KissMeData/105550/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

56 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	160801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	65	2	2.69	800239290	327026	121.85	2415	2525	2360	3135	1695	2415	2446.52	0.36	14400	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1100	-20.33	1.61	12	0.74	-122.00	1536.00	3060	20230830	-18.95	1930	20230410	28.50	3060	-18.95	20230830	1930	28.50	20230410	3060	-18.95	20230830	1930	28.50	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
3	20231031	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	85	2	3.52	735551525	300981	112.14	2415	2525	2360	3135	1695	2415	2443.86	0.36	13656	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1109	-20.49	1.63	12	0.68	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	3060	-18.30	20230830	1930	29.53	20230410	3060	-18.30	20230830	1930	29.53	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
4	20231031	140815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	10	2	0.41	306762370	128021	47.70	2415	2455	2360	3135	1695	2415	2396.17	0.36	-4253	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1076	-19.88	1.58	12	0.29	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	3060	-20.75	20230830	1930	25.65	20230410	3060	-20.75	20230830	1930	25.65	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
5	20231031	130808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	-5	5	-0.21	239159350	99908	37.22	2415	2455	2360	3135	1695	2415	2393.77	0.36	-2502	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1069	-19.75	1.57	12	0.23	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	3060	-21.24	20230830	1930	24.87	20230410	3060	-21.24	20230830	1930	24.87	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
6	20231031	120808	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	-40	5	-1.66	194544800	81357	30.31	2415	2455	2360	3135	1695	2415	2391.22	0.36	-5772	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1053	-19.47	1.55	12	0.18	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	3060	-22.39	20230830	1930	23.06	20230410	3060	-22.39	20230830	1930	23.06	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
7	20231031	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-15	5	-0.62	156496165	65329	24.34	2415	2455	2370	3135	1695	2415	2395.48	0.36	-5975	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1065	-19.67	1.56	12	0.15	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	3060	-21.57	20230830	1930	24.35	20230410	3060	-21.57	20230830	1930	24.35	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
8	20231031	100815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-20	5	-0.83	120169265	50105	18.67	2415	2455	2370	3135	1695	2415	2398.32	0.36	-6600	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1062	-19.63	1.56	12	0.11	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	3060	-21.73	20230830	1930	24.09	20230410	3060	-21.73	20230830	1930	24.09	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
9	20231031	090814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-20	5	-0.83	13950830	5848	2.18	2415	2415	2370	3135	1695	2415	2385.06	0.36	280	2565	2490	2390	2315	2215	2527	2352	222	720	500	1730	5	1	44355630	1062	-19.63	1.56	12	0.01	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	3060	-21.73	20230830	1930	24.09	20230410	3060	-21.73	20230830	1930	24.09	20230410	3.16	N	105550	500	221 억	158157	N	N	N	N
10	20231030	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2415	60	2	2.55	632635825	268178	171.90	2380	2465	2290	3060	1650	2355	2359.00	0.41	-24823	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1071	-19.80	1.57	12	0.60	-122.00	1536.00	3060	20230830	-21.08	1930	20230410	25.13	3060	-21.08	20230830	1930	25.13	20230410	3060	-21.08	20230830	1930	25.13	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
11	20231030	150743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2425	70	2	2.97	569099860	241842	155.02	2380	2465	2290	3060	1650	2355	2353.19	0.41	-25169	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1076	-19.88	1.58	12	0.55	-122.00	1536.00	3060	20230830	-20.75	1930	20230410	25.65	3060	-20.75	20230830	1930	25.65	20230410	3060	-20.75	20230830	1930	25.65	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
12	20231030	140742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-45	5	-1.91	287710130	123496	79.16	2380	2380	2290	3060	1650	2355	2329.71	0.41	-11434	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1025	-18.93	1.50	12	0.28	-122.00	1536.00	3060	20230830	-24.51	1930	20230410	19.69	3060	-24.51	20230830	1930	19.69	20230410	3060	-24.51	20230830	1930	19.69	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
13	20231030	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-20	5	-0.85	167254295	71478	45.82	2380	2380	2325	3060	1650	2355	2339.94	0.41	-5954	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1036	-19.14	1.52	12	0.16	-122.00	1536.00	3060	20230830	-23.69	1930	20230410	20.98	3060	-23.69	20230830	1930	20.98	20230410	3060	-23.69	20230830	1930	20.98	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
14	20231030	120738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-10	5	-0.42	153251205	65480	41.97	2380	2380	2325	3060	1650	2355	2340.43	0.41	-5265	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1040	-19.22	1.53	12	0.15	-122.00	1536.00	3060	20230830	-23.37	1930	20230410	21.50	3060	-23.37	20230830	1930	21.50	20230410	3060	-23.37	20230830	1930	21.50	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
15	20231030	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-20	5	-0.85	144724725	61838	39.64	2380	2380	2325	3060	1650	2355	2340.38	0.41	-4902	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1036	-19.14	1.52	12	0.14	-122.00	1536.00	3060	20230830	-23.69	1930	20230410	20.98	3060	-23.69	20230830	1930	20.98	20230410	3060	-23.69	20230830	1930	20.98	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
16	20231030	100738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-15	5	-0.64	68497055	29266	18.76	2380	2380	2330	3060	1650	2355	2340.50	0.41	-5478	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1038	-19.18	1.52	12	0.07	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	3060	-23.53	20230830	1930	21.24	20230410	3060	-23.53	20230830	1930	21.24	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
17	20231030	090735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	0	3	0.00	12846945	5478	3.51	2380	2380	2330	3060	1650	2355	2345.19	0.41	-729	2435	2395	2325	2285	2215	2415	2305	222	705	500	1690	5	1	44355630	1045	-19.30	1.53	12	0.01	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	3060	-23.04	20230830	1930	22.02	20230410	3060	-23.04	20230830	1930	22.02	20230410	3.27	N	105550	500	221 억	183591	N	N	N	N
18	20231027	160706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	65	2	2.84	359700400	156000	42.01	2280	2365	2255	2975	1605	2290	2305.25	0.40	7051	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1045	-19.30	1.53	12	0.35	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	3060	-23.04	20230830	1930	22.02	20230410	3060	-23.04	20230830	1930	22.02	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
19	20231027	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	20	2	0.87	291466900	126794	34.14	2280	2350	2255	2975	1605	2290	2298.74	0.40	9111	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1025	-18.93	1.50	12	0.29	-122.00	1536.00	3060	20230830	-24.51	1930	20230410	19.69	3060	-24.51	20230830	1930	19.69	20230410	3060	-24.51	20230830	1930	19.69	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
20	20231027	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	40	2	1.75	272368730	118557	31.92	2280	2350	2255	2975	1605	2290	2297.37	0.40	8391	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1033	-19.10	1.52	12	0.27	-122.00	1536.00	3060	20230830	-23.86	1930	20230410	20.73	3060	-23.86	20230830	1930	20.73	20230410	3060	-23.86	20230830	1930	20.73	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
21	20231027	130727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	20	2	0.87	254224330	110742	29.82	2280	2335	2255	2975	1605	2290	2295.65	0.40	4662	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1025	-18.93	1.50	12	0.25	-122.00	1536.00	3060	20230830	-24.51	1930	20230410	19.69	3060	-24.51	20230830	1930	19.69	20230410	3060	-24.51	20230830	1930	19.69	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
22	20231027	120739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	30	2	1.31	215693500	94091	25.34	2280	2335	2255	2975	1605	2290	2292.39	0.40	5164	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1029	-19.02	1.51	12	0.21	-122.00	1536.00	3060	20230830	-24.18	1930	20230410	20.21	3060	-24.18	20230830	1930	20.21	20230410	3060	-24.18	20230830	1930	20.21	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
23	20231027	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	20	2	0.87	194337000	84864	22.85	2280	2335	2255	2975	1605	2290	2289.98	0.40	5898	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1025	-18.93	1.50	12	0.19	-122.00	1536.00	3060	20230830	-24.51	1930	20230410	19.69	3060	-24.51	20230830	1930	19.69	20230410	3060	-24.51	20230830	1930	19.69	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
24	20231027	100736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-10	5	-0.44	132339055	57756	15.55	2280	2335	2255	2975	1605	2290	2291.35	0.40	1268	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1011	-18.69	1.48	12	0.13	-122.00	1536.00	3060	20230830	-25.49	1930	20230410	18.13	3060	-25.49	20230830	1930	18.13	20230410	3060	-25.49	20230830	1930	18.13	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
25	20231027	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-10	5	-0.44	73319575	31842	8.57	2280	2335	2275	2975	1605	2290	2302.61	0.40	-982	2440	2365	2300	2225	2160	2332	2192	222	685	500	1640	5	1	44355630	1011	-18.69	1.48	12	0.07	-122.00	1536.00	3060	20230830	-25.49	1930	20230410	18.13	3060	-25.49	20230830	1930	18.13	20230410	3060	-25.49	20230830	1930	18.13	20230410	3.37	N	105550	500	221 억	176540	N	N	N	N
26	20231026	160725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-105	5	-4.38	851563950	371200	53.65	2375	2375	2235	3110	1680	2395	2293.90	0.46	-28298	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1016	-18.77	1.49	12	0.84	-122.00	1536.00	3060	20230830	-25.16	1930	20230410	18.65	3060	-25.16	20230830	1930	18.65	20230410	3060	-25.16	20230830	1930	18.65	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
27	20231026	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-100	5	-4.18	758370655	330520	47.77	2375	2375	2235	3110	1680	2395	2294.27	0.46	-18991	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1018	-18.81	1.49	12	0.75	-122.00	1536.00	3060	20230830	-25.00	1930	20230410	18.91	3060	-25.00	20230830	1930	18.91	20230410	3060	-25.00	20230830	1930	18.91	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
28	20231026	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	-135	5	-5.64	647700280	282128	40.77	2375	2375	2235	3110	1680	2395	2295.52	0.46	-13584	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1002	-18.52	1.47	12	0.64	-122.00	1536.00	3060	20230830	-26.14	1930	20230410	17.10	3060	-26.14	20230830	1930	17.10	20230410	3060	-26.14	20230830	1930	17.10	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
29	20231026	130725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-115	5	-4.80	477565510	206703	29.87	2375	2375	2265	3110	1680	2395	2310.11	0.46	-14832	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1011	-18.69	1.48	12	0.47	-122.00	1536.00	3060	20230830	-25.49	1930	20230410	18.13	3060	-25.49	20230830	1930	18.13	20230410	3060	-25.49	20230830	1930	18.13	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
30	20231026	120722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-100	5	-4.18	371727575	160368	23.18	2375	2375	2280	3110	1680	2395	2317.63	0.46	-12599	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1018	-18.81	1.49	12	0.36	-122.00	1536.00	3060	20230830	-25.00	1930	20230410	18.91	3060	-25.00	20230830	1930	18.91	20230410	3060	-25.00	20230830	1930	18.91	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
31	20231026	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-70	5	-2.92	289054830	124357	17.97	2375	2375	2285	3110	1680	2395	2324.00	0.46	-11130	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1031	-19.06	1.51	12	0.28	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	3060	-24.02	20230830	1930	20.47	20230410	3060	-24.02	20230830	1930	20.47	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
32	20231026	100729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	-70	5	-2.92	180064540	77258	11.17	2375	2375	2285	3110	1680	2395	2330.11	0.46	-3789	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1031	-19.06	1.51	12	0.17	-122.00	1536.00	3060	20230830	-24.02	1930	20230410	20.47	3060	-24.02	20230830	1930	20.47	20230410	3060	-24.02	20230830	1930	20.47	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
33	20231026	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	-80	5	-3.34	83424360	35693	5.16	2375	2375	2285	3110	1680	2395	2336.13	0.46	-2762	2628	2511	2413	2296	2198	2462	2247	222	715	500	1720	5	1	44355630	1027	-18.98	1.51	12	0.08	-122.00	1536.00	3060	20230830	-24.35	1930	20230410	19.95	3060	-24.35	20230830	1930	19.95	20230410	3060	-24.35	20230830	1930	19.95	20230410	3.44	N	105550	500	221 억	204839	N	N	N	N
34	20231025	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2395	-135	5	-5.34	1629547630	686765	152.26	2530	2530	2315	3285	1775	2530	2372.73	0.76	-130468	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1062	-19.63	1.56	12	1.55	-122.00	1536.00	3060	20230830	-21.73	1930	20230410	24.09	3060	-21.73	20230830	1930	24.09	20230410	3060	-21.73	20230830	1930	24.09	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
35	20231025	150728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-200	5	-7.91	1482256415	624767	138.52	2530	2530	2315	3285	1775	2530	2372.44	0.76	-111523	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1033	-19.10	1.52	12	1.41	-122.00	1536.00	3060	20230830	-23.86	1930	20230410	20.73	3060	-23.86	20230830	1930	20.73	20230410	3060	-23.86	20230830	1930	20.73	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
36	20231025	140723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-190	5	-7.51	1323476250	556769	123.44	2530	2530	2315	3285	1775	2530	2377.00	0.76	-92543	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1038	-19.18	1.52	12	1.26	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	3060	-23.53	20230830	1930	21.24	20230410	3060	-23.53	20230830	1930	21.24	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
37	20231025	130724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-180	5	-7.11	1120877920	470316	104.27	2530	2530	2315	3285	1775	2530	2383.17	0.76	-73914	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1042	-19.26	1.53	12	1.06	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	3060	-23.20	20230830	1930	21.76	20230410	3060	-23.20	20230830	1930	21.76	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
38	20231025	120723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	-180	5	-7.11	993136330	415728	92.17	2530	2530	2315	3285	1775	2530	2388.83	0.76	-61558	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1042	-19.26	1.53	12	0.94	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	3060	-23.20	20230830	1930	21.76	20230410	3060	-23.20	20230830	1930	21.76	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
39	20231025	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2405	-125	5	-4.94	857765970	358513	79.49	2530	2530	2315	3285	1775	2530	2392.48	0.76	-62472	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1067	-19.71	1.57	12	0.81	-122.00	1536.00	3060	20230830	-21.41	1930	20230410	24.61	3060	-21.41	20230830	1930	24.61	20230410	3060	-21.41	20230830	1930	24.61	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
40	20231025	100727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2370	-160	5	-6.32	675772855	282509	62.63	2530	2530	2315	3285	1775	2530	2391.93	0.76	-31576	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1051	-19.43	1.54	12	0.64	-122.00	1536.00	3060	20230830	-22.55	1930	20230410	22.80	3060	-22.55	20230830	1930	22.80	20230410	3060	-22.55	20230830	1930	22.80	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
41	20231025	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	-140	5	-5.53	172304230	70497	15.63	2530	2530	2375	3285	1775	2530	2443.85	0.76	-5470	2743	2636	2553	2446	2363	2595	2405	222	755	500	1820	5	1	44355630	1060	-19.59	1.56	12	0.16	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	3060	-21.90	20230830	1930	23.83	20230410	3060	-21.90	20230830	1930	23.83	20230410	3.42	N	105550	500	221 억	335307	N	N	N	N
42	20231024	160708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-85	5	-3.25	1136693285	450223	35.83	2615	2660	2470	3395	1835	2615	2524.73	0.79	-16849	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1122	-20.74	1.65	12	1.02	-122.00	1536.00	3060	20230830	-17.32	1930	20230410	31.09	3060	-17.32	20230830	1930	31.09	20230410	3060	-17.32	20230830	1930	31.09	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
43	20231024	150720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	-90	5	-3.44	1068518595	423228	33.68	2615	2660	2470	3395	1835	2615	2524.69	0.79	-14021	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1120	-20.70	1.64	12	0.95	-122.00	1536.00	3060	20230830	-17.48	1930	20230410	30.83	3060	-17.48	20230830	1930	30.83	20230410	3060	-17.48	20230830	1930	30.83	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
44	20231024	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-95	5	-3.63	1015664415	402278	32.01	2615	2660	2470	3395	1835	2615	2524.78	0.79	-11250	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1118	-20.66	1.64	12	0.91	-122.00	1536.00	3060	20230830	-17.65	1930	20230410	30.57	3060	-17.65	20230830	1930	30.57	20230410	3060	-17.65	20230830	1930	30.57	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
45	20231024	130713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-140	5	-5.35	896971595	354904	28.24	2615	2660	2470	3395	1835	2615	2527.36	0.79	-585	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1098	-20.29	1.61	12	0.80	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	3060	-19.12	20230830	1930	28.24	20230410	3060	-19.12	20230830	1930	28.24	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
46	20231024	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-100	5	-3.82	754958495	297880	23.70	2615	2660	2480	3395	1835	2615	2534.44	0.79	3711	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1116	-20.61	1.64	12	0.67	-122.00	1536.00	3060	20230830	-17.81	1930	20230410	30.31	3060	-17.81	20230830	1930	30.31	20230410	3060	-17.81	20230830	1930	30.31	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
47	20231024	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	-100	5	-3.82	702838450	277324	22.07	2615	2660	2480	3395	1835	2615	2534.36	0.79	14503	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1116	-20.61	1.64	12	0.63	-122.00	1536.00	3060	20230830	-17.81	1930	20230410	30.31	3060	-17.81	20230830	1930	30.31	20230410	3060	-17.81	20230830	1930	30.31	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
48	20231024	100708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-80	5	-3.06	385241740	150349	11.96	2615	2660	2500	3395	1835	2615	2562.32	0.79	-9244	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1124	-20.78	1.65	12	0.34	-122.00	1536.00	3060	20230830	-17.16	1930	20230410	31.35	3060	-17.16	20230830	1930	31.35	20230410	3060	-17.16	20230830	1930	31.35	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
49	20231024	090714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	-50	5	-1.91	145210890	56448	4.49	2615	2660	2500	3395	1835	2615	2572.47	0.79	-5190	2888	2751	2638	2501	2388	2820	2570	222	780	500	1880	5	1	44355630	1138	-21.02	1.67	12	0.13	-122.00	1536.00	3060	20230830	-16.18	1930	20230410	32.90	3060	-16.18	20230830	1930	32.90	20230410	3060	-16.18	20230830	1930	32.90	20230410	3.40	N	105550	500	221 억	352156	N	N	N	N
50	20231023	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	90	2	3.56	3342553740	1253973	35.30	2545	2775	2525	3280	1770	2525	2665.67	0.59	89541	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1160	-21.43	1.70	12	2.83	-122.00	1536.00	3060	20230830	-14.54	1930	20230410	35.49	3060	-14.54	20230830	1930	35.49	20230410	3060	-14.54	20230830	1930	35.49	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
51	20231023	150708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	70	2	2.77	3254699530	1220118	34.35	2545	2775	2525	3280	1770	2525	2667.63	0.59	95705	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1151	-21.27	1.69	12	2.75	-122.00	1536.00	3060	20230830	-15.20	1930	20230410	34.46	3060	-15.20	20230830	1930	34.46	20230410	3060	-15.20	20230830	1930	34.46	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
52	20231023	140706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2650	125	2	4.95	2970795460	1111630	31.30	2545	2775	2525	3280	1770	2525	2672.58	0.59	118767	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1175	-21.72	1.73	12	2.51	-122.00	1536.00	3060	20230830	-13.40	1930	20230410	37.31	3060	-13.40	20230830	1930	37.31	20230410	3060	-13.40	20230830	1930	37.31	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
53	20231023	130712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2665	140	2	5.54	2847572990	1065153	29.99	2545	2775	2525	3280	1770	2525	2673.51	0.59	124100	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1182	-21.84	1.74	12	2.40	-122.00	1536.00	3060	20230830	-12.91	1930	20230410	38.08	3060	-12.91	20230830	1930	38.08	20230410	3060	-12.91	20230830	1930	38.08	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
54	20231023	120704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2675	150	2	5.94	2636375210	985614	27.75	2545	2775	2525	3280	1770	2525	2674.99	0.59	136524	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1187	-21.93	1.74	12	2.22	-122.00	1536.00	3060	20230830	-12.58	1930	20230410	38.60	3060	-12.58	20230830	1930	38.60	20230410	3060	-12.58	20230830	1930	38.60	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
55	20231023	110702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2690	165	2	6.53	2362645345	883828	24.88	2545	2775	2525	3280	1770	2525	2673.34	0.59	124174	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1193	-22.05	1.75	12	1.99	-122.00	1536.00	3060	20230830	-12.09	1930	20230410	39.38	3060	-12.09	20230830	1930	39.38	20230410	3060	-12.09	20230830	1930	39.38	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
56	20231023	100656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	120	2	4.75	1834742600	686198	19.32	2545	2775	2525	3280	1770	2525	2673.97	0.59	106882	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1173	-21.68	1.72	12	1.55	-122.00	1536.00	3060	20230830	-13.56	1930	20230410	37.05	3060	-13.56	20230830	1930	37.05	20230410	3060	-13.56	20230830	1930	37.05	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
57	20231023	090712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2725	200	2	7.92	751163730	280484	7.90	2545	2775	2525	3280	1770	2525	2678.57	0.59	65557	2988	2756	2518	2286	2048	2872	2402	222	755	500	1810	5	1	44355630	1209	-22.34	1.77	12	0.63	-122.00	1536.00	3060	20230830	-10.95	1930	20230410	41.19	3060	-10.95	20230830	1930	41.19	20230410	3060	-10.95	20230830	1930	41.19	20230410	3.43	N	105550	500	221 억	263043	N	N	N	N
58	20231020	160701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2525	175	2	7.45	8861475675	3527853	175.55	2350	2750	2280	3055	1645	2350	2511.86	0.43	76082	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1120	-20.70	1.64	12	7.95	-122.00	1536.00	3060	20230830	-17.48	1930	20230410	30.83	3060	-17.48	20230830	1930	30.83	20230410	3060	-17.48	20230830	1930	30.83	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
59	20231020	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	140	2	5.96	8652418035	3444748	171.42	2350	2750	2280	3055	1645	2350	2511.79	0.43	85004	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1104	-20.41	1.62	12	7.77	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	3060	-18.63	20230830	1930	29.02	20230410	3060	-18.63	20230830	1930	29.02	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
60	20231020	140705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	145	2	6.17	8267666805	3290594	163.75	2350	2750	2280	3055	1645	2350	2512.54	0.43	79578	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1107	-20.45	1.62	12	7.42	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	3060	-18.46	20230830	1930	29.27	20230410	3060	-18.46	20230830	1930	29.27	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
61	20231020	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	110	2	4.68	7940763580	3158044	157.15	2350	2750	2280	3055	1645	2350	2514.48	0.43	19075	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1091	-20.16	1.60	12	7.12	-122.00	1536.00	3060	20230830	-19.61	1930	20230410	27.46	3060	-19.61	20230830	1930	27.46	20230410	3060	-19.61	20230830	1930	27.46	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
62	20231020	120658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2410	60	2	2.55	7659090095	3042291	151.39	2350	2750	2280	3055	1645	2350	2517.57	0.43	-1693	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1069	-19.75	1.57	12	6.86	-122.00	1536.00	3060	20230830	-21.24	1930	20230410	24.87	3060	-21.24	20230830	1930	24.87	20230410	3060	-21.24	20230830	1930	24.87	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
63	20231020	110705	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2390	40	2	1.70	7074243545	2798918	139.28	2350	2750	2280	3055	1645	2350	2527.52	0.43	-50596	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1060	-19.59	1.56	12	6.31	-122.00	1536.00	3060	20230830	-21.90	1930	20230410	23.83	3060	-21.90	20230830	1930	23.83	20230410	3060	-21.90	20230830	1930	23.83	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
64	20231020	100657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	10	2	0.43	373624600	156770	7.80	2350	2435	2280	3055	1645	2350	2383.37	0.43	6870	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1047	-19.34	1.54	12	0.35	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	3060	-22.88	20230830	1930	22.28	20230410	3060	-22.88	20230830	1930	22.28	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
65	20231020	090659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	50	2	2.13	113187835	47877	2.38	2350	2415	2280	3055	1645	2350	2364.29	0.43	2911	3020	2685	2450	2115	1880	2852	2282	222	705	500	1690	5	1	44355630	1065	-19.67	1.56	12	0.11	-122.00	1536.00	3060	20230830	-21.57	1930	20230410	24.35	3060	-21.57	20230830	1930	24.35	20230410	3060	-21.57	20230830	1930	24.35	20230410	3.46	N	105550	500	221 억	189069	N	N	N	N
66	20231019	160653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2350	70	2	3.07	4980600945	2000119	1635.54	2215	2785	2215	2960	1600	2280	2490.38	0.56	-54626	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	1042	-19.26	1.53	12	4.51	-122.00	1536.00	3060	20230830	-23.20	1930	20230410	21.76	3060	-23.20	20230830	1930	21.76	20230410	3060	-23.20	20230830	1930	21.76	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
67	20231019	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	75	2	3.29	4724232035	1890462	1545.87	2215	2785	2215	2960	1600	2280	2498.98	0.56	-40184	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	1045	-19.30	1.53	12	4.26	-122.00	1536.00	3060	20230830	-23.04	1930	20230410	22.02	3060	-23.04	20230830	1930	22.02	20230410	3060	-23.04	20230830	1930	22.02	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
68	20231019	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2375	95	2	4.17	3598537125	1412363	1154.92	2215	2785	2215	2960	1600	2280	2547.88	0.56	-71094	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	1053	-19.47	1.55	12	3.18	-122.00	1536.00	3060	20230830	-22.39	1930	20230410	23.06	3060	-22.39	20230830	1930	23.06	20230410	3060	-22.39	20230830	1930	23.06	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
69	20231019	130650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-55	5	-2.41	256007870	114513	93.64	2215	2265	2215	2960	1600	2280	2235.62	0.56	12879	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	987	-18.24	1.45	12	0.26	-122.00	1536.00	3060	20230830	-27.29	1930	20230410	15.28	3060	-27.29	20230830	1930	15.28	20230410	3060	-27.29	20230830	1930	15.28	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
70	20231019	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-35	5	-1.54	189119155	84561	69.15	2215	2265	2215	2960	1600	2280	2236.48	0.56	13788	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	996	-18.40	1.46	12	0.19	-122.00	1536.00	3060	20230830	-26.63	1930	20230410	16.32	3060	-26.63	20230830	1930	16.32	20230410	3060	-26.63	20230830	1930	16.32	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
71	20231019	110654	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	-35	5	-1.54	172272805	77035	62.99	2215	2265	2215	2960	1600	2280	2236.29	0.56	17495	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	996	-18.40	1.46	12	0.17	-122.00	1536.00	3060	20230830	-26.63	1930	20230410	16.32	3060	-26.63	20230830	1930	16.32	20230410	3060	-26.63	20230830	1930	16.32	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
72	20231019	100648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	-15	5	-0.66	141420460	63305	51.77	2215	2265	2215	2960	1600	2280	2233.95	0.56	18842	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	1005	-18.57	1.47	12	0.14	-122.00	1536.00	3060	20230830	-25.98	1930	20230410	17.36	3060	-25.98	20230830	1930	17.36	20230410	3060	-25.98	20230830	1930	17.36	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
73	20231019	090656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	-40	5	-1.75	40247015	18068	14.77	2215	2250	2215	2960	1600	2280	2227.53	0.56	3684	2376	2327	2296	2247	2216	2312	2232	222	680	500	1640	5	1	44355630	994	-18.36	1.46	12	0.04	-122.00	1536.00	3060	20230830	-26.80	1930	20230410	16.06	3060	-26.80	20230830	1930	16.06	20230410	3060	-26.80	20230830	1930	16.06	20230410	3.46	N	105550	500	221 억	246858	N	N	N	N
74	20231018	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2280	-80	5	-3.39	275281490	119926	15.36	2330	2345	2265	3065	1655	2360	2295.43	0.59	-15216	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1011	-18.69	1.48	12	0.27	-122.00	1536.00	3060	20230830	-25.49	1930	20230410	18.13	3060	-25.49	20230830	1930	18.13	20230410	3060	-25.49	20230830	1930	18.13	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
75	20231018	150651	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-70	5	-2.97	266561520	116107	14.87	2330	2345	2265	3065	1655	2360	2295.83	0.59	-14036	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1016	-18.77	1.49	12	0.26	-122.00	1536.00	3060	20230830	-25.16	1930	20230410	18.65	3060	-25.16	20230830	1930	18.65	20230410	3060	-25.16	20230830	1930	18.65	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
76	20231018	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	-70	5	-2.97	199813360	86826	11.12	2330	2345	2285	3065	1655	2360	2301.31	0.59	-9852	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1016	-18.77	1.49	12	0.20	-122.00	1536.00	3060	20230830	-25.16	1930	20230410	18.65	3060	-25.16	20230830	1930	18.65	20230410	3060	-25.16	20230830	1930	18.65	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
77	20231018	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	-65	5	-2.75	176522270	76653	9.82	2330	2345	2285	3065	1655	2360	2302.87	0.59	-9084	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1018	-18.81	1.49	12	0.17	-122.00	1536.00	3060	20230830	-25.00	1930	20230410	18.91	3060	-25.00	20230830	1930	18.91	20230410	3060	-25.00	20230830	1930	18.91	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
78	20231018	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-55	5	-2.33	166285280	72182	9.24	2330	2345	2285	3065	1655	2360	2303.69	0.59	-8645	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1022	-18.89	1.50	12	0.16	-122.00	1536.00	3060	20230830	-24.67	1930	20230410	19.43	3060	-24.67	20230830	1930	19.43	20230410	3060	-24.67	20230830	1930	19.43	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
79	20231018	110646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-60	5	-2.54	142340290	61725	7.90	2330	2345	2285	3065	1655	2360	2306.04	0.59	-8159	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1020	-18.85	1.50	12	0.14	-122.00	1536.00	3060	20230830	-24.84	1930	20230410	19.17	3060	-24.84	20230830	1930	19.17	20230410	3060	-24.84	20230830	1930	19.17	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
80	20231018	100652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2305	-55	5	-2.33	77120200	33344	4.27	2330	2345	2285	3065	1655	2360	2312.87	0.59	-10336	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1022	-18.89	1.50	12	0.08	-122.00	1536.00	3060	20230830	-24.67	1930	20230410	19.43	3060	-24.67	20230830	1930	19.43	20230410	3060	-24.67	20230830	1930	19.43	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
81	20231018	090643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-30	5	-1.27	26449705	11465	1.47	2330	2340	2285	3065	1655	2360	2307.00	0.59	-3480	2606	2482	2341	2217	2076	2412	2147	222	705	500	1690	5	1	44355630	1033	-19.10	1.52	12	0.03	-122.00	1536.00	3060	20230830	-23.86	1930	20230410	20.73	3060	-23.86	20230830	1930	20.73	20230410	3060	-23.86	20230830	1930	20.73	20230410	3.45	N	105550	500	221 억	262047	N	N	N	N
82	20231017	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-135	5	-5.41	1792011310	774769	289.38	2465	2465	2200	3240	1750	2495	2312.96	0.80	-98122	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	1047	-19.34	1.54	12	1.75	-122.00	1536.00	3060	20230830	-22.88	1930	20230410	22.28	3060	-22.88	20230830	1930	22.28	20230410	3060	-22.88	20230830	1930	22.28	20230410	3.46	N	105550	500	221 억	356123	N	N	N	N
83	20231017	150650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-150	5	-6.01	1749672540	756694	282.63	2465	2465	2200	3240	1750	2495	2312.26	0.80	-93826	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	1040	-19.22	1.53	12	1.71	-122.00	1536.00	3060	20230830	-23.37	1930	20230410	21.50	3060	-23.37	20230830	1930	21.50	20230410	3060	-23.37	20230830	1930	21.50	20230410	3.46	N	105550	500	221 억	356123	N	N	N	N
84	20231017	140652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-155	5	-6.21	1701449460	736062	274.92	2465	2465	2200	3240	1750	2495	2311.56	0.80	-90697	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	1038	-19.18	1.52	12	1.66	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	3060	-23.53	20230830	1930	21.24	20230410	3060	-23.53	20230830	1930	21.24	20230410	3.46	N	105550	500	221 억	356123	N	N	N	N
85	20231017	130646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2340	-155	5	-6.21	1681759060	727681	271.79	2465	2465	2200	3240	1750	2495	2311.12	0.80	-88051	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	1038	-19.18	1.52	12	1.64	-122.00	1536.00	3060	20230830	-23.53	1930	20230410	21.24	3060	-23.53	20230830	1930	21.24	20230410	3060	-23.53	20230830	1930	21.24	20230410	3.46	N	105550	500	221 억	356123	N	N	N	N
86	20231017	120649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-150	5	-6.01	1623057955	702566	262.41	2465	2465	2200	3240	1750	2495	2310.19	0.80	-86853	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	1040	-19.22	1.53	12	1.58	-122.00	1536.00	3060	20230830	-23.37	1930	20230410	21.50	3060	-23.37	20230830	1930	21.50	20230410	3060	-23.37	20230830	1930	21.50	20230410	3.46	N	105550	500	221 억	356123	N	N	N	N
87	20231017	110642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	-165	5	-6.61	1578996140	683647	255.35	2465	2465	2200	3240	1750	2495	2309.67	0.80	-80011	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	1033	-19.10	1.52	12	1.54	-122.00	1536.00	3060	20230830	-23.86	1930	20230410	20.73	3060	-23.86	20230830	1930	20.73	20230410	3060	-23.86	20230830	1930	20.73	20230410	3.46	N	105550	500	221 억	356123	N	N	N	N
88	20231017	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-275	5	-11.02	1034840485	443486	165.65	2465	2465	2220	3240	1750	2495	2333.42	0.80	-55586	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	985	-18.20	1.45	12	1.00	-122.00	1536.00	3060	20230830	-27.45	1930	20230410	15.03	3060	-27.45	20230830	1930	15.03	20230410	3060	-27.45	20230830	1930	15.03	20230410	3.46	N	105550	500	221 억	356123	Y	N	N	N
89	20231017	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	-130	5	-5.21	130635990	54238	20.26	2465	2465	2365	3240	1750	2495	2408.57	0.80	7531	2675	2585	2510	2420	2345	2547	2382	222	745	500	1790	5	1	44355630	1049	-19.39	1.54	12	0.12	-122.00	1536.00	3060	20230830	-22.71	1930	20230410	22.54	3060	-22.71	20230830	1930	22.54	20230410	3060	-22.71	20230830	1930	22.54	20230410	3.46	N	105550	500	221 억	356123	N	N	N	N
90	20231016	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2495	-100	5	-3.85	665714590	267132	107.53	2595	2600	2435	3370	1820	2595	2492.08	0.91	-45882	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1107	-20.45	1.62	12	0.60	-122.00	1536.00	3060	20230830	-18.46	1930	20230410	29.27	3060	-18.46	20230830	1930	29.27	20230410	3060	-18.46	20230830	1930	29.27	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
91	20231016	150644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	-150	5	-5.78	586113190	234791	94.51	2595	2600	2445	3370	1820	2595	2496.32	0.91	-44774	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1084	-20.04	1.59	12	0.53	-122.00	1536.00	3060	20230830	-20.10	1930	20230410	26.68	3060	-20.10	20230830	1930	26.68	20230410	3060	-20.10	20230830	1930	26.68	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
92	20231016	140644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2490	-105	5	-4.05	480830640	192139	77.35	2595	2600	2480	3370	1820	2595	2502.51	0.91	-36136	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1104	-20.41	1.62	12	0.43	-122.00	1536.00	3060	20230830	-18.63	1930	20230410	29.02	3060	-18.63	20230830	1930	29.02	20230410	3060	-18.63	20230830	1930	29.02	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
93	20231016	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	-90	5	-3.47	449082060	179393	72.21	2595	2600	2480	3370	1820	2595	2503.34	0.91	-33501	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1111	-20.53	1.63	12	0.40	-122.00	1536.00	3060	20230830	-18.14	1930	20230410	29.79	3060	-18.14	20230830	1930	29.79	20230410	3060	-18.14	20230830	1930	29.79	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
94	20231016	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2510	-85	5	-3.28	391113130	156182	62.87	2595	2600	2480	3370	1820	2595	2504.21	0.91	-27563	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1113	-20.57	1.63	12	0.35	-122.00	1536.00	3060	20230830	-17.97	1930	20230410	30.05	3060	-17.97	20230830	1930	30.05	20230410	3060	-17.97	20230830	1930	30.05	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
95	20231016	110637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-110	5	-4.24	291045370	116033	46.71	2595	2600	2480	3370	1820	2595	2508.30	0.91	-17336	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1102	-20.37	1.62	12	0.26	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	3060	-18.79	20230830	1930	28.76	20230410	3060	-18.79	20230830	1930	28.76	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
96	20231016	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	-65	5	-2.50	174936060	69572	28.01	2595	2600	2480	3370	1820	2595	2514.46	0.91	1598	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1122	-20.74	1.65	12	0.16	-122.00	1536.00	3060	20230830	-17.32	1930	20230410	31.09	3060	-17.32	20230830	1930	31.09	20230410	3060	-17.32	20230830	1930	31.09	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
97	20231016	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2520	-75	5	-2.89	23326760	9235	3.72	2595	2595	2495	3370	1820	2595	2525.91	0.91	2466	2811	2702	2601	2492	2391	2700	2490	222	775	500	1860	5	1	44355630	1118	-20.66	1.64	12	0.02	-122.00	1536.00	3060	20230830	-17.65	1930	20230410	30.57	3060	-17.65	20230830	1930	30.57	20230410	3060	-17.65	20230830	1930	30.57	20230410	3.43	N	105550	500	221 억	402914	N	N	N	N
98	20231012	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-50	5	-1.89	1125592750	430304	107.75	2690	2725	2550	3435	1855	2645	2615.81	0.96	-40177	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1151	-21.27	1.69	12	0.97	-122.00	1536.00	3060	20230830	-15.20	1930	20230410	34.46	3060	-15.20	20230830	1930	34.46	20230410	3060	-15.20	20230830	1930	34.46	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
99	20231012	150641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2590	-55	5	-2.08	1084163930	414260	103.73	2690	2725	2550	3435	1855	2645	2617.11	0.96	-38717	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1149	-21.23	1.69	12	0.93	-122.00	1536.00	3060	20230830	-15.36	1930	20230410	34.20	3060	-15.36	20230830	1930	34.20	20230410	3060	-15.36	20230830	1930	34.20	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
100	20231012	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-50	5	-1.89	1036021045	395619	99.06	2690	2725	2550	3435	1855	2645	2618.73	0.96	-35684	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1151	-21.27	1.69	12	0.89	-122.00	1536.00	3060	20230830	-15.20	1930	20230410	34.46	3060	-15.20	20230830	1930	34.46	20230410	3060	-15.20	20230830	1930	34.46	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
101	20231012	130640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	-50	5	-1.89	1004690200	383560	96.04	2690	2725	2550	3435	1855	2645	2619.38	0.96	-30827	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1151	-21.27	1.69	12	0.86	-122.00	1536.00	3060	20230830	-15.20	1930	20230410	34.46	3060	-15.20	20230830	1930	34.46	20230410	3060	-15.20	20230830	1930	34.46	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
102	20231012	120648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-70	5	-2.65	980687790	374284	93.72	2690	2725	2550	3435	1855	2645	2620.17	0.96	-27798	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1142	-21.11	1.68	12	0.84	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	3060	-15.85	20230830	1930	33.42	20230410	3060	-15.85	20230830	1930	33.42	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
103	20231012	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2575	-70	5	-2.65	963883500	367758	92.09	2690	2725	2550	3435	1855	2645	2620.97	0.96	-23593	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1142	-21.11	1.68	12	0.83	-122.00	1536.00	3060	20230830	-15.85	1930	20230410	33.42	3060	-15.85	20230830	1930	33.42	20230410	3060	-15.85	20230830	1930	33.42	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
104	20231012	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2605	-40	5	-1.51	831084080	316546	79.26	2690	2725	2550	3435	1855	2645	2625.48	0.96	-20043	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1155	-21.35	1.70	12	0.71	-122.00	1536.00	3060	20230830	-14.87	1930	20230410	34.97	3060	-14.87	20230830	1930	34.97	20230410	3060	-14.87	20230830	1930	34.97	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
105	20231012	090647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2630	-15	5	-0.57	17377835	6568	1.64	2690	2690	2625	3435	1855	2645	2645.83	0.96	745	2871	2757	2606	2492	2341	2815	2550	222	790	500	1900	5	1	44355630	1167	-21.56	1.71	12	0.01	-122.00	1536.00	3060	20230830	-14.05	1930	20230410	36.27	3060	-14.05	20230830	1930	36.27	20230410	3060	-14.05	20230830	1930	36.27	20230410	3.41	N	105550	500	221 억	423948	N	N	N	N
106	20231011	160639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	90	2	3.52	1047051425	398877	67.51	2455	2720	2455	3320	1790	2555	2625.00	0.90	25635	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1173	-21.68	1.72	12	0.90	-122.00	1536.00	3060	20230830	-13.56	1930	20230410	37.05	3060	-13.56	20230830	1930	37.05	20230410	3060	-13.56	20230830	1930	37.05	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
107	20231011	150642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2660	105	2	4.11	704055825	270819	45.84	2455	2680	2455	3320	1790	2555	2599.73	0.90	-7708	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1180	-21.80	1.73	12	0.61	-122.00	1536.00	3060	20230830	-13.07	1930	20230410	37.82	3060	-13.07	20230830	1930	37.82	20230410	3060	-13.07	20230830	1930	37.82	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
108	20231011	140646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2645	90	2	3.52	611840045	236192	39.98	2455	2670	2455	3320	1790	2555	2590.44	0.90	-10520	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1173	-21.68	1.72	12	0.53	-122.00	1536.00	3060	20230830	-13.56	1930	20230410	37.05	3060	-13.56	20230830	1930	37.05	20230410	3060	-13.56	20230830	1930	37.05	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
109	20231011	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2615	60	2	2.35	448366925	174319	29.50	2455	2640	2455	3320	1790	2555	2572.11	0.90	-5554	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1160	-21.43	1.70	12	0.39	-122.00	1536.00	3060	20230830	-14.54	1930	20230410	35.49	3060	-14.54	20230830	1930	35.49	20230410	3060	-14.54	20230830	1930	35.49	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
110	20231011	120650	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2610	55	2	2.15	388269695	151289	25.61	2455	2640	2455	3320	1790	2555	2566.41	0.90	-1147	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1158	-21.39	1.70	12	0.34	-122.00	1536.00	3060	20230830	-14.71	1930	20230410	35.23	3060	-14.71	20230830	1930	35.23	20230410	3060	-14.71	20230830	1930	35.23	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
111	20231011	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2595	40	2	1.57	321506545	125578	21.25	2455	2640	2455	3320	1790	2555	2560.21	0.90	-481	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1151	-21.27	1.69	12	0.28	-122.00	1536.00	3060	20230830	-15.20	1930	20230410	34.46	3060	-15.20	20230830	1930	34.46	20230410	3060	-15.20	20230830	1930	34.46	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
112	20231011	100640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2570	15	2	0.59	180149925	71131	12.04	2455	2580	2455	3320	1790	2555	2532.65	0.90	5114	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1140	-21.07	1.67	12	0.16	-122.00	1536.00	3060	20230830	-16.01	1930	20230410	33.16	3060	-16.01	20230830	1930	33.16	20230410	3060	-16.01	20230830	1930	33.16	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
113	20231011	090645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2535	-20	5	-0.78	74074650	29638	5.02	2455	2580	2455	3320	1790	2555	2499.31	0.90	238	2691	2622	2521	2452	2351	2572	2402	222	765	500	1830	5	1	44355630	1124	-20.78	1.65	12	0.07	-122.00	1536.00	3060	20230830	-17.16	1930	20230410	31.35	3060	-17.16	20230830	1930	31.35	20230410	3060	-17.16	20230830	1930	31.35	20230410	3.46	N	105550	500	221 억	400566	N	N	N	N
114	20231010	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2555	55	2	2.20	378507250	150814	70.75	2560	2590	2420	3250	1750	2500	2509.76	0.96	-26789	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1133	-20.94	1.66	12	0.34	-122.00	1536.00	3060	20230830	-16.50	1930	20230410	32.38	3060	-16.50	20230830	1930	32.38	20230410	3060	-16.50	20230830	1930	32.38	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
115	20231010	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2550	50	2	2.00	357202760	142475	66.84	2560	2590	2420	3250	1750	2500	2507.13	0.96	-24468	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1131	-20.90	1.66	12	0.32	-122.00	1536.00	3060	20230830	-16.67	1930	20230410	32.12	3060	-16.67	20230830	1930	32.12	20230410	3060	-16.67	20230830	1930	32.12	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
116	20231010	140639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2515	15	2	0.60	235525775	94794	44.47	2560	2590	2420	3250	1750	2500	2484.61	0.96	-8766	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1116	-20.61	1.64	12	0.21	-122.00	1536.00	3060	20230830	-17.81	1930	20230410	30.31	3060	-17.81	20230830	1930	30.31	20230410	3060	-17.81	20230830	1930	30.31	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
117	20231010	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2480	-20	5	-0.80	182640485	73616	34.53	2560	2590	2420	3250	1750	2500	2480.99	0.96	-8826	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1100	-20.33	1.61	12	0.17	-122.00	1536.00	3060	20230830	-18.95	1930	20230410	28.50	3060	-18.95	20230830	1930	28.50	20230410	3060	-18.95	20230830	1930	28.50	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
118	20231010	120631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2475	-25	5	-1.00	128913775	51891	24.34	2560	2590	2420	3250	1750	2500	2484.32	0.96	-10857	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1098	-20.29	1.61	12	0.12	-122.00	1536.00	3060	20230830	-19.12	1930	20230410	28.24	3060	-19.12	20230830	1930	28.24	20230410	3060	-19.12	20230830	1930	28.24	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
119	20231010	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	0	3	0.00	82618925	33321	15.63	2560	2590	2420	3250	1750	2500	2479.49	0.96	-4313	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1109	-20.49	1.63	12	0.08	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	3060	-18.30	20230830	1930	29.53	20230410	3060	-18.30	20230830	1930	29.53	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
120	20231010	100626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2485	-15	5	-0.60	62988455	25408	11.92	2560	2590	2420	3250	1750	2500	2479.08	0.96	-6081	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1102	-20.37	1.62	12	0.06	-122.00	1536.00	3060	20230830	-18.79	1930	20230410	28.76	3060	-18.79	20230830	1930	28.76	20230410	3060	-18.79	20230830	1930	28.76	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
121	20231010	090621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2505	5	2	0.20	11067755	4358	2.04	2560	2590	2505	3250	1750	2500	2539.64	0.96	-2696	2636	2567	2496	2427	2356	2602	2462	222	750	500	1800	5	1	44355630	1111	-20.53	1.63	12	0.01	-122.00	1536.00	3060	20230830	-18.14	1930	20230410	29.79	3060	-18.14	20230830	1930	29.79	20230410	3060	-18.14	20230830	1930	29.79	20230410	3.49	N	105550	500	221 억	426818	N	N	N	N
122	20231006	160629	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	105	2	4.38	535631190	213173	210.83	2450	2565	2425	3110	1680	2395	2512.66	1.00	-15335	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1109	-20.49	1.63	12	0.48	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	3060	-18.30	20230830	1930	29.53	20230410	3060	-18.30	20230830	1930	29.53	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N
123	20231006	150619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2500	105	2	4.38	506319810	201413	199.20	2450	2565	2425	3110	1680	2395	2513.84	1.00	-14101	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1109	-20.49	1.63	12	0.45	-122.00	1536.00	3060	20230830	-18.30	1930	20230410	29.53	3060	-18.30	20230830	1930	29.53	20230410	3060	-18.30	20230830	1930	29.53	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N
124	20231006	140620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2530	135	2	5.64	435490730	173031	171.13	2450	2565	2425	3110	1680	2395	2516.84	1.00	-18760	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1122	-20.74	1.65	12	0.39	-122.00	1536.00	3060	20230830	-17.32	1930	20230410	31.09	3060	-17.32	20230830	1930	31.09	20230410	3060	-17.32	20230830	1930	31.09	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N
125	20231006	130612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2560	165	2	6.89	400704385	159280	157.53	2450	2565	2425	3110	1680	2395	2515.72	1.00	-15862	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1136	-20.98	1.67	12	0.36	-122.00	1536.00	3060	20230830	-16.34	1930	20230410	32.64	3060	-16.34	20230830	1930	32.64	20230410	3060	-16.34	20230830	1930	32.64	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N
126	20231006	120612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2540	145	2	6.05	379351280	150910	149.25	2450	2565	2425	3110	1680	2395	2513.76	1.00	-15336	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1127	-20.82	1.65	12	0.34	-122.00	1536.00	3060	20230830	-16.99	1930	20230410	31.61	3060	-16.99	20230830	1930	31.61	20230410	3060	-16.99	20230830	1930	31.61	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N
127	20231006	110607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2565	170	2	7.10	303253305	120958	119.63	2450	2565	2425	3110	1680	2395	2507.10	1.00	-15960	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1138	-21.02	1.67	12	0.27	-122.00	1536.00	3060	20230830	-16.18	1930	20230410	32.90	3060	-16.18	20230830	1930	32.90	20230410	3060	-16.18	20230830	1930	32.90	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N
128	20231006	100612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2470	75	2	3.13	58104625	23718	23.46	2450	2475	2425	3110	1680	2395	2449.81	1.00	164	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1096	-20.25	1.61	12	0.05	-122.00	1536.00	3060	20230830	-19.28	1930	20230410	27.98	3060	-19.28	20230830	1930	27.98	20230410	3060	-19.28	20230830	1930	27.98	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N
129	20231006	090608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2445	50	2	2.09	18026815	7350	7.27	2450	2455	2445	3110	1680	2395	2452.63	1.00	-3598	2535	2465	2410	2340	2285	2500	2375	222	715	500	1720	5	1	44355630	1084	-20.04	1.59	12	0.02	-122.00	1536.00	3060	20230830	-20.10	1930	20230410	26.68	3060	-20.10	20230830	1930	26.68	20230410	3060	-20.10	20230830	1930	26.68	20230410	3.49	N	105550	500	221 억	444879	N	N	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History