KissMeData/203450/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231031	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	0	3	0.00	68157320	25725	90.71	2700	2715	2610	3480	1880	2680	2649.46	6.13	-7677	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	393	18.23	0.92	12	0.18	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
3	20231031	150949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-40	5	-1.49	63519540	23978	84.55	2700	2715	2610	3480	1880	2680	2649.08	6.13	-7186	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	388	17.96	0.90	12	0.16	147.00	2920.00	5250	20230213	-49.71	2600	20231005	1.54	5250	-49.71	20230213	2600	1.54	20231005	5250	-49.71	20230213	2600	1.54	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
4	20231031	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2620	-60	5	-2.24	45943365	17266	60.88	2700	2715	2620	3480	1880	2680	2660.92	6.13	-7248	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	385	17.82	0.90	12	0.12	147.00	2920.00	5250	20230213	-50.10	2600	20231005	0.77	5250	-50.10	20230213	2600	0.77	20231005	5250	-50.10	20230213	2600	0.77	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
5	20231031	130949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-40	5	-1.49	40093320	15038	53.02	2700	2715	2620	3480	1880	2680	2666.13	6.13	-6876	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	388	17.96	0.90	12	0.10	147.00	2920.00	5250	20230213	-49.71	2600	20231005	1.54	5250	-49.71	20230213	2600	1.54	20231005	5250	-49.71	20230213	2600	1.54	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
6	20231031	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-40	5	-1.49	34149200	12778	45.05	2700	2715	2640	3480	1880	2680	2672.50	6.13	-6284	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	388	17.96	0.90	12	0.09	147.00	2920.00	5250	20230213	-49.71	2600	20231005	1.54	5250	-49.71	20230213	2600	1.54	20231005	5250	-49.71	20230213	2600	1.54	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
7	20231031	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	0	3	0.00	27451515	10255	36.16	2700	2715	2645	3480	1880	2680	2676.89	6.13	-3975	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	393	18.23	0.92	12	0.07	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
8	20231031	100956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-15	5	-0.56	23397495	8725	30.76	2700	2715	2645	3480	1880	2680	2681.66	6.13	-3922	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	391	18.13	0.91	12	0.06	147.00	2920.00	5250	20230213	-49.24	2600	20231005	2.50	5250	-49.24	20230213	2600	2.50	20231005	5250	-49.24	20230213	2600	2.50	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
9	20231031	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	35	2	1.31	6101810	2258	7.96	2700	2715	2700	3480	1880	2680	2702.31	6.13	-196	2750	2715	2680	2645	2610	2732	2662	73	800	500	1760	5	1	14679007	399	18.47	0.93	12	0.02	147.00	2920.00	5250	20230213	-48.29	2600	20231005	4.42	5250	-48.29	20230213	2600	4.42	20231005	5250	-48.29	20230213	2600	4.42	20231005	2.06	N	203450	500	73 억	899355	N	N	N	N
10	20231030	160937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-35	5	-1.29	75730885	28360	93.08	2645	2715	2645	3525	1905	2715	2670.34	6.10	4293	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	393	18.23	0.92	12	0.19	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
11	20231030	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-20	5	-0.74	69445910	26015	85.38	2645	2715	2645	3525	1905	2715	2669.46	6.10	4322	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	396	18.33	0.92	12	0.18	147.00	2920.00	5250	20230213	-48.67	2600	20231005	3.65	5250	-48.67	20230213	2600	3.65	20231005	5250	-48.67	20230213	2600	3.65	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
12	20231030	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-30	5	-1.10	53037670	19910	65.35	2645	2715	2645	3525	1905	2715	2663.87	6.10	4707	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	394	18.27	0.92	12	0.14	147.00	2920.00	5250	20230213	-48.86	2600	20231005	3.27	5250	-48.86	20230213	2600	3.27	20231005	5250	-48.86	20230213	2600	3.27	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
13	20231030	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-45	5	-1.66	47635320	17894	58.73	2645	2715	2645	3525	1905	2715	2662.08	6.10	3600	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	392	18.16	0.91	12	0.12	147.00	2920.00	5250	20230213	-49.14	2600	20231005	2.69	5250	-49.14	20230213	2600	2.69	20231005	5250	-49.14	20230213	2600	2.69	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
14	20231030	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-50	5	-1.84	46572600	17496	57.42	2645	2715	2645	3525	1905	2715	2661.90	6.10	3600	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	391	18.13	0.91	12	0.12	147.00	2920.00	5250	20230213	-49.24	2600	20231005	2.50	5250	-49.24	20230213	2600	2.50	20231005	5250	-49.24	20230213	2600	2.50	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
15	20231030	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-30	5	-1.10	39756915	14940	49.03	2645	2715	2645	3525	1905	2715	2661.11	6.10	3600	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	394	18.27	0.92	12	0.10	147.00	2920.00	5250	20230213	-48.86	2600	20231005	3.27	5250	-48.86	20230213	2600	3.27	20231005	5250	-48.86	20230213	2600	3.27	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
16	20231030	100910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-50	5	-1.84	27957250	10513	34.50	2645	2715	2645	3525	1905	2715	2659.30	6.10	-531	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	391	18.13	0.91	12	0.07	147.00	2920.00	5250	20230213	-49.24	2600	20231005	2.50	5250	-49.24	20230213	2600	2.50	20231005	5250	-49.24	20230213	2600	2.50	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
17	20231030	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-40	5	-1.47	10093740	3796	12.46	2645	2715	2645	3525	1905	2715	2659.05	6.10	80	2778	2746	2693	2661	2608	2762	2677	73	810	500	1790	5	1	14679007	393	18.20	0.92	12	0.03	147.00	2920.00	5250	20230213	-49.05	2600	20231005	2.88	5250	-49.05	20230213	2600	2.88	20231005	5250	-49.05	20230213	2600	2.88	20231005	2.07	N	203450	500	73 억	895123	N	N	N	N
18	20231027	160837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	-10	5	-0.37	81281700	30463	125.36	2690	2725	2640	3540	1910	2725	2668.16	6.13	-6035	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	399	18.47	0.93	12	0.21	147.00	2920.00	5250	20230213	-48.29	2600	20231005	4.42	5250	-48.29	20230213	2600	4.42	20231005	5250	-48.29	20230213	2600	4.42	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
19	20231027	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-65	5	-2.39	60471300	22724	93.51	2690	2725	2640	3540	1910	2725	2661.12	6.13	-5187	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	390	18.10	0.91	12	0.15	147.00	2920.00	5250	20230213	-49.33	2600	20231005	2.31	5250	-49.33	20230213	2600	2.31	20231005	5250	-49.33	20230213	2600	2.31	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
20	20231027	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-65	5	-2.39	38765615	14518	59.74	2690	2725	2645	3540	1910	2725	2670.18	6.13	-4298	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	390	18.10	0.91	12	0.10	147.00	2920.00	5250	20230213	-49.33	2600	20231005	2.31	5250	-49.33	20230213	2600	2.31	20231005	5250	-49.33	20230213	2600	2.31	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
21	20231027	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-60	5	-2.20	35928510	13450	55.35	2690	2725	2645	3540	1910	2725	2671.26	6.13	-3897	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	391	18.13	0.91	12	0.09	147.00	2920.00	5250	20230213	-49.24	2600	20231005	2.50	5250	-49.24	20230213	2600	2.50	20231005	5250	-49.24	20230213	2600	2.50	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
22	20231027	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-45	5	-1.65	31538785	11801	48.56	2690	2725	2645	3540	1910	2725	2672.55	6.13	-3451	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	393	18.23	0.92	12	0.08	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
23	20231027	110917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-40	5	-1.47	27837505	10423	42.89	2690	2725	2645	3540	1910	2725	2670.78	6.13	-3351	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	394	18.27	0.92	12	0.07	147.00	2920.00	5250	20230213	-48.86	2600	20231005	3.27	5250	-48.86	20230213	2600	3.27	20231005	5250	-48.86	20230213	2600	3.27	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
24	20231027	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2665	-60	5	-2.20	24792950	9288	38.22	2690	2725	2645	3540	1910	2725	2669.35	6.13	-3168	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	391	18.13	0.91	12	0.06	147.00	2920.00	5250	20230213	-49.24	2600	20231005	2.50	5250	-49.24	20230213	2600	2.50	20231005	5250	-49.24	20230213	2600	2.50	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
25	20231027	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-35	5	-1.28	6197910	2298	9.46	2690	2720	2675	3540	1910	2725	2697.09	6.13	-1970	2821	2772	2701	2652	2581	2797	2677	73	815	500	1790	5	1	14679007	395	18.30	0.92	12	0.02	147.00	2920.00	5250	20230213	-48.76	2600	20231005	3.46	5250	-48.76	20230213	2600	3.46	20231005	5250	-48.76	20230213	2600	3.46	20231005	2.06	N	203450	500	73 억	900102	N	N	N	N
26	20231026	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	5	2	0.18	64237990	24149	187.93	2700	2750	2630	3535	1905	2720	2660.07	6.18	-8108	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	400	18.54	0.93	12	0.16	147.00	2920.00	5250	20230213	-48.10	2600	20231005	4.81	5250	-48.10	20230213	2600	4.81	20231005	5250	-48.10	20230213	2600	4.81	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
27	20231026	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-50	5	-1.84	52890035	19938	155.16	2700	2715	2630	3535	1905	2720	2652.73	6.18	-7144	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	392	18.16	0.91	12	0.14	147.00	2920.00	5250	20230213	-49.14	2600	20231005	2.69	5250	-49.14	20230213	2600	2.69	20231005	5250	-49.14	20230213	2600	2.69	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
28	20231026	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-80	5	-2.94	48594395	18313	142.51	2700	2715	2630	3535	1905	2720	2653.55	6.18	-6697	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	388	17.96	0.90	12	0.12	147.00	2920.00	5250	20230213	-49.71	2600	20231005	1.54	5250	-49.71	20230213	2600	1.54	20231005	5250	-49.71	20230213	2600	1.54	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
29	20231026	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-80	5	-2.94	39812850	14980	116.58	2700	2715	2640	3535	1905	2720	2657.73	6.18	-6135	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	388	17.96	0.90	12	0.10	147.00	2920.00	5250	20230213	-49.71	2600	20231005	1.54	5250	-49.71	20230213	2600	1.54	20231005	5250	-49.71	20230213	2600	1.54	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
30	20231026	120849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-70	5	-2.57	29701120	11151	86.78	2700	2715	2645	3535	1905	2720	2663.54	6.18	-5598	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	389	18.03	0.91	12	0.08	147.00	2920.00	5250	20230213	-49.52	2600	20231005	1.92	5250	-49.52	20230213	2600	1.92	20231005	5250	-49.52	20230213	2600	1.92	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
31	20231026	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-50	5	-1.84	25452115	9549	74.31	2700	2715	2650	3535	1905	2720	2665.42	6.18	-5291	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	392	18.16	0.91	12	0.07	147.00	2920.00	5250	20230213	-49.14	2600	20231005	2.69	5250	-49.14	20230213	2600	2.69	20231005	5250	-49.14	20230213	2600	2.69	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
32	20231026	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-40	5	-1.47	19638245	7367	57.33	2700	2715	2655	3535	1905	2720	2665.70	6.18	-4636	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	393	18.23	0.92	12	0.05	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
33	20231026	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-45	5	-1.65	2205410	820	6.38	2700	2715	2670	3535	1905	2720	2689.52	6.18	-813	2873	2796	2738	2661	2603	2767	2632	73	815	500	1790	5	1	14679007	393	18.20	0.92	12	0.01	147.00	2920.00	5250	20230213	-49.05	2600	20231005	2.88	5250	-49.05	20230213	2600	2.88	20231005	5250	-49.05	20230213	2600	2.88	20231005	2.10	N	203450	500	73 억	907280	N	N	N	N
34	20231025	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-15	5	-0.55	35071345	12836	49.36	2760	2815	2680	3555	1915	2735	2732.26	6.20	-2734	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	399	18.50	0.93	12	0.09	147.00	2920.00	5250	20230213	-48.19	2600	20231005	4.62	5250	-48.19	20230213	2600	4.62	20231005	5250	-48.19	20230213	2600	4.62	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
35	20231025	150857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-10	5	-0.37	26501190	9669	37.18	2760	2815	2705	3555	1915	2735	2740.84	6.20	-2579	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	400	18.54	0.93	12	0.07	147.00	2920.00	5250	20230213	-48.10	2600	20231005	4.81	5250	-48.10	20230213	2600	4.81	20231005	5250	-48.10	20230213	2600	4.81	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
36	20231025	140851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-10	5	-0.37	24696825	9005	34.63	2760	2815	2705	3555	1915	2735	2742.57	6.20	-2521	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	400	18.54	0.93	12	0.06	147.00	2920.00	5250	20230213	-48.10	2600	20231005	4.81	5250	-48.10	20230213	2600	4.81	20231005	5250	-48.10	20230213	2600	4.81	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
37	20231025	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-15	5	-0.55	24158875	8807	33.87	2760	2815	2705	3555	1915	2735	2743.14	6.20	-2521	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	399	18.50	0.93	12	0.06	147.00	2920.00	5250	20230213	-48.19	2600	20231005	4.62	5250	-48.19	20230213	2600	4.62	20231005	5250	-48.19	20230213	2600	4.62	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
38	20231025	120854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	5	2	0.18	20902100	7611	29.27	2760	2815	2720	3555	1915	2735	2746.30	6.20	-2305	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	402	18.64	0.94	12	0.05	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
39	20231025	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	5	2	0.18	17047680	6196	23.83	2760	2815	2725	3555	1915	2735	2751.40	6.20	-2333	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	402	18.64	0.94	12	0.04	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
40	20231025	100857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	5	2	0.18	15985100	5808	22.34	2760	2815	2735	3555	1915	2735	2752.26	6.20	-2335	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	402	18.64	0.94	12	0.04	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
41	20231025	090852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	60	2	2.19	3736360	1349	5.19	2760	2815	2760	3555	1915	2735	2769.73	6.20	-593	2798	2766	2703	2671	2608	2782	2687	73	820	500	1800	5	1	14679007	410	19.01	0.96	12	0.01	147.00	2920.00	5250	20230213	-46.76	2600	20231005	7.50	5250	-46.76	20230213	2600	7.50	20231005	5250	-46.76	20230213	2600	7.50	20231005	2.11	N	203450	500	73 억	909979	N	N	N	N
42	20231024	160834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	10	2	0.37	69546445	25992	141.94	2660	2735	2640	3540	1910	2725	2675.69	6.22	-2715	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	401	18.61	0.94	12	0.18	147.00	2920.00	5250	20230213	-47.90	2600	20231005	5.19	5250	-47.90	20230213	2600	5.19	20231005	5250	-47.90	20230213	2600	5.19	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
43	20231024	150848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	5	2	0.18	68996750	25791	140.84	2660	2735	2640	3540	1910	2725	2675.23	6.22	-2713	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	401	18.57	0.93	12	0.18	147.00	2920.00	5250	20230213	-48.00	2600	20231005	5.00	5250	-48.00	20230213	2600	5.00	20231005	5250	-48.00	20230213	2600	5.00	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
44	20231024	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-15	5	-0.55	66123805	24731	135.05	2660	2735	2640	3540	1910	2725	2673.72	6.22	-3000	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	398	18.44	0.93	12	0.17	147.00	2920.00	5250	20230213	-48.38	2600	20231005	4.23	5250	-48.38	20230213	2600	4.23	20231005	5250	-48.38	20230213	2600	4.23	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
45	20231024	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-5	5	-0.18	63714870	23842	130.20	2660	2735	2640	3540	1910	2725	2672.38	6.22	-2990	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	399	18.50	0.93	12	0.16	147.00	2920.00	5250	20230213	-48.19	2600	20231005	4.62	5250	-48.19	20230213	2600	4.62	20231005	5250	-48.19	20230213	2600	4.62	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
46	20231024	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-25	5	-0.92	59241875	22184	121.14	2660	2735	2640	3540	1910	2725	2670.48	6.22	-2918	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	396	18.37	0.92	12	0.15	147.00	2920.00	5250	20230213	-48.57	2600	20231005	3.85	5250	-48.57	20230213	2600	3.85	20231005	5250	-48.57	20230213	2600	3.85	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
47	20231024	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-55	5	-2.02	42231025	15824	86.41	2660	2735	2640	3540	1910	2725	2668.80	6.22	-4501	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	392	18.16	0.91	12	0.11	147.00	2920.00	5250	20230213	-49.14	2600	20231005	2.69	5250	-49.14	20230213	2600	2.69	20231005	5250	-49.14	20230213	2600	2.69	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
48	20231024	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-55	5	-2.02	27925655	10444	57.03	2660	2735	2640	3540	1910	2725	2673.85	6.22	-1359	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	392	18.16	0.91	12	0.07	147.00	2920.00	5250	20230213	-49.14	2600	20231005	2.69	5250	-49.14	20230213	2600	2.69	20231005	5250	-49.14	20230213	2600	2.69	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
49	20231024	090841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-45	5	-1.65	4932850	1856	10.14	2660	2735	2640	3540	1910	2725	2657.79	6.22	0	2831	2777	2691	2637	2551	2805	2665	73	815	500	1790	5	1	14679007	393	18.23	0.92	12	0.01	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.15	N	203450	500	73 억	912694	N	N	N	N
50	20231023	160828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	10	2	0.37	49002195	18310	41.28	2605	2745	2605	3525	1905	2715	2676.23	6.24	-2554	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	400	18.54	0.93	12	0.12	147.00	2920.00	5250	20230213	-48.10	2600	20231005	4.81	5250	-48.10	20230213	2600	4.81	20231005	5250	-48.10	20230213	2600	4.81	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
51	20231023	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-35	5	-1.29	41928560	15679	35.35	2605	2745	2605	3525	1905	2715	2674.16	6.24	-2565	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	393	18.23	0.92	12	0.11	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
52	20231023	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-25	5	-0.92	32991990	12349	27.84	2605	2745	2605	3525	1905	2715	2671.60	6.24	-1713	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	395	18.30	0.92	12	0.08	147.00	2920.00	5250	20230213	-48.76	2600	20231005	3.46	5250	-48.76	20230213	2600	3.46	20231005	5250	-48.76	20230213	2600	3.46	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
53	20231023	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-10	5	-0.37	32287640	12087	27.25	2605	2745	2605	3525	1905	2715	2671.23	6.24	-1548	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	397	18.40	0.93	12	0.08	147.00	2920.00	5250	20230213	-48.48	2600	20231005	4.04	5250	-48.48	20230213	2600	4.04	20231005	5250	-48.48	20230213	2600	4.04	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
54	20231023	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-25	5	-0.92	30429295	11397	25.70	2605	2745	2605	3525	1905	2715	2669.90	6.24	-1318	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	395	18.30	0.92	12	0.08	147.00	2920.00	5250	20230213	-48.76	2600	20231005	3.46	5250	-48.76	20230213	2600	3.46	20231005	5250	-48.76	20230213	2600	3.46	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
55	20231023	110826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	0	3	0.00	29707070	11129	25.09	2605	2745	2605	3525	1905	2715	2669.30	6.24	-1283	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	399	18.47	0.93	12	0.08	147.00	2920.00	5250	20230213	-48.29	2600	20231005	4.42	5250	-48.29	20230213	2600	4.42	20231005	5250	-48.29	20230213	2600	4.42	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
56	20231023	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	-10	5	-0.37	22214855	8339	18.80	2605	2745	2605	3525	1905	2715	2663.91	6.24	-1265	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	397	18.40	0.93	12	0.06	147.00	2920.00	5250	20230213	-48.48	2600	20231005	4.04	5250	-48.48	20230213	2600	4.04	20231005	5250	-48.48	20230213	2600	4.04	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
57	20231023	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2670	-45	5	-1.66	16577520	6254	14.10	2605	2675	2605	3525	1905	2715	2650.60	6.24	-1240	2811	2762	2681	2632	2551	2787	2657	73	810	500	1790	5	1	14679007	392	18.16	0.91	12	0.04	147.00	2920.00	5250	20230213	-49.14	2600	20231005	2.69	5250	-49.14	20230213	2600	2.69	20231005	5250	-49.14	20230213	2600	2.69	20231005	2.22	N	203450	500	73 억	915249	N	N	N	N
58	20231020	160826	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2715	15	2	0.56	115753060	43760	98.78	2700	2730	2600	3510	1890	2700	2645.18	6.20	-5099	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	399	18.47	0.93	12	0.30	147.00	2920.00	5250	20230213	-48.29	2600	20231020	4.42	5250	-48.29	20230213	2600	4.42	20231020	5250	-48.29	20230213	2600	4.42	20231020	2.24	N	203450	500	73 억	909832	N	N	N	N
59	20231020	150825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2690	-10	5	-0.37	108513930	41061	92.69	2700	2730	2600	3510	1890	2700	2642.75	6.20	-4575	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	395	18.30	0.92	12	0.28	147.00	2920.00	5250	20230213	-48.76	2600	20231020	3.46	5250	-48.76	20230213	2600	3.46	20231020	5250	-48.76	20230213	2600	3.46	20231020	2.24	N	203450	500	73 억	909832	N	N	N	N
60	20231020	140833	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2690	-10	5	-0.37	95150395	36071	81.42	2700	2700	2600	3510	1890	2700	2637.86	6.20	-2989	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	395	18.30	0.92	12	0.25	147.00	2920.00	5250	20230213	-48.76	2600	20231020	3.46	5250	-48.76	20230213	2600	3.46	20231020	5250	-48.76	20230213	2600	3.46	20231020	2.24	N	203450	500	73 억	909832	N	N	N	N
61	20231020	130809	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2655	-45	5	-1.67	88472795	33578	75.80	2700	2700	2600	3510	1890	2700	2634.84	6.20	-2799	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	390	18.06	0.91	12	0.23	147.00	2920.00	5250	20230213	-49.43	2600	20231020	2.12	5250	-49.43	20230213	2600	2.12	20231020	5250	-49.43	20230213	2600	2.12	20231020	2.24	N	203450	500	73 억	909832	N	N	N	N
62	20231020	120820	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	2615	-85	5	-3.15	79264955	30084	67.91	2700	2700	2600	3510	1890	2700	2634.79	6.20	-3360	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	384	17.79	0.90	12	0.20	147.00	2920.00	5250	20230213	-50.19	2600	20231020	0.58	5250	-50.19	20230213	2600	0.58	20231020	5250	-50.19	20230213	2600	0.58	20231020	2.24	N	203450	500	73 억	909832	N	N	N	N
63	20231020	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-50	5	-1.85	49461130	18703	42.22	2700	2700	2625	3510	1890	2700	2644.56	6.20	-2459	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	389	18.03	0.91	12	0.13	147.00	2920.00	5250	20230213	-49.52	2600	20231005	1.92	5250	-49.52	20230213	2600	1.92	20231005	5250	-49.52	20230213	2600	1.92	20231005	2.24	N	203450	500	73 억	909832	N	N	N	N
64	20231020	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-60	5	-2.22	32086015	12143	27.41	2700	2700	2625	3510	1890	2700	2642.35	6.20	-1805	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	388	17.96	0.90	12	0.08	147.00	2920.00	5250	20230213	-49.71	2600	20231005	1.54	5250	-49.71	20230213	2600	1.54	20231005	5250	-49.71	20230213	2600	1.54	20231005	2.24	N	203450	500	73 억	909832	N	N	N	N
65	20231020	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2655	-45	5	-1.67	5895830	2215	5.00	2700	2700	2645	3510	1890	2700	2661.77	6.20	-257	2840	2770	2715	2645	2590	2742	2617	73	810	500	1780	5	1	14679007	390	18.06	0.91	12	0.02	147.00	2920.00	5250	20230213	-49.43	2600	20231005	2.12	5250	-49.43	20230213	2600	2.12	20231005	5250	-49.43	20230213	2600	2.12	20231005	2.24	N	203450	500	73 억	909832	N	N	N	N
66	20231019	160818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2700	-80	5	-2.88	120318385	44300	165.47	2730	2785	2660	3610	1950	2780	2715.99	6.22	-10623	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	396	18.37	0.92	12	0.30	147.00	2920.00	5250	20230213	-48.57	2600	20231005	3.85	5250	-48.57	20230213	2600	3.85	20231005	5250	-48.57	20230213	2600	3.85	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
67	20231019	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2690	-90	5	-3.24	115582650	42542	158.90	2730	2785	2660	3610	1950	2780	2716.91	6.22	-9804	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	395	18.30	0.92	12	0.29	147.00	2920.00	5250	20230213	-48.76	2600	20231005	3.46	5250	-48.76	20230213	2600	3.46	20231005	5250	-48.76	20230213	2600	3.46	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
68	20231019	140821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-85	5	-3.06	106365760	39099	146.04	2730	2785	2680	3610	1950	2780	2720.42	6.22	-9326	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	396	18.33	0.92	12	0.27	147.00	2920.00	5250	20230213	-48.67	2600	20231005	3.65	5250	-48.67	20230213	2600	3.65	20231005	5250	-48.67	20230213	2600	3.65	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
69	20231019	130812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	-85	5	-3.06	99271905	36461	136.19	2730	2785	2680	3610	1950	2780	2722.69	6.22	-7521	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	396	18.33	0.92	12	0.25	147.00	2920.00	5250	20230213	-48.67	2600	20231005	3.65	5250	-48.67	20230213	2600	3.65	20231005	5250	-48.67	20230213	2600	3.65	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
70	20231019	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2710	-70	5	-2.52	89764815	32923	122.97	2730	2785	2695	3610	1950	2780	2726.51	6.22	-5815	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	398	18.44	0.93	12	0.22	147.00	2920.00	5250	20230213	-48.38	2600	20231005	4.23	5250	-48.38	20230213	2600	4.23	20231005	5250	-48.38	20230213	2600	4.23	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
71	20231019	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-60	5	-2.16	84526965	30983	115.72	2730	2785	2700	3610	1950	2780	2728.17	6.22	-5279	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	399	18.50	0.93	12	0.21	147.00	2920.00	5250	20230213	-48.19	2600	20231005	4.62	5250	-48.19	20230213	2600	4.62	20231005	5250	-48.19	20230213	2600	4.62	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
72	20231019	100807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-30	5	-1.08	51696270	18905	70.61	2730	2785	2720	3610	1950	2780	2734.53	6.22	1617	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	404	18.71	0.94	12	0.13	147.00	2920.00	5250	20230213	-47.62	2600	20231005	5.77	5250	-47.62	20230213	2600	5.77	20231005	5250	-47.62	20230213	2600	5.77	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
73	20231019	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	-15	5	-0.54	5646605	2062	7.70	2730	2785	2730	3610	1950	2780	2738.39	6.22	-534	2846	2812	2781	2747	2716	2830	2765	73	830	500	1830	5	1	14679007	406	18.81	0.95	12	0.01	147.00	2920.00	5250	20230213	-47.33	2600	20231005	6.35	5250	-47.33	20230213	2600	6.35	20231005	5250	-47.33	20230213	2600	6.35	20231005	2.25	N	203450	500	73 억	913090	N	N	N	N
74	20231018	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	10	2	0.36	74272430	26771	109.31	2760	2815	2750	3600	1940	2770	2774.46	6.17	-4459	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	408	18.91	0.95	12	0.18	147.00	2920.00	5250	20230213	-47.05	2600	20231005	6.92	5250	-47.05	20230213	2600	6.92	20231005	5250	-47.05	20230213	2600	6.92	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
75	20231018	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	10	2	0.36	72456950	26117	106.64	2760	2815	2750	3600	1940	2770	2774.42	6.17	-4459	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	408	18.91	0.95	12	0.18	147.00	2920.00	5250	20230213	-47.05	2600	20231005	6.92	5250	-47.05	20230213	2600	6.92	20231005	5250	-47.05	20230213	2600	6.92	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
76	20231018	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	0	3	0.00	67588290	24365	99.49	2760	2815	2750	3600	1940	2770	2774.09	6.17	-4225	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	407	18.84	0.95	12	0.17	147.00	2920.00	5250	20230213	-47.24	2600	20231005	6.54	5250	-47.24	20230213	2600	6.54	20231005	5250	-47.24	20230213	2600	6.54	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
77	20231018	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	10	2	0.36	63090375	22749	92.89	2760	2815	2750	3600	1940	2770	2773.42	6.17	-3674	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	408	18.91	0.95	12	0.15	147.00	2920.00	5250	20230213	-47.05	2600	20231005	6.92	5250	-47.05	20230213	2600	6.92	20231005	5250	-47.05	20230213	2600	6.92	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
78	20231018	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2770	0	3	0.00	43228340	15574	63.59	2760	2815	2750	3600	1940	2770	2775.90	6.17	-2714	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	407	18.84	0.95	12	0.11	147.00	2920.00	5250	20230213	-47.24	2600	20231005	6.54	5250	-47.24	20230213	2600	6.54	20231005	5250	-47.24	20230213	2600	6.54	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
79	20231018	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	5	2	0.18	40605380	14625	59.72	2760	2815	2750	3600	1940	2770	2776.71	6.17	-2546	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	407	18.88	0.95	12	0.10	147.00	2920.00	5250	20230213	-47.14	2600	20231005	6.73	5250	-47.14	20230213	2600	6.73	20231005	5250	-47.14	20230213	2600	6.73	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
80	20231018	100816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	10	2	0.36	21558555	7759	31.68	2760	2815	2750	3600	1940	2770	2779.24	6.17	-2452	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	408	18.91	0.95	12	0.05	147.00	2920.00	5250	20230213	-47.05	2600	20231005	6.92	5250	-47.05	20230213	2600	6.92	20231005	5250	-47.05	20230213	2600	6.92	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
81	20231018	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	20	2	0.72	4976655	1799	7.35	2760	2790	2750	3600	1940	2770	2764.52	6.17	-292	2880	2825	2740	2685	2600	2852	2712	73	830	500	1820	5	1	14679007	410	18.98	0.96	12	0.01	147.00	2920.00	5250	20230213	-46.86	2600	20231005	7.31	5250	-46.86	20230213	2600	7.31	20231005	5250	-46.86	20230213	2600	7.31	20231005	2.27	N	203450	500	73 억	906035	N	N	N	N
82	20231017	160807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2770	85	2	3.17	66968220	24485	38.32	2655	2795	2655	3490	1880	2685	2735.07	6.13	-1058	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	407	18.84	0.95	12	0.17	147.00	2920.00	5250	20230213	-47.24	2600	20231005	6.54	5250	-47.24	20230213	2600	6.54	20231005	5250	-47.24	20230213	2600	6.54	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
83	20231017	150813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2765	80	2	2.98	62864755	23003	36.00	2655	2795	2655	3490	1880	2685	2732.89	6.13	-1058	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	406	18.81	0.95	12	0.16	147.00	2920.00	5250	20230213	-47.33	2600	20231005	6.35	5250	-47.33	20230213	2600	6.35	20231005	5250	-47.33	20230213	2600	6.35	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
84	20231017	140813	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	55	2	2.05	40276290	14765	23.11	2655	2795	2655	3490	1880	2685	2727.82	6.13	-558	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	402	18.64	0.94	12	0.10	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
85	20231017	130807	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	55	2	2.05	37278320	13669	21.39	2655	2795	2655	3490	1880	2685	2727.22	6.13	-51	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	402	18.64	0.94	12	0.09	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
86	20231017	120811	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2730	45	2	1.68	37201810	13641	21.35	2655	2795	2655	3490	1880	2685	2727.21	6.13	-51	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	401	18.57	0.93	12	0.09	147.00	2920.00	5250	20230213	-48.00	2600	20231005	5.00	5250	-48.00	20230213	2600	5.00	20231005	5250	-48.00	20230213	2600	5.00	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
87	20231017	110802	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2735	50	2	1.86	33871630	12423	19.44	2655	2795	2655	3490	1880	2685	2726.53	6.13	299	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	401	18.61	0.94	12	0.08	147.00	2920.00	5250	20230213	-47.90	2600	20231005	5.19	5250	-47.90	20230213	2600	5.19	20231005	5250	-47.90	20230213	2600	5.19	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
88	20231017	100756	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2740	55	2	2.05	29597575	10855	16.99	2655	2795	2655	3490	1880	2685	2726.63	6.13	293	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	402	18.64	0.94	12	0.07	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
89	20231017	090803	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2755	70	2	2.61	4604810	1713	2.68	2655	2795	2655	3490	1880	2685	2688.16	6.13	688	2761	2722	2671	2632	2581	2697	2607	73	805	500	1770	5	1	14679007	404	18.74	0.94	12	0.01	147.00	2920.00	5250	20230213	-47.52	2600	20231005	5.96	5250	-47.52	20230213	2600	5.96	20231005	5250	-47.52	20230213	2600	5.96	20231005	2.31	N	203450	500	73 억	899591	N	N	N	N
90	20231016	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-30	5	-1.10	170063455	63865	295.58	2710	2710	2620	3525	1905	2715	2658.66	6.09	-11368	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	394	18.27	0.92	12	0.44	147.00	2920.00	5250	20230213	-48.86	2600	20231005	3.27	5250	-48.86	20230213	2600	3.27	20231005	5250	-48.86	20230213	2600	3.27	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
91	20231016	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	-30	5	-1.10	159924895	60089	278.10	2710	2710	2620	3525	1905	2715	2656.89	6.09	-10228	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	394	18.27	0.92	12	0.41	147.00	2920.00	5250	20230213	-48.86	2600	20231005	3.27	5250	-48.86	20230213	2600	3.27	20231005	5250	-48.86	20230213	2600	3.27	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
92	20231016	140804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2640	-75	5	-2.76	142167025	53454	247.39	2710	2710	2620	3525	1905	2715	2654.24	6.09	-8627	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	388	17.96	0.90	12	0.36	147.00	2920.00	5250	20230213	-49.71	2600	20231005	1.54	5250	-49.71	20230213	2600	1.54	20231005	5250	-49.71	20230213	2600	1.54	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
93	20231016	130758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2650	-65	5	-2.39	116789200	43874	203.05	2710	2710	2620	3525	1905	2715	2655.51	6.09	-8295	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	389	18.03	0.91	12	0.30	147.00	2920.00	5250	20230213	-49.52	2600	20231005	1.92	5250	-49.52	20230213	2600	1.92	20231005	5250	-49.52	20230213	2600	1.92	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
94	20231016	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-55	5	-2.03	94131125	35289	163.32	2710	2710	2620	3525	1905	2715	2660.07	6.09	-7024	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	390	18.10	0.91	12	0.24	147.00	2920.00	5250	20230213	-49.33	2600	20231005	2.31	5250	-49.33	20230213	2600	2.31	20231005	5250	-49.33	20230213	2600	2.31	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
95	20231016	110755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2680	-35	5	-1.29	49504050	18422	85.26	2710	2710	2660	3525	1905	2715	2677.63	6.09	-5809	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	393	18.23	0.92	12	0.13	147.00	2920.00	5250	20230213	-48.95	2600	20231005	3.08	5250	-48.95	20230213	2600	3.08	20231005	5250	-48.95	20230213	2600	3.08	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
96	20231016	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-40	5	-1.47	36464010	13538	62.66	2710	2710	2660	3525	1905	2715	2681.88	6.09	-3527	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	393	18.20	0.92	12	0.09	147.00	2920.00	5250	20230213	-49.05	2600	20231005	2.88	5250	-49.05	20230213	2600	2.88	20231005	5250	-49.05	20230213	2600	2.88	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
97	20231016	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2660	-55	5	-2.03	14980725	5529	25.59	2710	2710	2660	3525	1905	2715	2676.77	6.09	-587	2758	2736	2708	2686	2658	2722	2672	73	810	500	1790	5	1	14679007	390	18.10	0.91	12	0.04	147.00	2920.00	5250	20230213	-49.33	2600	20231005	2.31	5250	-49.33	20230213	2600	2.31	20231005	5250	-49.33	20230213	2600	2.31	20231005	2.34	N	203450	500	73 억	894345	N	N	N	N
98	20231012	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	0	3	0.00	34732410	12687	47.14	2730	2760	2725	3545	1915	2730	2737.65	6.10	856	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	401	18.57	0.93	12	0.09	147.00	2920.00	5250	20230213	-48.00	2600	20231005	5.00	5250	-48.00	20230213	2600	5.00	20231005	5250	-48.00	20230213	2600	5.00	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
99	20231012	150759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	0	3	0.00	29659490	10830	40.24	2730	2760	2725	3545	1915	2730	2738.65	6.10	840	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	401	18.57	0.93	12	0.07	147.00	2920.00	5250	20230213	-48.00	2600	20231005	5.00	5250	-48.00	20230213	2600	5.00	20231005	5250	-48.00	20230213	2600	5.00	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
100	20231012	140759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	15	2	0.55	22527615	8223	30.56	2730	2760	2725	3545	1915	2730	2739.60	6.10	-622	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	403	18.67	0.94	12	0.06	147.00	2920.00	5250	20230213	-47.71	2600	20231005	5.58	5250	-47.71	20230213	2600	5.58	20231005	5250	-47.71	20230213	2600	5.58	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
101	20231012	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	10	2	0.37	22505655	8215	30.53	2730	2760	2725	3545	1915	2730	2739.60	6.10	-622	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	402	18.64	0.94	12	0.06	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
102	20231012	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	25	2	0.92	21192650	7736	28.75	2730	2760	2725	3545	1915	2730	2739.50	6.10	-622	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	404	18.74	0.94	12	0.05	147.00	2920.00	5250	20230213	-47.52	2600	20231005	5.96	5250	-47.52	20230213	2600	5.96	20231005	5250	-47.52	20230213	2600	5.96	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
103	20231012	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	0	3	0.00	19450625	7102	26.39	2730	2760	2725	3545	1915	2730	2738.77	6.10	-198	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	401	18.57	0.93	12	0.05	147.00	2920.00	5250	20230213	-48.00	2600	20231005	5.00	5250	-48.00	20230213	2600	5.00	20231005	5250	-48.00	20230213	2600	5.00	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
104	20231012	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2760	30	2	1.10	12145725	4427	16.45	2730	2760	2725	3545	1915	2730	2743.61	6.10	-622	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	405	18.78	0.95	12	0.03	147.00	2920.00	5250	20230213	-47.43	2600	20231005	6.15	5250	-47.43	20230213	2600	6.15	20231005	5250	-47.43	20230213	2600	6.15	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
105	20231012	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	25	2	0.92	2714150	991	3.68	2730	2755	2730	3545	1915	2730	2738.94	6.10	-508	2860	2795	2750	2685	2640	2827	2717	73	815	500	1800	5	1	14679007	404	18.74	0.94	12	0.01	147.00	2920.00	5250	20230213	-47.52	2600	20231005	5.96	5250	-47.52	20230213	2600	5.96	20231005	5250	-47.52	20230213	2600	5.96	20231005	2.54	N	203450	500	73 억	895880	N	N	N	N
106	20231011	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2730	-25	5	-0.91	71993160	26157	83.44	2705	2815	2705	3580	1930	2755	2753.61	6.11	-1330	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	401	18.57	0.93	12	0.18	147.00	2920.00	5250	20230213	-48.00	2600	20231005	5.00	5250	-48.00	20230213	2600	5.00	20231005	5250	-48.00	20230213	2600	5.00	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
107	20231011	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-5	5	-0.18	60861965	22078	70.43	2705	2815	2705	3580	1930	2755	2756.68	6.11	-1340	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	404	18.71	0.94	12	0.15	147.00	2920.00	5250	20230213	-47.62	2600	20231005	5.77	5250	-47.62	20230213	2600	5.77	20231005	5250	-47.62	20230213	2600	5.77	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
108	20231011	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2745	-10	5	-0.36	37442945	13527	43.15	2705	2815	2705	3580	1930	2755	2768.02	6.11	-1013	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	403	18.67	0.94	12	0.09	147.00	2920.00	5250	20230213	-47.71	2600	20231005	5.58	5250	-47.71	20230213	2600	5.58	20231005	5250	-47.71	20230213	2600	5.58	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
109	20231011	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	-5	5	-0.18	32449100	11704	37.33	2705	2815	2705	3580	1930	2755	2772.48	6.11	-1012	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	404	18.71	0.94	12	0.08	147.00	2920.00	5250	20230213	-47.62	2600	20231005	5.77	5250	-47.62	20230213	2600	5.77	20231005	5250	-47.62	20230213	2600	5.77	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
110	20231011	120810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	0	3	0.00	27457870	9889	31.54	2705	2815	2705	3580	1930	2755	2776.61	6.11	-1012	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	404	18.74	0.94	12	0.07	147.00	2920.00	5250	20230213	-47.52	2600	20231005	5.96	5250	-47.52	20230213	2600	5.96	20231005	5250	-47.52	20230213	2600	5.96	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
111	20231011	110804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	20	2	0.73	21715725	7808	24.91	2705	2815	2705	3580	1930	2755	2781.21	6.11	-992	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	407	18.88	0.95	12	0.05	147.00	2920.00	5250	20230213	-47.14	2600	20231005	6.73	5250	-47.14	20230213	2600	6.73	20231005	5250	-47.14	20230213	2600	6.73	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
112	20231011	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	40	2	1.45	19716535	7086	22.60	2705	2815	2705	3580	1930	2755	2782.46	6.11	-980	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	410	19.01	0.96	12	0.05	147.00	2920.00	5250	20230213	-46.76	2600	20231005	7.50	5250	-46.76	20230213	2600	7.50	20231005	5250	-46.76	20230213	2600	7.50	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
113	20231011	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2740	-15	5	-0.54	1531430	563	1.80	2705	2750	2705	3580	1930	2755	2720.12	6.11	-186	2845	2800	2750	2705	2655	2822	2727	73	825	500	1810	5	1	14679007	402	18.64	0.94	12	0.00	147.00	2920.00	5250	20230213	-47.81	2600	20231005	5.38	5250	-47.81	20230213	2600	5.38	20231005	5250	-47.81	20230213	2600	5.38	20231005	2.50	N	203450	500	73 억	897210	N	N	N	N
114	20231010	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2755	20	2	0.73	85949420	31333	112.62	2745	2795	2700	3555	1915	2735	2743.10	6.15	-3628	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	404	18.74	0.94	12	0.21	147.00	2920.00	5250	20230213	-47.52	2600	20231005	5.96	5250	-47.52	20230213	2600	5.96	20231005	5250	-47.52	20230213	2600	5.96	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
115	20231010	150752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-15	5	-0.55	80535485	29352	105.50	2745	2795	2700	3555	1915	2735	2743.78	6.15	-3344	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	399	18.50	0.93	12	0.20	147.00	2920.00	5250	20230213	-48.19	2600	20231005	4.62	5250	-48.19	20230213	2600	4.62	20231005	5250	-48.19	20230213	2600	4.62	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
116	20231010	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2720	-15	5	-0.55	59691880	21657	77.84	2745	2795	2710	3555	1915	2735	2756.24	6.15	-2928	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	399	18.50	0.93	12	0.15	147.00	2920.00	5250	20230213	-48.19	2600	20231005	4.62	5250	-48.19	20230213	2600	4.62	20231005	5250	-48.19	20230213	2600	4.62	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
117	20231010	130749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2765	30	2	1.10	49003600	17752	63.80	2745	2795	2710	3555	1915	2735	2760.46	6.15	-1935	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	406	18.81	0.95	12	0.12	147.00	2920.00	5250	20230213	-47.33	2600	20231005	6.35	5250	-47.33	20230213	2600	6.35	20231005	5250	-47.33	20230213	2600	6.35	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
118	20231010	120748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	40	2	1.46	22077765	8036	28.88	2745	2790	2710	3555	1915	2735	2747.36	6.15	483	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	407	18.88	0.95	12	0.05	147.00	2920.00	5250	20230213	-47.14	2600	20231005	6.73	5250	-47.14	20230213	2600	6.73	20231005	5250	-47.14	20230213	2600	6.73	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
119	20231010	110734	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2785	50	2	1.83	19432850	7084	25.46	2745	2790	2710	3555	1915	2735	2743.20	6.15	497	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	409	18.95	0.95	12	0.05	147.00	2920.00	5250	20230213	-46.95	2600	20231005	7.12	5250	-46.95	20230213	2600	7.12	20231005	5250	-46.95	20230213	2600	7.12	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
120	20231010	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2750	15	2	0.55	16354435	5968	21.45	2745	2760	2710	3555	1915	2735	2740.35	6.15	279	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	404	18.71	0.94	12	0.04	147.00	2920.00	5250	20230213	-47.62	2600	20231005	5.77	5250	-47.62	20230213	2600	5.77	20231005	5250	-47.62	20230213	2600	5.77	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
121	20231010	090737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	-10	5	-0.37	3779020	1378	4.95	2745	2745	2720	3555	1915	2735	2742.39	6.15	-425	2795	2765	2710	2680	2625	2780	2695	73	820	500	1800	5	1	14679007	400	18.54	0.93	12	0.01	147.00	2920.00	5250	20230213	-48.10	2600	20231005	4.81	5250	-48.10	20230213	2600	4.81	20231005	5250	-48.10	20230213	2600	4.81	20231005	2.47	N	203450	500	73 억	902177	N	N	N	N
122	20231006	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2735	50	2	1.86	75193185	27819	63.35	2685	2740	2655	3490	1880	2685	2702.94	6.13	1870	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	401	18.61	0.94	12	0.19	147.00	2920.00	5250	20230213	-47.90	2600	20231005	5.19	5250	-47.90	20230213	2600	5.19	20231005	5250	-47.90	20230213	2600	5.19	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N
123	20231006	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2725	40	2	1.49	70381635	26058	59.34	2685	2740	2655	3490	1880	2685	2700.96	6.13	2828	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	400	18.54	0.93	12	0.18	147.00	2920.00	5250	20230213	-48.10	2600	20231005	4.81	5250	-48.10	20230213	2600	4.81	20231005	5250	-48.10	20230213	2600	4.81	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N
124	20231006	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2715	30	2	1.12	43546435	16182	36.85	2685	2715	2655	3490	1880	2685	2691.04	6.13	1915	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	399	18.47	0.93	12	0.11	147.00	2920.00	5250	20230213	-48.29	2600	20231005	4.42	5250	-48.29	20230213	2600	4.42	20231005	5250	-48.29	20230213	2600	4.42	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N
125	20231006	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2705	20	2	0.74	38741225	14408	32.81	2685	2705	2655	3490	1880	2685	2688.87	6.13	1787	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	397	18.40	0.93	12	0.10	147.00	2920.00	5250	20230213	-48.48	2600	20231005	4.04	5250	-48.48	20230213	2600	4.04	20231005	5250	-48.48	20230213	2600	4.04	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N
126	20231006	120725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	0	3	0.00	33454660	12448	28.35	2685	2705	2655	3490	1880	2685	2687.55	6.13	1796	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	394	18.27	0.92	12	0.08	147.00	2920.00	5250	20230213	-48.86	2600	20231005	3.27	5250	-48.86	20230213	2600	3.27	20231005	5250	-48.86	20230213	2600	3.27	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N
127	20231006	110717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2695	10	2	0.37	25671715	9555	21.76	2685	2700	2655	3490	1880	2685	2686.73	6.13	1793	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	396	18.33	0.92	12	0.07	147.00	2920.00	5250	20230213	-48.67	2600	20231005	3.65	5250	-48.67	20230213	2600	3.65	20231005	5250	-48.67	20230213	2600	3.65	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N
128	20231006	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2685	0	3	0.00	20721950	7713	17.57	2685	2700	2655	3490	1880	2685	2686.63	6.13	1068	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	394	18.27	0.92	12	0.05	147.00	2920.00	5250	20230213	-48.86	2600	20231005	3.27	5250	-48.86	20230213	2600	3.27	20231005	5250	-48.86	20230213	2600	3.27	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N
129	20231006	090719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2675	-10	5	-0.37	3434060	1284	2.92	2685	2685	2655	3490	1880	2685	2674.50	6.13	12	2801	2742	2671	2612	2541	2707	2577	73	805	500	1770	5	1	14679007	393	18.20	0.92	12	0.01	147.00	2920.00	5250	20230213	-49.05	2600	20231005	2.88	5250	-49.05	20230213	2600	2.88	20231005	5250	-49.05	20230213	2600	2.88	20231005	2.51	N	203450	500	73 억	900248	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History