KissMeData/234920/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	-570	5	-4.29	1553578940	121477	94.26	13300	13650	12250	17290	9310	13300	12789.08	0.18	20786	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1722	-46.12	4.03	12	0.90	-276.00	3156.00	38900	20230404	-67.28	4045	20221103	214.71	38900	-67.28	20230404	4145	207.12	20230306	38900	-67.28	20230404	4045	214.71	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
3	20231031	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12670	-630	5	-4.74	1526667440	119357	92.61	13300	13650	12250	17290	9310	13300	12790.77	0.18	19855	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1714	-45.91	4.01	12	0.88	-276.00	3156.00	38900	20230404	-67.43	4045	20221103	213.23	38900	-67.43	20230404	4145	205.67	20230306	38900	-67.43	20230404	4045	213.23	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
4	20231031	141042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12380	-920	5	-6.92	1366928880	106747	82.83	13300	13650	12250	17290	9310	13300	12805.31	0.18	20790	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1675	-44.86	3.92	12	0.79	-276.00	3156.00	38900	20230404	-68.17	4045	20221103	206.06	38900	-68.17	20230404	4145	198.67	20230306	38900	-68.17	20230404	4045	206.06	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
5	20231031	131032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-900	5	-6.77	1247208750	97063	75.31	13300	13650	12250	17290	9310	13300	12849.48	0.18	18334	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1678	-44.93	3.93	12	0.72	-276.00	3156.00	38900	20230404	-68.12	4045	20221103	206.55	38900	-68.12	20230404	4145	199.16	20230306	38900	-68.12	20230404	4045	206.55	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
6	20231031	121032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12540	-760	5	-5.71	828038940	63224	49.06	13300	13650	12460	17290	9310	13300	13096.91	0.18	3015	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1697	-45.43	3.97	12	0.47	-276.00	3156.00	38900	20230404	-67.76	4045	20221103	210.01	38900	-67.76	20230404	4145	202.53	20230306	38900	-67.76	20230404	4045	210.01	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
7	20231031	111059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13000	-300	5	-2.26	610137330	46111	35.78	13300	13650	12950	17290	9310	13300	13231.93	0.18	2517	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1759	-47.10	4.12	12	0.34	-276.00	3156.00	38900	20230404	-66.58	4045	20221103	221.38	38900	-66.58	20230404	4145	213.63	20230306	38900	-66.58	20230404	4045	221.38	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
8	20231031	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	-220	5	-1.65	484029880	36453	28.28	13300	13650	13000	17290	9310	13300	13278.19	0.18	3098	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1770	-47.39	4.14	12	0.27	-276.00	3156.00	38900	20230404	-66.38	4045	20221103	223.36	38900	-66.38	20230404	4145	215.56	20230306	38900	-66.38	20230404	4045	223.36	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
9	20231031	091040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13450	150	2	1.13	44668220	3395	2.63	13300	13450	13000	17290	9310	13300	13157.06	0.18	953	15400	14350	13440	12390	11480	13895	11935	68	3990	500	8240	10	1	13530910	1820	-48.73	4.26	12	0.03	-276.00	3156.00	38900	20230404	-65.42	4045	20221103	232.51	38900	-65.42	20230404	4145	224.49	20230306	38900	-65.42	20230404	4045	232.51	20221103	1.25	N	234920	500	67 억	23951	N	N	N	N
10	20231030	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	-830	5	-5.87	1726663470	128363	180.28	14080	14490	12530	18360	9900	14130	13451.67	0.22	-7291	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1800	-48.19	4.21	12	0.95	-276.00	3156.00	38900	20230404	-65.81	4045	20221103	228.80	38900	-65.81	20230404	4145	220.87	20230306	38900	-65.81	20230404	4045	228.80	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
11	20231030	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	-830	5	-5.87	1665858290	123799	173.87	14080	14490	12530	18360	9900	14130	13456.15	0.22	-7503	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1800	-48.19	4.21	12	0.91	-276.00	3156.00	38900	20230404	-65.81	4045	20221103	228.80	38900	-65.81	20230404	4145	220.87	20230306	38900	-65.81	20230404	4045	228.80	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
12	20231030	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13630	-500	5	-3.54	806464550	58044	81.52	14080	14490	13500	18360	9900	14130	13894.02	0.22	741	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1844	-49.38	4.32	12	0.43	-276.00	3156.00	38900	20230404	-64.96	4045	20221103	236.96	38900	-64.96	20230404	4145	228.83	20230306	38900	-64.96	20230404	4045	236.96	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
13	20231030	130959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-130	5	-0.92	603678630	43376	60.92	14080	14490	13500	18360	9900	14130	13917.34	0.22	2120	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1894	-50.72	4.44	12	0.32	-276.00	3156.00	38900	20230404	-64.01	4045	20221103	246.11	38900	-64.01	20230404	4145	237.76	20230306	38900	-64.01	20230404	4045	246.11	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
14	20231030	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-160	5	-1.13	591452220	42504	59.69	14080	14490	13500	18360	9900	14130	13915.21	0.22	2280	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1890	-50.62	4.43	12	0.31	-276.00	3156.00	38900	20230404	-64.09	4045	20221103	245.36	38900	-64.09	20230404	4145	237.03	20230306	38900	-64.09	20230404	4045	245.36	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
15	20231030	110952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14060	-70	5	-0.50	522723120	37593	52.80	14080	14490	13500	18360	9900	14130	13904.80	0.22	3786	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1902	-50.94	4.46	12	0.28	-276.00	3156.00	38900	20230404	-63.86	4045	20221103	247.59	38900	-63.86	20230404	4145	239.20	20230306	38900	-63.86	20230404	4045	247.59	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
16	20231030	100948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-160	5	-1.13	422766450	30528	42.88	14080	14490	13500	18360	9900	14130	13848.48	0.22	2793	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1890	-50.62	4.43	12	0.23	-276.00	3156.00	38900	20230404	-64.09	4045	20221103	245.36	38900	-64.09	20230404	4145	237.03	20230306	38900	-64.09	20230404	4045	245.36	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
17	20231030	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	-330	5	-2.34	93852160	6796	9.54	14080	14490	13500	18360	9900	14130	13809.91	0.22	-1063	15450	14790	14340	13680	13230	14565	13455	68	4230	500	8760	10	1	13530910	1867	-50.00	4.37	12	0.05	-276.00	3156.00	38900	20230404	-64.52	4045	20221103	241.16	38900	-64.52	20230404	4145	232.93	20230306	38900	-64.52	20230404	4045	241.16	20221103	1.24	N	234920	500	67 억	29624	N	N	N	N
18	20231027	150949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	-320	5	-2.20	958826510	67199	67.44	14160	15000	13890	18870	10170	14520	14268.46	0.25	-2934	16006	15262	14796	14052	13586	15030	13820	68	4350	500	9000	10	1	13530910	1921	-51.45	4.50	12	0.50	-276.00	3156.00	38900	20230404	-63.50	4045	20221103	251.05	38900	-63.50	20230404	4145	242.58	20230306	38900	-63.50	20230404	4045	251.05	20221103	1.23	N	234920	500	67 억	33549	N	N	N	N
19	20231027	140948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14250	-270	5	-1.86	891515160	62454	62.67	14160	15000	13890	18870	10170	14520	14274.75	0.25	-2489	16006	15262	14796	14052	13586	15030	13820	68	4350	500	9000	10	1	13530910	1928	-51.63	4.52	12	0.46	-276.00	3156.00	38900	20230404	-63.37	4045	20221103	252.29	38900	-63.37	20230404	4145	243.79	20230306	38900	-63.37	20230404	4045	252.29	20221103	1.23	N	234920	500	67 억	33549	N	N	N	N
20	20231027	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14210	-310	5	-2.13	851245560	59621	59.83	14160	15000	13890	18870	10170	14520	14277.61	0.25	-2516	16006	15262	14796	14052	13586	15030	13820	68	4350	500	9000	10	1	13530910	1923	-51.49	4.50	12	0.44	-276.00	3156.00	38900	20230404	-63.47	4045	20221103	251.30	38900	-63.47	20230404	4145	242.82	20230306	38900	-63.47	20230404	4045	251.30	20221103	1.23	N	234920	500	67 억	33549	N	N	N	N
21	20231027	120951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14400	-120	5	-0.83	763399970	53484	53.67	14160	15000	13890	18870	10170	14520	14273.43	0.25	-1156	16006	15262	14796	14052	13586	15030	13820	68	4350	500	9000	10	1	13530910	1948	-52.17	4.56	12	0.40	-276.00	3156.00	38900	20230404	-62.98	4045	20221103	256.00	38900	-62.98	20230404	4145	247.41	20230306	38900	-62.98	20230404	4045	256.00	20221103	1.23	N	234920	500	67 억	33549	N	N	N	N
22	20231027	110957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14320	-200	5	-1.38	627768810	44077	44.23	14160	15000	13890	18870	10170	14520	14242.55	0.25	1242	16006	15262	14796	14052	13586	15030	13820	68	4350	500	9000	10	1	13530910	1938	-51.88	4.54	12	0.33	-276.00	3156.00	38900	20230404	-63.19	4045	20221103	254.02	38900	-63.19	20230404	4145	245.48	20230306	38900	-63.19	20230404	4045	254.02	20221103	1.23	N	234920	500	67 억	33549	N	N	N	N
23	20231027	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14050	-470	5	-3.24	426158630	29866	29.97	14160	15000	13890	18870	10170	14520	14269.02	0.25	-2397	16006	15262	14796	14052	13586	15030	13820	68	4350	500	9000	10	1	13530910	1901	-50.91	4.45	12	0.22	-276.00	3156.00	38900	20230404	-63.88	4045	20221103	247.34	38900	-63.88	20230404	4145	238.96	20230306	38900	-63.88	20230404	4045	247.34	20221103	1.23	N	234920	500	67 억	33549	N	N	N	N
24	20231027	090947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14300	-220	5	-1.52	113923690	7715	7.74	14160	15000	14160	18870	10170	14520	14766.52	0.25	-3387	16006	15262	14796	14052	13586	15030	13820	68	4350	500	9000	10	1	13530910	1935	-51.81	4.53	12	0.06	-276.00	3156.00	38900	20230404	-63.24	4045	20221103	253.52	38900	-63.24	20230404	4145	244.99	20230306	38900	-63.24	20230404	4045	253.52	20221103	1.23	N	234920	500	67 억	33549	N	N	N	N
25	20231026	160934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14520	-710	5	-4.66	1460584230	98624	90.17	15540	15540	14330	19790	10670	15230	14809.65	0.29	-5718	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	1965	-52.61	4.60	12	0.73	-276.00	3156.00	38900	20230404	-62.67	4045	20221103	258.96	38900	-62.67	20230404	4145	250.30	20230306	38900	-62.67	20230404	4045	258.96	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
26	20231026	150933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14620	-610	5	-4.01	1236650300	83144	76.01	15540	15540	14500	19790	10670	15230	14873.60	0.29	-8712	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	1978	-52.97	4.63	12	0.61	-276.00	3156.00	38900	20230404	-62.42	4045	20221103	261.43	38900	-62.42	20230404	4145	252.71	20230306	38900	-62.42	20230404	4045	261.43	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
27	20231026	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14640	-590	5	-3.87	1142067750	76690	70.11	15540	15540	14500	19790	10670	15230	14892.00	0.29	-7560	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	1981	-53.04	4.64	12	0.57	-276.00	3156.00	38900	20230404	-62.37	4045	20221103	261.93	38900	-62.37	20230404	4145	253.20	20230306	38900	-62.37	20230404	4045	261.93	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
28	20231026	130934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14690	-540	5	-3.55	945955510	63283	57.86	15540	15540	14600	19790	10670	15230	14948.02	0.29	-4359	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	1988	-53.22	4.65	12	0.47	-276.00	3156.00	38900	20230404	-62.24	4045	20221103	263.16	38900	-62.24	20230404	4145	254.40	20230306	38900	-62.24	20230404	4045	263.16	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
29	20231026	120926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14840	-390	5	-2.56	750835990	50053	45.76	15540	15540	14600	19790	10670	15230	15000.82	0.29	-4843	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	2008	-53.77	4.70	12	0.37	-276.00	3156.00	38900	20230404	-61.85	4045	20221103	266.87	38900	-61.85	20230404	4145	258.02	20230306	38900	-61.85	20230404	4045	266.87	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
30	20231026	110941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15080	-150	5	-0.98	572193670	38048	34.79	15540	15540	14600	19790	10670	15230	15038.73	0.29	-2837	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	2040	-54.64	4.78	12	0.28	-276.00	3156.00	38900	20230404	-61.23	4045	20221103	272.81	38900	-61.23	20230404	4145	263.81	20230306	38900	-61.23	20230404	4045	272.81	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
31	20231026	100937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15060	-170	5	-1.12	448257950	29818	27.26	15540	15540	14600	19790	10670	15230	15033.13	0.29	-1206	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	2038	-54.57	4.77	12	0.22	-276.00	3156.00	38900	20230404	-61.29	4045	20221103	272.31	38900	-61.29	20230404	4145	263.33	20230306	38900	-61.29	20230404	4045	272.31	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
32	20231026	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14870	-360	5	-2.36	162312540	10910	9.97	15540	15540	14600	19790	10670	15230	14877.41	0.29	-1284	16330	15780	15450	14900	14570	15615	14735	68	4560	500	9440	10	1	13530910	2012	-53.88	4.71	12	0.08	-276.00	3156.00	38900	20230404	-61.77	4045	20221103	267.61	38900	-61.77	20230404	4145	258.75	20230306	38900	-61.77	20230404	4045	267.61	20221103	1.27	N	234920	500	67 억	39267	N	N	N	N
33	20231025	160937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	-310	5	-1.99	1631577630	105432	52.12	15470	16000	15120	20200	10880	15540	15475.17	0.32	-4549	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2061	-55.18	4.83	12	0.78	-276.00	3156.00	38900	20230404	-60.85	4010	20221021	279.80	38900	-60.85	20230404	4145	267.43	20230306	38900	-60.85	20230404	4045	276.51	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
34	20231025	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15270	-270	5	-1.74	1562086440	100877	49.87	15470	16000	15120	20200	10880	15540	15485.06	0.32	-3246	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2066	-55.33	4.84	12	0.75	-276.00	3156.00	38900	20230404	-60.75	4010	20221021	280.80	38900	-60.75	20230404	4145	268.40	20230306	38900	-60.75	20230404	4045	277.50	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
35	20231025	140930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	0	3	0.00	1316566540	84873	41.96	15470	16000	15120	20200	10880	15540	15512.20	0.32	-663	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2103	-56.30	4.92	12	0.63	-276.00	3156.00	38900	20230404	-60.05	4010	20221021	287.53	38900	-60.05	20230404	4145	274.91	20230306	38900	-60.05	20230404	4045	284.18	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
36	20231025	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	-220	5	-1.42	1091566740	70444	34.82	15470	16000	15120	20200	10880	15540	15495.52	0.32	-2526	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2073	-55.51	4.85	12	0.52	-276.00	3156.00	38900	20230404	-60.62	4010	20221021	282.04	38900	-60.62	20230404	4145	269.60	20230306	38900	-60.62	20230404	4045	278.74	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
37	20231025	120935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15330	-210	5	-1.35	1003648840	64704	31.98	15470	16000	15120	20200	10880	15540	15511.39	0.32	-3523	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2074	-55.54	4.86	12	0.48	-276.00	3156.00	38900	20230404	-60.59	4010	20221021	282.29	38900	-60.59	20230404	4145	269.84	20230306	38900	-60.59	20230404	4045	278.99	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
38	20231025	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15320	-220	5	-1.42	803158280	51676	25.54	15470	16000	15120	20200	10880	15540	15542.19	0.32	-2567	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2073	-55.51	4.85	12	0.38	-276.00	3156.00	38900	20230404	-60.62	4010	20221021	282.04	38900	-60.62	20230404	4145	269.60	20230306	38900	-60.62	20230404	4045	278.74	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
39	20231025	100935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15380	-160	5	-1.03	616344540	39422	19.49	15470	16000	15240	20200	10880	15540	15634.53	0.32	-952	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2081	-55.72	4.87	12	0.29	-276.00	3156.00	38900	20230404	-60.46	4010	20221021	283.54	38900	-60.46	20230404	4145	271.05	20230306	38900	-60.46	20230404	4045	280.22	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
40	20231025	090931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15420	-120	5	-0.77	36799910	2388	1.18	15470	15530	15260	20200	10880	15540	15410.35	0.32	-42	16900	16220	14910	14230	12920	16560	14570	68	4660	500	9630	10	1	13530910	2086	-55.87	4.89	12	0.02	-276.00	3156.00	38900	20230404	-60.36	4010	20221021	284.54	38900	-60.36	20230404	4145	272.01	20230306	38900	-60.36	20230404	4045	281.21	20221103	1.24	N	234920	500	67 억	43810	N	N	N	N
41	20231024	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15540	740	2	5.00	2933824420	201979	129.89	14800	15590	13600	19240	10360	14800	14523.12	0.11	27624	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	2103	-56.30	4.92	12	1.49	-276.00	3156.00	38900	20230404	-60.05	4005	20221020	288.01	38900	-60.05	20230404	4145	274.91	20230306	38900	-60.05	20230404	4045	284.18	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
42	20231024	150925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15480	680	2	4.59	2870286700	197889	127.26	14800	15590	13600	19240	10360	14800	14504.52	0.11	26421	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	2095	-56.09	4.90	12	1.46	-276.00	3156.00	38900	20230404	-60.21	4005	20221020	286.52	38900	-60.21	20230404	4145	273.46	20230306	38900	-60.21	20230404	4045	282.69	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
43	20231024	140910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	550	2	3.72	2641220870	183048	117.71	14800	15460	13600	19240	10360	14800	14429.11	0.11	28301	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	2077	-55.62	4.86	12	1.35	-276.00	3156.00	38900	20230404	-60.54	4005	20221020	283.27	38900	-60.54	20230404	4145	270.33	20230306	38900	-60.54	20230404	4045	279.48	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
44	20231024	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15300	500	2	3.38	2465330390	171590	110.35	14800	15370	13600	19240	10360	14800	14367.55	0.11	27209	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	2070	-55.43	4.85	12	1.27	-276.00	3156.00	38900	20230404	-60.67	4005	20221020	282.02	38900	-60.67	20230404	4145	269.12	20230306	38900	-60.67	20230404	4045	278.24	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
45	20231024	120925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14840	40	2	0.27	2243355950	156915	100.91	14800	15370	13600	19240	10360	14800	14296.62	0.11	25713	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	2008	-53.77	4.70	12	1.16	-276.00	3156.00	38900	20230404	-61.85	4005	20221020	270.54	38900	-61.85	20230404	4145	258.02	20230306	38900	-61.85	20230404	4045	266.87	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
46	20231024	110920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15220	420	2	2.84	2044324100	143587	92.34	14800	15370	13600	19240	10360	14800	14237.51	0.11	25074	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	2059	-55.14	4.82	12	1.06	-276.00	3156.00	38900	20230404	-60.87	4005	20221020	280.02	38900	-60.87	20230404	4145	267.19	20230306	38900	-60.87	20230404	4045	276.27	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
47	20231024	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13970	-830	5	-5.61	1358107180	96289	61.92	14800	15370	13600	19240	10360	14800	14104.46	0.11	13866	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	1890	-50.62	4.43	12	0.71	-276.00	3156.00	38900	20230404	-64.09	4005	20221020	248.81	38900	-64.09	20230404	4145	237.03	20230306	38900	-64.09	20230404	4045	245.36	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
48	20231024	090919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14700	-100	5	-0.68	113130220	7648	4.92	14800	15370	14610	19240	10360	14800	14792.13	0.11	-1257	17640	16220	15160	13740	12680	15690	13210	68	4440	500	9170	10	1	13530910	1989	-53.26	4.66	12	0.06	-276.00	3156.00	38900	20230404	-62.21	4005	20221020	267.04	38900	-62.21	20230404	4145	254.64	20230306	38900	-62.21	20230404	4045	263.41	20221103	1.24	N	234920	500	67 억	15520	N	N	N	N
49	20231023	160904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14800	-1500	5	-9.20	2382012930	154429	111.29	16000	16580	14100	21150	11410	16300	15429.80	0.16	-6555	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	2003	-53.62	4.69	12	1.14	-276.00	3156.00	38900	20230404	-61.95	4005	20221020	269.54	38900	-61.95	20230404	4145	257.06	20230306	38900	-61.95	20230404	4045	265.88	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
50	20231023	150911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	-1700	5	-10.43	2317913360	150087	108.16	16000	16580	14100	21150	11410	16300	15443.80	0.16	-6063	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	1976	-52.90	4.63	12	1.11	-276.00	3156.00	38900	20230404	-62.47	4005	20221020	264.54	38900	-62.47	20230404	4145	252.23	20230306	38900	-62.47	20230404	4045	260.94	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
51	20231023	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14860	-1440	5	-8.83	2090107500	134726	97.09	16000	16580	14100	21150	11410	16300	15513.76	0.16	-4848	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	2011	-53.84	4.71	12	1.00	-276.00	3156.00	38900	20230404	-61.80	4005	20221020	271.04	38900	-61.80	20230404	4145	258.50	20230306	38900	-61.80	20230404	4045	267.37	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
52	20231023	130915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15350	-950	5	-5.83	1874353720	120452	86.80	16000	16580	14100	21150	11410	16300	15561.00	0.16	-191	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	2077	-55.62	4.86	12	0.89	-276.00	3156.00	38900	20230404	-60.54	4005	20221020	283.27	38900	-60.54	20230404	4145	270.33	20230306	38900	-60.54	20230404	4045	279.48	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
53	20231023	120905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	-300	5	-1.84	973882900	60208	43.39	16000	16580	15700	21150	11410	16300	16175.31	0.16	-1182	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	2165	-57.97	5.07	12	0.44	-276.00	3156.00	38900	20230404	-58.87	4005	20221020	299.50	38900	-58.87	20230404	4145	286.01	20230306	38900	-58.87	20230404	4045	295.55	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
54	20231023	110903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16310	10	2	0.06	709034220	43799	31.56	16000	16580	15700	21150	11410	16300	16188.37	0.16	-311	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	2207	-59.09	5.17	12	0.32	-276.00	3156.00	38900	20230404	-58.07	4005	20221020	307.24	38900	-58.07	20230404	4145	293.49	20230306	38900	-58.07	20230404	4045	303.21	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
55	20231023	100857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16200	-100	5	-0.61	679626670	41988	30.26	16000	16580	15700	21150	11410	16300	16186.21	0.16	-454	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	2192	-58.70	5.13	12	0.31	-276.00	3156.00	38900	20230404	-58.35	4005	20221020	304.49	38900	-58.35	20230404	4145	290.83	20230306	38900	-58.35	20230404	4045	300.49	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
56	20231023	090917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	30	2	0.18	234591730	14559	10.49	16000	16580	15700	21150	11410	16300	16113.18	0.16	1380	17640	16970	16470	15800	15300	17305	16135	68	4850	500	10100	10	1	13530910	2210	-59.17	5.17	12	0.11	-276.00	3156.00	38900	20230404	-58.02	4005	20221020	307.74	38900	-58.02	20230404	4145	293.97	20230306	38900	-58.02	20230404	4045	303.71	20221103	1.25	N	234920	500	67 억	22312	N	N	N	N
57	20231020	160901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	200	2	1.24	2297050250	138690	78.70	16290	17140	15970	20900	11270	16100	16562.60	0.17	-1341	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2206	-59.06	5.16	12	1.02	-276.00	3156.00	38900	20230404	-58.10	4005	20221020	306.99	38900	-58.10	20230404	4145	293.24	20230306	38900	-58.10	20230404	4005	306.99	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
58	20231020	150901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16100	0	3	0.00	2169337950	130766	74.20	16290	17140	16010	20900	11270	16100	16589.46	0.17	-1371	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2178	-58.33	5.10	12	0.97	-276.00	3156.00	38900	20230404	-58.61	4005	20221020	302.00	38900	-58.61	20230404	4145	288.42	20230306	38900	-58.61	20230404	4005	302.00	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
59	20231020	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	300	2	1.86	1940472160	116652	66.19	16290	17140	16010	20900	11270	16100	16634.71	0.17	-40	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2219	-59.42	5.20	12	0.86	-276.00	3156.00	38900	20230404	-57.84	4005	20221020	309.49	38900	-57.84	20230404	4145	295.66	20230306	38900	-57.84	20230404	4005	309.49	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
60	20231020	130845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16660	560	2	3.48	1639710590	98255	55.75	16290	17140	16010	20900	11270	16100	16688.32	0.17	470	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2254	-60.36	5.28	12	0.73	-276.00	3156.00	38900	20230404	-57.17	4005	20221020	315.98	38900	-57.17	20230404	4145	301.93	20230306	38900	-57.17	20230404	4005	315.98	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
61	20231020	120854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16550	450	2	2.80	1542809410	92420	52.44	16290	17140	16010	20900	11270	16100	16693.46	0.17	1134	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2239	-59.96	5.24	12	0.68	-276.00	3156.00	38900	20230404	-57.46	4005	20221020	313.23	38900	-57.46	20230404	4145	299.28	20230306	38900	-57.46	20230404	4005	313.23	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
62	20231020	110905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16410	310	2	1.93	1309879600	78340	44.45	16290	17140	16010	20900	11270	16100	16720.44	0.17	341	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2220	-59.46	5.20	12	0.58	-276.00	3156.00	38900	20230404	-57.81	4005	20221020	309.74	38900	-57.81	20230404	4145	295.90	20230306	38900	-57.81	20230404	4005	309.74	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
63	20231020	100856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16520	420	2	2.61	1064956350	63306	35.92	16290	17140	16250	20900	11270	16100	16822.36	0.17	1283	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2235	-59.86	5.23	12	0.47	-276.00	3156.00	38900	20230404	-57.53	4005	20221020	312.48	38900	-57.53	20230404	4145	298.55	20230306	38900	-57.53	20230404	4005	312.48	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
64	20231020	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	800	2	4.97	278525320	16726	9.49	16290	17000	16250	20900	11270	16100	16652.24	0.17	2325	18873	17486	16783	15396	14693	17135	15045	68	4800	500	9980	10	1	13530910	2287	-61.23	5.35	12	0.12	-276.00	3156.00	38900	20230404	-56.56	4005	20221020	321.97	38900	-56.56	20230404	4145	307.72	20230306	38900	-56.56	20230404	4005	321.97	20221020	1.16	N	234920	500	67 억	23590	N	N	N	N
65	20231019	160853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16100	-2770	5	-14.68	2945054400	175756	45.16	18080	18170	16080	24500	13210	18870	16756.75	0.49	-45242	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2178	-58.33	5.10	12	1.30	-276.00	3156.00	38900	20230404	-58.61	4005	20221020	302.00	38900	-58.61	20230404	4145	288.42	20230306	38900	-58.61	20230404	4005	302.00	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
66	20231019	150845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16240	-2630	5	-13.94	2853821530	170113	43.71	18080	18170	16080	24500	13210	18870	16776.01	0.49	-44633	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2197	-58.84	5.15	12	1.26	-276.00	3156.00	38900	20230404	-58.25	4005	20221020	305.49	38900	-58.25	20230404	4145	291.80	20230306	38900	-58.25	20230404	4005	305.49	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
67	20231019	140858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16170	-2700	5	-14.31	2663299000	158316	40.68	18080	18170	16170	24500	13210	18870	16822.65	0.49	-45249	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2188	-58.59	5.12	12	1.17	-276.00	3156.00	38900	20230404	-58.43	4005	20221020	303.75	38900	-58.43	20230404	4145	290.11	20230306	38900	-58.43	20230404	4005	303.75	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
68	20231019	130848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16470	-2400	5	-12.72	2476161840	146838	37.73	18080	18170	16390	24500	13210	18870	16863.19	0.49	-43620	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2229	-59.67	5.22	12	1.09	-276.00	3156.00	38900	20230404	-57.66	4005	20221020	311.24	38900	-57.66	20230404	4145	297.35	20230306	38900	-57.66	20230404	4005	311.24	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
69	20231019	120855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	-2280	5	-12.08	2251407300	133233	34.24	18080	18170	16460	24500	13210	18870	16898.24	0.49	-43073	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2245	-60.11	5.26	12	0.98	-276.00	3156.00	38900	20230404	-57.35	4005	20221020	314.23	38900	-57.35	20230404	4145	300.24	20230306	38900	-57.35	20230404	4005	314.23	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
70	20231019	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16720	-2150	5	-11.39	1949074100	115042	29.56	18080	18170	16640	24500	13210	18870	16942.25	0.49	-35587	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2262	-60.58	5.30	12	0.85	-276.00	3156.00	38900	20230404	-57.02	4005	20221020	317.48	38900	-57.02	20230404	4145	303.38	20230306	38900	-57.02	20230404	4005	317.48	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
71	20231019	100843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16750	-2120	5	-11.23	1617070800	95221	24.47	18080	18170	16700	24500	13210	18870	16982.25	0.49	-25646	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2266	-60.69	5.31	12	0.70	-276.00	3156.00	38900	20230404	-56.94	4005	20221020	318.23	38900	-56.94	20230404	4145	304.10	20230306	38900	-56.94	20230404	4005	318.23	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
72	20231019	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17070	-1800	5	-9.54	332610790	19021	4.89	18080	18170	17060	24500	13210	18870	17486.36	0.49	-4649	21183	20026	18143	16986	15103	20605	17565	68	5630	500	11690	10	1	13530910	2310	-61.85	5.41	12	0.14	-276.00	3156.00	38900	20230404	-56.12	4005	20221020	326.22	38900	-56.12	20230404	4145	311.82	20230306	38900	-56.12	20230404	4005	326.22	20221020	1.20	N	234920	500	67 억	65706	N	N	N	N
73	20231018	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18870	2370	2	14.36	6900353770	386669	782.00	16500	19300	16260	21450	11550	16500	17844.37	0.28	30468	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2553	-68.37	5.98	12	2.86	-276.00	3156.00	38900	20230404	-51.49	3905	20221014	383.23	38900	-51.49	20230404	4145	355.25	20230306	38900	-51.49	20230404	4005	371.16	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
74	20231018	150847	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18760	2260	2	13.70	6516110860	366187	740.58	16500	19300	16260	21450	11550	16500	17794.49	0.28	26403	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2538	-67.97	5.94	12	2.71	-276.00	3156.00	38900	20230404	-51.77	3905	20221014	380.41	38900	-51.77	20230404	4145	352.59	20230306	38900	-51.77	20230404	4005	368.41	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
75	20231018	140835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	18110	1610	2	9.76	5392651880	305137	617.11	16500	19300	16260	21450	11550	16500	17672.89	0.28	10179	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2450	-65.62	5.74	12	2.26	-276.00	3156.00	38900	20230404	-53.44	3905	20221014	363.76	38900	-53.44	20230404	4145	336.91	20230306	38900	-53.44	20230404	4005	352.18	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
76	20231018	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17100	600	2	3.64	4325182820	245008	495.51	16500	19300	16260	21450	11550	16500	17653.23	0.28	-5996	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2314	-61.96	5.42	12	1.81	-276.00	3156.00	38900	20230404	-56.04	3905	20221014	337.90	38900	-56.04	20230404	4145	312.55	20230306	38900	-56.04	20230404	4005	326.97	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
77	20231018	120849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16790	290	2	1.76	4043177510	228200	461.51	16500	19300	16260	21450	11550	16500	17717.69	0.28	-5014	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2272	-60.83	5.32	12	1.69	-276.00	3156.00	38900	20230404	-56.84	3905	20221014	329.96	38900	-56.84	20230404	4145	305.07	20230306	38900	-56.84	20230404	4005	319.23	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
78	20231018	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17140	640	2	3.88	3772255240	212117	428.99	16500	19300	16260	21450	11550	16500	17783.84	0.28	-6177	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2319	-62.10	5.43	12	1.57	-276.00	3156.00	38900	20230404	-55.94	3905	20221014	338.92	38900	-55.94	20230404	4145	313.51	20230306	38900	-55.94	20230404	4005	327.97	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
79	20231018	100852	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16810	310	2	1.88	280120830	16886	34.15	16500	17000	16260	21450	11550	16500	16588.94	0.28	6277	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2275	-60.91	5.33	12	0.12	-276.00	3156.00	38900	20230404	-56.79	3905	20221014	330.47	38900	-56.79	20230404	4145	305.55	20230306	38900	-56.79	20230404	4005	319.73	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
80	20231018	090837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	-100	5	-0.61	29370430	1788	3.62	16500	16510	16260	21450	11550	16500	16426.41	0.28	-655	17486	16992	16456	15962	15426	17240	16210	68	4950	500	10230	10	1	13530910	2219	-59.42	5.20	12	0.01	-276.00	3156.00	38900	20230404	-57.84	3905	20221014	319.97	38900	-57.84	20230404	4145	295.66	20230306	38900	-57.84	20230404	4005	309.49	20221020	1.15	N	234920	500	67 억	37468	N	N	N	N
81	20231017	160840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16500	200	2	1.23	820564600	49421	111.03	15920	16950	15920	21150	11410	16300	16603.56	0.20	10345	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2233	-59.78	5.23	12	0.37	-276.00	3156.00	38900	20230404	-57.58	3800	20221013	334.21	38900	-57.58	20230404	4145	298.07	20230306	38900	-57.58	20230404	4005	311.99	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
82	20231017	150848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16550	250	2	1.53	766906590	46173	103.74	15920	16950	15920	21150	11410	16300	16609.42	0.20	10217	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2239	-59.96	5.24	12	0.34	-276.00	3156.00	38900	20230404	-57.46	3800	20221013	335.53	38900	-57.46	20230404	4145	299.28	20230306	38900	-57.46	20230404	4005	313.23	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
83	20231017	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	90	2	0.55	744134440	44793	100.64	15920	16950	15920	21150	11410	16300	16612.74	0.20	9797	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2218	-59.38	5.19	12	0.33	-276.00	3156.00	38900	20230404	-57.87	3800	20221013	331.32	38900	-57.87	20230404	4145	295.42	20230306	38900	-57.87	20230404	4005	309.24	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
84	20231017	130843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16510	210	2	1.29	685541280	41228	92.63	15920	16950	15920	21150	11410	16300	16628.05	0.20	11221	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2234	-59.82	5.23	12	0.30	-276.00	3156.00	38900	20230404	-57.56	3800	20221013	334.47	38900	-57.56	20230404	4145	298.31	20230306	38900	-57.56	20230404	4005	312.23	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
85	20231017	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	100	2	0.61	646745920	38874	87.34	15920	16950	15920	21150	11410	16300	16636.98	0.20	11217	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2219	-59.42	5.20	12	0.29	-276.00	3156.00	38900	20230404	-57.84	3800	20221013	331.58	38900	-57.84	20230404	4145	295.66	20230306	38900	-57.84	20230404	4005	309.49	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
86	20231017	110835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16490	190	2	1.17	596889520	35847	80.54	15920	16950	15920	21150	11410	16300	16651.03	0.20	13097	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2231	-59.75	5.22	12	0.26	-276.00	3156.00	38900	20230404	-57.61	3800	20221013	333.95	38900	-57.61	20230404	4145	297.83	20230306	38900	-57.61	20230404	4005	311.74	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
87	20231017	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16780	480	2	2.94	373662990	22558	50.68	15920	16870	15920	21150	11410	16300	16564.54	0.20	10331	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2270	-60.80	5.32	12	0.17	-276.00	3156.00	38900	20230404	-56.86	3800	20221013	341.58	38900	-56.86	20230404	4145	304.83	20230306	38900	-56.86	20230404	4005	318.98	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
88	20231017	090838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16710	410	2	2.52	70402390	4306	9.67	15920	16710	15920	21150	11410	16300	16349.84	0.20	3086	16946	16622	16326	16002	15706	16475	15855	68	4850	500	10100	10	1	13530910	2261	-60.54	5.29	12	0.03	-276.00	3156.00	38900	20230404	-57.04	3800	20221013	339.74	38900	-57.04	20230404	4145	303.14	20230306	38900	-57.04	20230404	4005	317.23	20221020	1.15	N	234920	500	67 억	27454	N	N	N	N
89	20231016	160837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	-350	5	-2.10	721287050	44371	55.72	16650	16650	16030	21600	11660	16650	16255.76	0.23	-3136	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2206	-59.06	5.16	12	0.33	-276.00	3156.00	38900	20230404	-58.10	3800	20221013	328.95	38900	-58.10	20230404	4145	293.24	20230306	38900	-58.10	20230404	4005	306.99	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
90	20231016	150838	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	-350	5	-2.10	643190380	39585	49.71	16650	16650	16030	21600	11660	16650	16248.28	0.23	-3347	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2206	-59.06	5.16	12	0.29	-276.00	3156.00	38900	20230404	-58.10	3800	20221013	328.95	38900	-58.10	20230404	4145	293.24	20230306	38900	-58.10	20230404	4005	306.99	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
91	20231016	140840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	-400	5	-2.40	533773240	32864	41.27	16650	16650	16030	21600	11660	16650	16241.81	0.23	-4042	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2199	-58.88	5.15	12	0.24	-276.00	3156.00	38900	20230404	-58.23	3800	20221013	327.63	38900	-58.23	20230404	4145	292.04	20230306	38900	-58.23	20230404	4005	305.74	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
92	20231016	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16220	-430	5	-2.58	522482300	32169	40.39	16650	16650	16030	21600	11660	16650	16241.72	0.23	-3962	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2195	-58.77	5.14	12	0.24	-276.00	3156.00	38900	20230404	-58.30	3800	20221013	326.84	38900	-58.30	20230404	4145	291.31	20230306	38900	-58.30	20230404	4005	304.99	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
93	20231016	120834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16120	-530	5	-3.18	467229980	28757	36.11	16650	16650	16030	21600	11660	16650	16247.44	0.23	-2286	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2181	-58.41	5.11	12	0.21	-276.00	3156.00	38900	20230404	-58.56	3800	20221013	324.21	38900	-58.56	20230404	4145	288.90	20230306	38900	-58.56	20230404	4005	302.50	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
94	20231016	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	-380	5	-2.28	330711040	20372	25.58	16650	16650	16030	21600	11660	16650	16233.48	0.23	-3120	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2201	-58.95	5.16	12	0.15	-276.00	3156.00	38900	20230404	-58.17	3800	20221013	328.16	38900	-58.17	20230404	4145	292.52	20230306	38900	-58.17	20230404	4005	306.24	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
95	20231016	100824	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16370	-280	5	-1.68	243449020	15006	18.84	16650	16650	16030	21600	11660	16650	16223.27	0.23	-951	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2215	-59.31	5.19	12	0.11	-276.00	3156.00	38900	20230404	-57.92	3800	20221013	330.79	38900	-57.92	20230404	4145	294.93	20230306	38900	-57.92	20230404	4005	308.74	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
96	20231016	090826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16360	-290	5	-1.74	67253410	4126	5.18	16650	16650	16030	21600	11660	16650	16299.40	0.23	-1141	17623	17136	16433	15946	15243	17380	16190	68	4950	500	10320	10	1	13530910	2214	-59.28	5.18	12	0.03	-276.00	3156.00	38900	20230404	-57.94	3800	20221013	330.53	38900	-57.94	20230404	4145	294.69	20230306	38900	-57.94	20230404	4005	308.49	20221020	1.15	N	234920	500	67 억	30590	N	N	N	N
97	20231012	160851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	10	2	0.06	936739260	57237	101.27	16390	16770	16000	20950	11300	16140	16365.97	0.16	6668	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2185	-58.51	5.12	12	0.42	-276.00	3156.00	38900	20230404	-58.48	3700	20221011	336.49	38900	-58.48	20230404	4145	289.63	20230306	38900	-58.48	20230404	3800	325.00	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
98	20231012	150832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	110	2	0.68	871027220	53177	94.08	16390	16770	16000	20950	11300	16140	16379.77	0.16	6693	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2199	-58.88	5.15	12	0.39	-276.00	3156.00	38900	20230404	-58.23	3700	20221011	339.19	38900	-58.23	20230404	4145	292.04	20230306	38900	-58.23	20230404	3800	327.63	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
99	20231012	140833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16260	120	2	0.74	720829880	43903	77.68	16390	16770	16000	20950	11300	16140	16418.69	0.16	8252	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2200	-58.91	5.15	12	0.32	-276.00	3156.00	38900	20230404	-58.20	3700	20221011	339.46	38900	-58.20	20230404	4145	292.28	20230306	38900	-58.20	20230404	3800	327.89	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
100	20231012	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16440	300	2	1.86	664039190	40422	71.52	16390	16770	16000	20950	11300	16140	16427.67	0.16	9545	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2224	-59.57	5.21	12	0.30	-276.00	3156.00	38900	20230404	-57.74	3700	20221011	344.32	38900	-57.74	20230404	4145	296.62	20230306	38900	-57.74	20230404	3800	332.63	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
101	20231012	120842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16300	160	2	0.99	646070070	39324	69.57	16390	16770	16000	20950	11300	16140	16429.41	0.16	9395	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2206	-59.06	5.16	12	0.29	-276.00	3156.00	38900	20230404	-58.10	3700	20221011	340.54	38900	-58.10	20230404	4145	293.24	20230306	38900	-58.10	20230404	3800	328.95	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
102	20231012	110842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16460	320	2	1.98	511855840	31112	55.05	16390	16770	16000	20950	11300	16140	16452.04	0.16	9266	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2227	-59.64	5.22	12	0.23	-276.00	3156.00	38900	20230404	-57.69	3700	20221011	344.86	38900	-57.69	20230404	4145	297.10	20230306	38900	-57.69	20230404	3800	333.16	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
103	20231012	100835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16430	290	2	1.80	435343100	26471	46.83	16390	16770	16000	20950	11300	16140	16446.04	0.16	10120	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2223	-59.53	5.21	12	0.20	-276.00	3156.00	38900	20230404	-57.76	3700	20221011	344.05	38900	-57.76	20230404	4145	296.38	20230306	38900	-57.76	20230404	3800	332.37	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
104	20231012	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16200	60	2	0.37	54119160	3355	5.94	16390	16390	16000	20950	11300	16140	16130.90	0.16	214	17366	16752	16326	15712	15286	16540	15500	68	4810	500	10000	10	1	13530910	2192	-58.70	5.13	12	0.02	-276.00	3156.00	38900	20230404	-58.35	3700	20221011	337.84	38900	-58.35	20230404	4145	290.83	20230306	38900	-58.35	20230404	3800	326.32	20221013	1.19	N	234920	500	67 억	21474	N	N	N	N
105	20231011	160831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16140	-40	5	-0.25	906399140	55882	76.95	16180	16940	15900	21000	11330	16180	16219.95	0.14	3726	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2184	-58.48	5.11	12	0.41	-276.00	3156.00	38900	20230404	-58.51	3420	20221006	371.93	38900	-58.51	20230404	4145	289.38	20230306	38900	-58.51	20230404	3700	336.22	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
106	20231011	150835	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16160	-20	5	-0.12	867926650	53495	73.66	16180	16940	15900	21000	11330	16180	16224.44	0.14	4003	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2187	-58.55	5.12	12	0.40	-276.00	3156.00	38900	20230404	-58.46	3420	20221006	372.51	38900	-58.46	20230404	4145	289.87	20230306	38900	-58.46	20230404	3700	336.76	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
107	20231011	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	-50	5	-0.31	725435730	44628	61.45	16180	16940	16060	21000	11330	16180	16255.17	0.14	5077	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2183	-58.44	5.11	12	0.33	-276.00	3156.00	38900	20230404	-58.53	3420	20221006	371.64	38900	-58.53	20230404	4145	289.14	20230306	38900	-58.53	20230404	3700	335.95	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
108	20231011	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	-50	5	-0.31	624227290	38357	52.82	16180	16940	16090	21000	11330	16180	16274.14	0.14	5858	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2183	-58.44	5.11	12	0.28	-276.00	3156.00	38900	20230404	-58.53	3420	20221006	371.64	38900	-58.53	20230404	4145	289.14	20230306	38900	-58.53	20230404	3700	335.95	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
109	20231011	120845	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16200	20	2	0.12	550948940	33826	46.58	16180	16940	16090	21000	11330	16180	16287.74	0.14	6241	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2192	-58.70	5.13	12	0.25	-276.00	3156.00	38900	20230404	-58.35	3420	20221006	373.68	38900	-58.35	20230404	4145	290.83	20230306	38900	-58.35	20230404	3700	337.84	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
110	20231011	110839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	70	2	0.43	485960730	29823	41.07	16180	16940	16090	21000	11330	16180	16294.83	0.14	7411	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2199	-58.88	5.15	12	0.22	-276.00	3156.00	38900	20230404	-58.23	3420	20221006	375.15	38900	-58.23	20230404	4145	292.04	20230306	38900	-58.23	20230404	3700	339.19	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
111	20231011	100832	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16260	80	2	0.49	393314270	24114	33.20	16180	16940	16100	21000	11330	16180	16310.62	0.14	7019	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2200	-58.91	5.15	12	0.18	-276.00	3156.00	38900	20230404	-58.20	3420	20221006	375.44	38900	-58.20	20230404	4145	292.28	20230306	38900	-58.20	20230404	3700	339.46	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
112	20231011	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	150	2	0.93	63092990	3888	5.35	16180	16940	16130	21000	11330	16180	16227.62	0.14	2214	17393	16786	16393	15786	15393	16590	15590	68	4820	500	10030	10	1	13530910	2210	-59.17	5.17	12	0.03	-276.00	3156.00	38900	20230404	-58.02	3420	20221006	377.49	38900	-58.02	20230404	4145	293.97	20230306	38900	-58.02	20230404	3700	341.35	20221011	1.20	N	234920	500	67 억	18465	N	N	N	N
113	20231010	161442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	-810	5	-4.77	1194830150	72381	312.86	16990	17000	16000	22050	11900	16990	16507.82	0.10	-5597	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2189	-58.62	5.13	12	0.53	-276.00	3156.00	38900	20230404	-58.41	3405	20221005	375.18	38900	-58.41	20230404	4145	290.35	20230306	38900	-58.41	20230404	3700	337.30	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
114	20231010	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16240	-750	5	-4.41	1103154550	66707	288.34	16990	17000	16240	22050	11900	16990	16537.31	0.10	-7227	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2197	-58.84	5.15	12	0.49	-276.00	3156.00	38900	20230404	-58.25	3405	20221005	376.95	38900	-58.25	20230404	4145	291.80	20230306	38900	-58.25	20230404	3700	338.92	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
115	20231010	140830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16540	-450	5	-2.65	818715590	49294	213.07	16990	17000	16400	22050	11900	16990	16608.83	0.10	-5417	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2238	-59.93	5.24	12	0.36	-276.00	3156.00	38900	20230404	-57.48	3405	20221005	385.76	38900	-57.48	20230404	4145	299.03	20230306	38900	-57.48	20230404	3700	347.03	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
116	20231010	130822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16510	-480	5	-2.83	691496610	41555	179.62	16990	17000	16400	22050	11900	16990	16640.52	0.10	-5146	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2234	-59.82	5.23	12	0.31	-276.00	3156.00	38900	20230404	-57.56	3405	20221005	384.88	38900	-57.56	20230404	4145	298.31	20230306	38900	-57.56	20230404	3700	346.22	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
117	20231010	120821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16700	-290	5	-1.71	580733590	34890	150.81	16990	17000	16400	22050	11900	16990	16644.70	0.10	-3483	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2260	-60.51	5.29	12	0.26	-276.00	3156.00	38900	20230404	-57.07	3405	20221005	390.46	38900	-57.07	20230404	4145	302.90	20230306	38900	-57.07	20230404	3700	351.35	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
118	20231010	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16590	-400	5	-2.35	448839380	26937	116.43	16990	17000	16570	22050	11900	16990	16662.56	0.10	-726	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2245	-60.11	5.26	12	0.20	-276.00	3156.00	38900	20230404	-57.35	3405	20221005	387.22	38900	-57.35	20230404	4145	300.24	20230306	38900	-57.35	20230404	3700	348.38	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
119	20231010	100816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16680	-310	5	-1.82	304471890	18249	78.88	16990	17000	16570	22050	11900	16990	16684.31	0.10	-2551	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2257	-60.43	5.29	12	0.13	-276.00	3156.00	38900	20230404	-57.12	3405	20221005	389.87	38900	-57.12	20230404	4145	302.41	20230306	38900	-57.12	20230404	3700	350.81	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
120	20231010	090809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16660	-330	5	-1.94	49073100	2940	12.71	16990	17000	16620	22050	11900	16990	16691.53	0.10	-967	17356	17172	16986	16802	16616	17265	16895	68	5060	500	10530	10	1	13530910	2254	-60.36	5.28	12	0.02	-276.00	3156.00	38900	20230404	-57.17	3405	20221005	389.28	38900	-57.17	20230404	4145	301.93	20230306	38900	-57.17	20230404	3700	350.27	20221011	1.20	N	234920	500	67 억	13762	N	N	N	N
121	20231006	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16990	180	2	1.07	390961940	23129	50.23	16810	17170	16800	21850	11770	16810	16903.54	0.11	-1154	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2299	-61.56	5.38	12	0.17	-276.00	3156.00	38900	20230404	-56.32	3255	20221004	421.97	38900	-56.32	20230404	4145	309.89	20230306	38900	-56.32	20230404	3420	396.78	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N
122	20231006	150805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16840	30	2	0.18	354953610	21012	45.63	16810	17170	16800	21850	11770	16810	16892.90	0.11	-1000	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2279	-61.01	5.34	12	0.16	-276.00	3156.00	38900	20230404	-56.71	3255	20221004	417.36	38900	-56.71	20230404	4145	306.27	20230306	38900	-56.71	20230404	3420	392.40	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N
123	20231006	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16890	80	2	0.48	270533150	16004	34.75	16810	17170	16810	21850	11770	16810	16904.10	0.11	67	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2285	-61.20	5.35	12	0.12	-276.00	3156.00	38900	20230404	-56.58	3255	20221004	418.89	38900	-56.58	20230404	4145	307.48	20230306	38900	-56.58	20230404	3420	393.86	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N
124	20231006	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16900	90	2	0.54	218146080	12897	28.01	16810	17170	16810	21850	11770	16810	16914.48	0.11	70	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2287	-61.23	5.35	12	0.10	-276.00	3156.00	38900	20230404	-56.56	3255	20221004	419.20	38900	-56.56	20230404	4145	307.72	20230306	38900	-56.56	20230404	3420	394.15	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N
125	20231006	120756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16860	50	2	0.30	187667360	11091	24.08	16810	17170	16810	21850	11770	16810	16920.69	0.11	18	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2281	-61.09	5.34	12	0.08	-276.00	3156.00	38900	20230404	-56.66	3255	20221004	417.97	38900	-56.66	20230404	4145	306.76	20230306	38900	-56.66	20230404	3420	392.98	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N
126	20231006	110749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16930	120	2	0.71	115059330	6780	14.72	16810	17170	16810	21850	11770	16810	16970.40	0.11	209	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2291	-61.34	5.36	12	0.05	-276.00	3156.00	38900	20230404	-56.48	3255	20221004	420.12	38900	-56.48	20230404	4145	308.44	20230306	38900	-56.48	20230404	3420	395.03	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N
127	20231006	100755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	17000	190	2	1.13	79002050	4653	10.10	16810	17170	16810	21850	11770	16810	16978.73	0.11	1051	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2300	-61.59	5.39	12	0.03	-276.00	3156.00	38900	20230404	-56.30	3255	20221004	422.27	38900	-56.30	20230404	4145	310.13	20230306	38900	-56.30	20230404	3420	397.08	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N
128	20231006	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16990	180	2	1.07	8468520	501	1.09	16810	17000	16810	21850	11770	16810	16903.23	0.11	226	18030	17420	17010	16400	15990	17320	16300	68	5040	500	10420	10	1	13530910	2299	-61.56	5.38	12	0.00	-276.00	3156.00	38900	20230404	-56.32	3255	20221004	421.97	38900	-56.32	20230404	4145	309.89	20230306	38900	-56.32	20230404	3420	396.78	20221006	1.16	N	234920	500	67 억	14916	N	N	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History