.77	12	1.25	870.00	11604.00	41200	20230908	-22.09	15650	20221013	105.11	41200	-22.09	20230908	17600	82.39	20230103	41200	-22.09	20230908	15650	105.11	20221013	3.76	N	214430	500	35 억	300480	N	N	0	N	N
116	20231010	140807	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32650	100	2	0.31	2287344150	70013	159.63	33850	33850	31250	42300	22800	32550	32670.28	4.23	-5337	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2320	37.53	2.81	12	0.99	870.00	11604.00	41200	20230908	-20.75	15650	20221013	108.63	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	15650	108.63	20221013	3.76	N	214430	500	35 억	300480	N	N	0	N	N
117	20231010	130800	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	-50	5	-0.15	1990761350	60918	138.90	33850	33850	31250	42300	22800	32550	32679.36	4.23	-6078	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2310	37.36	2.80	12	0.86	870.00	11604.00	41200	20230908	-21.12	15650	20221013	107.67	41200	-21.12	20230908	17600	84.66	20230103	41200	-21.12	20230908	15650	107.67	20221013	3.76	N	214430	500	35 억	300480	N	N	0	N	N
118	20231010	120759	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32800	250	2	0.77	1696784500	51940	118.42	33850	33850	31250	42300	22800	32550	32668.17	4.23	-4383	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2331	37.70	2.83	12	0.73	870.00	11604.00	41200	20230908	-20.39	15650	20221013	109.58	41200	-20.39	20230908	17600	86.36	20230103	41200	-20.39	20230908	15650	109.58	20221013	3.76	N	214430	500	35 억	300480	N	N	0	N	N
119	20231010	110745	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33000	450	2	1.38	1401780900	42996	98.03	33850	33850	31250	42300	22800	32550	32602.59	4.23	-1821	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2345	37.93	2.84	12	0.61	870.00	11604.00	41200	20230908	-19.90	15650	20221013	110.86	41200	-19.90	20230908	17600	87.50	20230103	41200	-19.90	20230908	15650	110.86	20221013	3.76	N	214430	500	35 억	300480	N	N	0	N	N
120	20231010	100753	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32750	200	2	0.61	1151685900	35383	80.67	33850	33850	31250	42300	22800	32550	32549.13	4.23	-2361	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2327	37.64	2.82	12	0.50	870.00	11604.00	41200	20230908	-20.51	15650	20221013	109.27	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	15650	109.27	20221013	3.76	N	214430	500	35 억	300480	N	N	0	N	N
121	20231010	090748	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32900	350	2	1.08	332190400	9953	22.69	33850	33850	32550	42300	22800	32550	33375.91	4.23	-4067	34183	33366	32633	31816	31083	33775	32225	36	9750	500	23430	50	1	7106760	2338	37.82	2.84	12	0.14	870.00	11604.00	41200	20230908	-20.15	15650	20221013	110.22	41200	-20.15	20230908	17600	86.93	20230103	41200	-20.15	20230908	15650	110.22	20221013	3.76	N	214430	500	35 억	300480	N	N	0	N	N
122	20231006	160755	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32550	100	2	0.31	1438619550	43859	82.15	32450	33450	31900	42150	22750	32450	32801.01	4.26	-574	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2313	37.41	2.81	12	0.62	870.00	11604.00	41200	20230908	-21.00	15650	20221013	107.99	41200	-21.00	20230908	17600	84.94	20230103	41200	-21.00	20230908	15650	107.99	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N
123	20231006	150743	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	50	2	0.15	1371185150	41787	78.27	32450	33450	31900	42150	22750	32450	32813.68	4.26	-701	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2310	37.36	2.80	12	0.59	870.00	11604.00	41200	20230908	-21.12	15650	20221013	107.67	41200	-21.12	20230908	17600	84.66	20230103	41200	-21.12	20230908	15650	107.67	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N
124	20231006	140746	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	50	2	0.15	1178589950	35834	67.12	32450	33450	31900	42150	22750	32450	32890.27	4.26	-2601	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2310	37.36	2.80	12	0.50	870.00	11604.00	41200	20230908	-21.12	15650	20221013	107.67	41200	-21.12	20230908	17600	84.66	20230103	41200	-21.12	20230908	15650	107.67	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N
125	20231006	130737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	50	2	0.15	1085738650	32973	61.76	32450	33450	31900	42150	22750	32450	32928.11	4.26	-3729	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2310	37.36	2.80	12	0.46	870.00	11604.00	41200	20230908	-21.12	15650	20221013	107.67	41200	-21.12	20230908	17600	84.66	20230103	41200	-21.12	20230908	15650	107.67	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N
126	20231006	120735	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32500	50	2	0.15	983653650	29837	55.88	32450	33450	31900	42150	22750	32450	32967.58	4.26	-4969	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2310	37.36	2.80	12	0.42	870.00	11604.00	41200	20230908	-21.12	15650	20221013	107.67	41200	-21.12	20230908	17600	84.66	20230103	41200	-21.12	20230908	15650	107.67	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N
127	20231006	110728	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33250	800	2	2.47	625663500	18967	35.53	32450	33450	31900	42150	22750	32450	32986.95	4.26	2213	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2363	38.22	2.87	12	0.27	870.00	11604.00	41200	20230908	-19.30	15650	20221013	112.46	41200	-19.30	20230908	17600	88.92	20230103	41200	-19.30	20230908	15650	112.46	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N
128	20231006	100733	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	33300	850	2	2.62	506478700	15385	28.82	32450	33450	31900	42150	22750	32450	32920.29	4.26	2549	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2367	38.28	2.87	12	0.22	870.00	11604.00	41200	20230908	-19.17	15650	20221013	112.78	41200	-19.17	20230908	17600	89.20	20230103	41200	-19.17	20230908	15650	112.78	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N
129	20231006	090730	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	32950	500	2	1.54	59857150	1845	3.46	32450	33250	31900	42150	22750	32450	32442.90	4.26	-24	34950	33700	32800	31550	30650	33250	31100	36	9700	500	23360	50	1	7106760	2342	37.87	2.84	12	0.03	870.00	11604.00	41200	20230908	-20.02	15650	20221013	110.54	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	15650	110.54	20221013	3.94	N	214430	500	35 억	302625	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History