KissMeData/425420/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	161407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15710	660	2	4.39	721213650	46077	271.81	15050	16030	14760	19560	10540	15050	15653.00	0.52	15416	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1788	16.10	2.51	12	0.40	976.00	6259.00	48000	20231116	-67.27	14490	20240919	8.42	43950	-64.25	20240321	14490	8.42	20240919	48000	-67.27	20231116	14490	8.42	20240919	3.61	N	425420	100	11 억	59417	N	N	13	N	N
3	20241031	151430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15730	680	2	4.52	696065490	44477	262.37	15050	16030	14760	19560	10540	15050	15650.70	0.52	15110	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1790	16.12	2.51	12	0.39	976.00	6259.00	48000	20231116	-67.23	14490	20240919	8.56	43950	-64.21	20240321	14490	8.56	20240919	48000	-67.23	20231116	14490	8.56	20240919	3.61	N	425420	100	11 억	59417	N	N	6	N	N
4	20241031	141428	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15660	610	2	4.05	583347950	37348	220.32	15050	16030	14760	19560	10540	15050	15620.03	0.52	11219	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1782	16.05	2.50	12	0.33	976.00	6259.00	48000	20231116	-67.38	14490	20240919	8.07	43950	-64.37	20240321	14490	8.07	20240919	48000	-67.38	20231116	14490	8.07	20240919	3.61	N	425420	100	11 억	59417	N	N	6	N	N
5	20241031	131429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	760	2	5.05	447264220	28674	169.15	15050	16030	14760	19560	10540	15050	15599.23	0.52	8628	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1799	16.20	2.53	12	0.25	976.00	6259.00	48000	20231116	-67.06	14490	20240919	9.11	43950	-64.03	20240321	14490	9.11	20240919	48000	-67.06	20231116	14490	9.11	20240919	3.61	N	425420	100	11 억	59417	N	N	6	N	N
6	20241031	121424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15760	710	2	4.72	389193290	24985	147.39	15050	16030	14760	19560	10540	15050	15578.16	0.52	7095	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1794	16.15	2.52	12	0.22	976.00	6259.00	48000	20231116	-67.17	14490	20240919	8.76	43950	-64.14	20240321	14490	8.76	20240919	48000	-67.17	20231116	14490	8.76	20240919	3.61	N	425420	100	11 억	59417	N	N	6	N	N
7	20241031	111424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15880	830	2	5.51	249974190	16204	95.59	15050	15930	14760	19560	10540	15050	15427.89	0.52	4187	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1807	16.27	2.54	12	0.14	976.00	6259.00	48000	20231116	-66.92	14490	20240919	9.59	43950	-63.87	20240321	14490	9.59	20240919	48000	-66.92	20231116	14490	9.59	20240919	3.61	N	425420	100	11 억	59417	N	N	6	N	N
8	20241031	101427	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15410	360	2	2.39	159584250	10417	61.45	15050	15880	14760	19560	10540	15050	15320.92	0.52	770	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1754	15.79	2.46	12	0.09	976.00	6259.00	48000	20231116	-67.90	14490	20240919	6.35	43950	-64.94	20240321	14490	6.35	20240919	48000	-67.90	20231116	14490	6.35	20240919	3.61	N	425420	100	11 억	59417	N	N	6	N	N
9	20241031	091424	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	14960	-90	5	-0.60	56438630	3798	22.40	15050	15150	14760	19560	10540	15050	14857.51	0.52	-555	16316	15682	15366	14732	14416	15525	14575	11	4510	100	10530	10	1	11381000	1703	15.33	2.39	12	0.03	976.00	6259.00	48000	20231116	-68.83	14490	20240919	3.24	43950	-65.96	20240321	14490	3.24	20240919	48000	-68.83	20231116	14490	3.24	20240919	3.61	N	425420	100	11 억	59417	N	N	6	N	N
10	20241030	161418	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15050	-500	5	-3.22	258256810	16794	87.68	16000	16000	15050	20200	10890	15550	15378.08	0.58	-6055	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1713	15.42	2.40	12	0.15	976.00	6259.00	48000	20231116	-68.65	14490	20240919	3.86	43950	-65.76	20240321	14490	3.86	20240919	48000	-68.65	20231116	14490	3.86	20240919	3.61	N	425420	100	11 억	65466	N	N	6	N	N
11	20241030	151454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15110	-440	5	-2.83	242574890	15753	82.25	16000	16000	15080	20200	10890	15550	15398.65	0.58	-5758	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1720	15.48	2.41	12	0.14	976.00	6259.00	48000	20231116	-68.52	14490	20240919	4.28	43950	-65.62	20240321	14490	4.28	20240919	48000	-68.52	20231116	14490	4.28	20240919	3.61	N	425420	100	11 억	65466	N	N	2	N	N
12	20241030	141429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15300	-250	5	-1.61	172086320	11104	57.98	16000	16000	15230	20200	10890	15550	15497.69	0.58	-4141	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1741	15.68	2.44	12	0.10	976.00	6259.00	48000	20231116	-68.12	14490	20240919	5.59	43950	-65.19	20240321	14490	5.59	20240919	48000	-68.12	20231116	14490	5.59	20240919	3.61	N	425420	100	11 억	65466	N	N	2	N	N
13	20241030	131436	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15290	-260	5	-1.67	163096840	10515	54.90	16000	16000	15230	20200	10890	15550	15510.87	0.58	-3763	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1740	15.67	2.44	12	0.09	976.00	6259.00	48000	20231116	-68.15	14490	20240919	5.52	43950	-65.21	20240321	14490	5.52	20240919	48000	-68.15	20231116	14490	5.52	20240919	3.61	N	425420	100	11 억	65466	N	N	2	N	N
14	20241030	121454	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15370	-180	5	-1.16	144122790	9277	48.44	16000	16000	15300	20200	10890	15550	15535.50	0.58	-2877	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1749	15.75	2.46	12	0.08	976.00	6259.00	48000	20231116	-67.98	14490	20240919	6.07	43950	-65.03	20240321	14490	6.07	20240919	48000	-67.98	20231116	14490	6.07	20240919	3.61	N	425420	100	11 억	65466	N	N	2	N	N
15	20241030	111430	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15520	-30	5	-0.19	116113330	7453	38.91	16000	16000	15320	20200	10890	15550	15579.41	0.58	-1313	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1766	15.90	2.48	12	0.07	976.00	6259.00	48000	20231116	-67.67	14490	20240919	7.11	43950	-64.69	20240321	14490	7.11	20240919	48000	-67.67	20231116	14490	7.11	20240919	3.61	N	425420	100	11 억	65466	N	N	2	N	N
16	20241030	101420	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15480	-70	5	-0.45	59122500	3790	19.79	16000	16000	15320	20200	10890	15550	15599.60	0.58	-1974	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1762	15.86	2.47	12	0.03	976.00	6259.00	48000	20231116	-67.75	14490	20240919	6.83	43950	-64.78	20240321	14490	6.83	20240919	48000	-67.75	20231116	14490	6.83	20240919	3.61	N	425420	100	11 억	65466	N	N	2	N	N
17	20241030	091429	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15720	170	2	1.09	36224830	2319	12.11	16000	16000	15320	20200	10890	15550	15620.88	0.58	-865	16710	16130	15610	15030	14510	15870	14770	11	4650	100	10880	10	1	11381000	1789	16.11	2.51	12	0.02	976.00	6259.00	48000	20231116	-67.25	14490	20240919	8.49	43950	-64.23	20240321	14490	8.49	20240919	48000	-67.25	20231116	14490	8.49	20240919	3.61	N	425420	100	11 억	65466	N	N	2	N	N
18	20241029	161333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15550	-240	5	-1.52	293259560	19153	148.27	15650	16190	15090	20500	11060	15790	15309.48	0.58	-147	16476	16132	15656	15312	14836	15895	15075	11	4710	100	11050	10	1	11381000	1770	15.93	2.48	12	0.17	976.00	6259.00	48000	20231116	-67.60	14490	20240919	7.32	43950	-64.62	20240321	14490	7.32	20240919	48000	-67.60	20231116	14490	7.32	20240919	3.70	N	425420	100	11 억	65813	N	N	2	N	N
19	20241029	151355	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-170	5	-1.08	276569550	18080	139.96	15650	16190	15090	20500	11060	15790	15296.99	0.58	214	16476	16132	15656	15312	14836	15895	15075	11	4710	100	11050	10	1	11381000	1778	16.00	2.50	12	0.16	976.00	6259.00	48000	20231116	-67.46	14490	20240919	7.80	43950	-64.46	20240321	14490	7.80	20240919	48000	-67.46	20231116	14490	7.80	20240919	3.70	N	425420	100	11 억	65813	N	N	4	N	N
20	20241029	141153	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15220	-570	5	-3.61	210107950	13750	106.44	15650	16190	15090	20500	11060	15790	15280.58	0.58	-2624	16476	16132	15656	15312	14836	15895	15075	11	4710	100	11050	10	1	11381000	1732	15.59	2.43	12	0.12	976.00	6259.00	48000	20231116	-68.29	14490	20240919	5.04	43950	-65.37	20240321	14490	5.04	20240919	48000	-68.29	20231116	14490	5.04	20240919	3.70	N	425420	100	11 억	65813	N	N	4	N	N
21	20241029	131344	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15190	-600	5	-3.80	178014140	11638	90.09	15650	16190	15090	20500	11060	15790	15295.94	0.58	-1823	16476	16132	15656	15312	14836	15895	15075	11	4710	100	11050	10	1	11381000	1729	15.56	2.43	12	0.10	976.00	6259.00	48000	20231116	-68.35	14490	20240919	4.83	43950	-65.44	20240321	14490	4.83	20240919	48000	-68.35	20231116	14490	4.83	20240919	3.70	N	425420	100	11 억	65813	N	N	4	N	N
22	20241029	121343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15290	-500	5	-3.17	142543440	9315	72.11	15650	16190	15090	20500	11060	15790	15302.57	0.58	18	16476	16132	15656	15312	14836	15895	15075	11	4710	100	11050	10	1	11381000	1740	15.67	2.44	12	0.08	976.00	6259.00	48000	20231116	-68.15	14490	20240919	5.52	43950	-65.21	20240321	14490	5.52	20240919	48000	-68.15	20231116	14490	5.52	20240919	3.70	N	425420	100	11 억	65813	N	N	4	N	N
23	20241029	111407	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15190	-600	5	-3.80	130379730	8517	65.93	15650	16190	15090	20500	11060	15790	15308.18	0.58	-83	16476	16132	15656	15312	14836	15895	15075	11	4710	100	11050	10	1	11381000	1729	15.56	2.43	12	0.07	976.00	6259.00	48000	20231116	-68.35	14490	20240919	4.83	43950	-65.44	20240321	14490	4.83	20240919	48000	-68.35	20231116	14490	4.83	20240919	3.70	N	425420	100	11 억	65813	N	N	4	N	N
24	20241029	101341	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15270	-520	5	-3.29	83914130	5471	42.35	15650	16190	15090	20500	11060	15790	15337.99	0.58	-1032	16476	16132	15656	15312	14836	15895	15075	11	4710	100	11050	10	1	11381000	1738	15.65	2.44	12	0.05	976.00	6259.00	48000	20231116	-68.19	14490	20240919	5.38	43950	-65.26	20240321	14490	5.38	20240919	48000	-68.19	20231116	14490	5.38	20240919	3.70	N	425420	100	11 억	65813	N	N	4	N	N
25	20241028	161325	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15790	450	2	2.93	202235790	12911	46.18	15900	16000	15180	19940	10740	15340	15663.84	0.54	4235	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1797	16.18	2.52	12	0.11	976.00	6259.00	48000	20231116	-67.10	14490	20240919	8.97	43950	-64.07	20240321	14490	8.97	20240919	48000	-67.10	20231116	14490	8.97	20240919	3.69	N	425420	100	11 억	61818	N	N	4	N	N
26	20241028	151339	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	410	2	2.67	187133240	11953	42.75	15900	16000	15180	19940	10740	15340	15655.76	0.54	4091	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1793	16.14	2.52	12	0.11	976.00	6259.00	48000	20231116	-67.19	14490	20240919	8.70	43950	-64.16	20240321	14490	8.70	20240919	48000	-67.19	20231116	14490	8.70	20240919	3.69	N	425420	100	11 억	61818	N	N	3	N	N
27	20241028	141342	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	410	2	2.67	139747780	8924	31.92	15900	16000	15180	19940	10740	15340	15659.77	0.54	3279	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1793	16.14	2.52	12	0.08	976.00	6259.00	48000	20231116	-67.19	14490	20240919	8.70	43950	-64.16	20240321	14490	8.70	20240919	48000	-67.19	20231116	14490	8.70	20240919	3.69	N	425420	100	11 억	61818	N	N	3	N	N
28	20241028	131334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15820	480	2	3.13	137102200	8756	31.32	15900	16000	15180	19940	10740	15340	15658.09	0.54	3205	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1800	16.21	2.53	12	0.08	976.00	6259.00	48000	20231116	-67.04	14490	20240919	9.18	43950	-64.00	20240321	14490	9.18	20240919	48000	-67.04	20231116	14490	9.18	20240919	3.69	N	425420	100	11 억	61818	N	N	3	N	N
29	20241028	121335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15810	470	2	3.06	132708880	8478	30.32	15900	16000	15180	19940	10740	15340	15653.32	0.54	3174	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1799	16.20	2.53	12	0.07	976.00	6259.00	48000	20231116	-67.06	14490	20240919	9.11	43950	-64.03	20240321	14490	9.11	20240919	48000	-67.06	20231116	14490	9.11	20240919	3.69	N	425420	100	11 억	61818	N	N	3	N	N
30	20241028	111122	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15680	340	2	2.22	119542890	7639	27.32	15900	16000	15180	19940	10740	15340	15649.02	0.54	2382	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1785	16.07	2.51	12	0.07	976.00	6259.00	48000	20231116	-67.33	14490	20240919	8.21	43950	-64.32	20240321	14490	8.21	20240919	48000	-67.33	20231116	14490	8.21	20240919	3.69	N	425420	100	11 억	61818	N	N	3	N	N
31	20241028	101321	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	310	2	2.02	98775180	6311	22.57	15900	16000	15180	19940	10740	15340	15651.27	0.54	2146	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1781	16.03	2.50	12	0.06	976.00	6259.00	48000	20231116	-67.40	14490	20240919	8.01	43950	-64.39	20240321	14490	8.01	20240919	48000	-67.40	20231116	14490	8.01	20240919	3.69	N	425420	100	11 억	61818	N	N	3	N	N
32	20241028	091331	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15650	310	2	2.02	41105450	2659	9.51	15900	15900	15180	19940	10740	15340	15458.99	0.54	1156	16886	16112	15726	14952	14566	15920	14760	11	4600	100	10730	10	1	11381000	1781	16.03	2.50	12	0.02	976.00	6259.00	48000	20231116	-67.40	14490	20240919	8.01	43950	-64.39	20240321	14490	8.01	20240919	48000	-67.40	20231116	14490	8.01	20240919	3.69	N	425420	100	11 억	61818	N	N	3	N	N
33	20241025	161333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15340	-560	5	-3.52	432537700	27816	200.17	15910	16500	15340	20650	11130	15900	15550.62	0.53	1748	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1746	15.72	2.45	12	0.24	976.00	6259.00	48000	20231116	-68.04	14490	20240919	5.87	43950	-65.10	20240321	14490	5.87	20240919	48000	-68.04	20231116	14490	5.87	20240919	3.70	N	425420	100	11 억	60070	N	N	3	N	N
34	20241025	151338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15400	-500	5	-3.14	387923210	24912	179.27	15910	16500	15360	20650	11130	15900	15571.74	0.53	2023	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1753	15.78	2.46	12	0.22	976.00	6259.00	48000	20231116	-67.92	14490	20240919	6.28	43950	-64.96	20240321	14490	6.28	20240919	48000	-67.92	20231116	14490	6.28	20240919	3.70	N	425420	100	11 억	60070	N	N	8	N	N
35	20241025	141335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15450	-450	5	-2.83	317033410	20306	146.13	15910	16500	15430	20650	11130	15900	15612.79	0.53	1768	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1758	15.83	2.47	12	0.18	976.00	6259.00	48000	20231116	-67.81	14490	20240919	6.63	43950	-64.85	20240321	14490	6.63	20240919	48000	-67.81	20231116	14490	6.63	20240919	3.70	N	425420	100	11 억	60070	N	N	8	N	N
36	20241025	131335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-280	5	-1.76	222712400	14219	102.32	15910	16500	15470	20650	11130	15900	15663.01	0.53	1249	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1778	16.00	2.50	12	0.12	976.00	6259.00	48000	20231116	-67.46	14490	20240919	7.80	43950	-64.46	20240321	14490	7.80	20240919	48000	-67.46	20231116	14490	7.80	20240919	3.70	N	425420	100	11 억	60070	N	N	8	N	N
37	20241025	121338	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15620	-280	5	-1.76	216612140	13829	99.52	15910	16500	15470	20650	11130	15900	15663.62	0.53	978	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1778	16.00	2.50	12	0.12	976.00	6259.00	48000	20231116	-67.46	14490	20240919	7.80	43950	-64.46	20240321	14490	7.80	20240919	48000	-67.46	20231116	14490	7.80	20240919	3.70	N	425420	100	11 억	60070	N	N	8	N	N
38	20241025	111332	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15540	-360	5	-2.26	132632970	8424	60.62	15910	16500	15510	20650	11130	15900	15744.65	0.53	132	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1769	15.92	2.48	12	0.07	976.00	6259.00	48000	20231116	-67.62	14490	20240919	7.25	43950	-64.64	20240321	14490	7.25	20240919	48000	-67.62	20231116	14490	7.25	20240919	3.70	N	425420	100	11 억	60070	N	N	8	N	N
39	20241025	101333	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15600	-300	5	-1.89	109957880	6974	50.19	15910	16500	15510	20650	11130	15900	15766.83	0.53	-403	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1775	15.98	2.49	12	0.06	976.00	6259.00	48000	20231116	-67.50	14490	20240919	7.66	43950	-64.51	20240321	14490	7.66	20240919	48000	-67.50	20231116	14490	7.66	20240919	3.70	N	425420	100	11 억	60070	N	N	8	N	N
40	20241025	091336	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15920	20	2	0.13	17741890	1108	7.97	15910	16500	15840	20650	11130	15900	16012.54	0.53	-617	16553	16226	15963	15636	15373	16095	15505	11	4750	100	11130	10	1	11381000	1812	16.31	2.54	12	0.01	976.00	6259.00	48000	20231116	-66.83	14490	20240919	9.87	43950	-63.78	20240321	14490	9.87	20240919	48000	-66.83	20231116	14490	9.87	20240919	3.70	N	425420	100	11 억	60070	N	N	8	N	N
41	20241024	161307	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15900	-450	5	-2.75	219594900	13838	62.20	16110	16290	15700	21250	11450	16350	15868.98	0.56	-4268	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1810	16.29	2.54	12	0.12	976.00	6259.00	48000	20231116	-66.88	14490	20240919	9.73	43950	-63.82	20240321	14490	9.73	20240919	48000	-66.88	20231116	14490	9.73	20240919	3.66	N	425420	100	11 억	64284	N	N	8	N	N
42	20241024	151320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15750	-600	5	-3.67	178215530	11227	50.47	16110	16290	15720	21250	11450	16350	15873.83	0.56	-3791	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1793	16.14	2.52	12	0.10	976.00	6259.00	48000	20231116	-67.19	14490	20240919	8.70	43950	-64.16	20240321	14490	8.70	20240919	48000	-67.19	20231116	14490	8.70	20240919	3.66	N	425420	100	11 억	64284	N	N	10	N	N
43	20241024	141306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15800	-550	5	-3.36	143794000	9044	40.65	16110	16290	15750	21250	11450	16350	15899.38	0.56	-2107	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1798	16.19	2.52	12	0.08	976.00	6259.00	48000	20231116	-67.08	14490	20240919	9.04	43950	-64.05	20240321	14490	9.04	20240919	48000	-67.08	20231116	14490	9.04	20240919	3.66	N	425420	100	11 억	64284	N	N	10	N	N
44	20241024	131318	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-500	5	-3.06	130476450	8201	36.87	16110	16290	15790	21250	11450	16350	15909.82	0.56	-1456	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1804	16.24	2.53	12	0.07	976.00	6259.00	48000	20231116	-66.98	14490	20240919	9.39	43950	-63.94	20240321	14490	9.39	20240919	48000	-66.98	20231116	14490	9.39	20240919	3.66	N	425420	100	11 억	64284	N	N	10	N	N
45	20241024	121311	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15950	-400	5	-2.45	105588630	6633	29.82	16110	16290	15790	21250	11450	16350	15918.68	0.56	-1088	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1815	16.34	2.55	12	0.06	976.00	6259.00	48000	20231116	-66.77	14490	20240919	10.08	43950	-63.71	20240321	14490	10.08	20240919	48000	-66.77	20231116	14490	10.08	20240919	3.66	N	425420	100	11 억	64284	N	N	10	N	N
46	20241024	111311	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-500	5	-3.06	101503630	6377	28.67	16110	16290	15790	21250	11450	16350	15917.14	0.56	-922	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1804	16.24	2.53	12	0.06	976.00	6259.00	48000	20231116	-66.98	14490	20240919	9.39	43950	-63.94	20240321	14490	9.39	20240919	48000	-66.98	20231116	14490	9.39	20240919	3.66	N	425420	100	11 억	64284	N	N	10	N	N
47	20241024	101142	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16040	-310	5	-1.90	35282170	2207	9.92	16110	16290	15900	21250	11450	16350	15986.48	0.56	-892	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1826	16.43	2.56	12	0.02	976.00	6259.00	48000	20231116	-66.58	14490	20240919	10.70	43950	-63.50	20240321	14490	10.70	20240919	48000	-66.58	20231116	14490	10.70	20240919	3.66	N	425420	100	11 억	64284	N	N	10	N	N
48	20241024	091411	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15990	-360	5	-2.20	6332880	394	1.77	16110	16290	15980	21250	11450	16350	16073.30	0.56	-275	17250	16800	16250	15800	15250	17025	16025	11	4900	100	11440	10	1	11381000	1820	16.38	2.55	12	0.00	976.00	6259.00	48000	20231116	-66.69	14490	20240919	10.35	43950	-63.62	20240321	14490	10.35	20240919	48000	-66.69	20231116	14490	10.35	20240919	3.66	N	425420	100	11 억	64284	N	N	10	N	N
49	20241023	161315	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16350	200	2	1.24	359685570	22238	55.67	16010	16700	15700	20950	11310	16150	16172.35	0.52	5185	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1861	16.75	2.61	12	0.20	976.00	6259.00	48000	20231116	-65.94	14490	20240919	12.84	43950	-62.80	20240321	14490	12.84	20240919	48000	-65.94	20231116	14490	12.84	20240919	3.64	N	425420	100	11 억	59177	N	N	10	N	N
50	20241023	151343	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16450	300	2	1.86	341300170	21114	52.86	16010	16700	15700	20950	11310	16150	16164.64	0.52	5077	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1872	16.85	2.63	12	0.19	976.00	6259.00	48000	20231116	-65.73	14490	20240919	13.53	43950	-62.57	20240321	14490	13.53	20240919	48000	-65.73	20231116	14490	13.53	20240919	3.64	N	425420	100	11 억	59177	N	N	0	N	N
51	20241023	141346	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16530	380	2	2.35	299306170	18571	46.49	16010	16700	15700	20950	11310	16150	16116.86	0.52	5312	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1881	16.94	2.64	12	0.16	976.00	6259.00	48000	20231116	-65.56	14490	20240919	14.08	43950	-62.39	20240321	14490	14.08	20240919	48000	-65.56	20231116	14490	14.08	20240919	3.64	N	425420	100	11 억	59177	N	N	0	N	N
52	20241023	131327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16320	170	2	1.05	252772570	15758	39.45	16010	16400	15700	20950	11310	16150	16040.90	0.52	4821	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1857	16.72	2.61	12	0.14	976.00	6259.00	48000	20231116	-66.00	14490	20240919	12.63	43950	-62.87	20240321	14490	12.63	20240919	48000	-66.00	20231116	14490	12.63	20240919	3.64	N	425420	100	11 억	59177	N	N	0	N	N
53	20241023	121323	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16290	140	2	0.87	204641850	12807	32.06	16010	16390	15700	20950	11310	16150	15978.91	0.52	2902	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1854	16.69	2.60	12	0.11	976.00	6259.00	48000	20231116	-66.06	14490	20240919	12.42	43950	-62.94	20240321	14490	12.42	20240919	48000	-66.06	20231116	14490	12.42	20240919	3.64	N	425420	100	11 억	59177	N	N	0	N	N
54	20241023	111316	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16070	-80	5	-0.50	171540040	10766	26.95	16010	16390	15700	20950	11310	16150	15933.50	0.52	1361	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1829	16.47	2.57	12	0.09	976.00	6259.00	48000	20231116	-66.52	14490	20240919	10.90	43950	-63.44	20240321	14490	10.90	20240919	48000	-66.52	20231116	14490	10.90	20240919	3.64	N	425420	100	11 억	59177	N	N	0	N	N
55	20241023	101320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16060	-90	5	-0.56	124163970	7796	19.52	16010	16390	15700	20950	11310	16150	15926.63	0.52	821	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1828	16.45	2.57	12	0.07	976.00	6259.00	48000	20231116	-66.54	14490	20240919	10.84	43950	-63.46	20240321	14490	10.84	20240919	48000	-66.54	20231116	14490	10.84	20240919	3.64	N	425420	100	11 억	59177	N	N	0	N	N
56	20241023	091320	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	15850	-300	5	-1.86	61323140	3835	9.60	16010	16390	15850	20950	11310	16150	15990.39	0.52	-760	17930	17040	16540	15650	15150	16790	15400	11	4800	100	11300	10	1	11381000	1804	16.24	2.53	12	0.03	976.00	6259.00	48000	20231116	-66.98	14490	20240919	9.39	43950	-63.94	20240321	14490	9.39	20240919	48000	-66.98	20231116	14490	9.39	20240919	3.64	N	425420	100	11 억	59177	N	N	0	N	N
57	20241022	161305	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16150	-1040	5	-6.05	653903510	39936	164.72	17430	17430	16040	22300	12040	17190	16373.80	0.51	1234	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1838	16.55	2.58	12	0.35	976.00	6259.00	48000	20231116	-66.35	14490	20240919	11.46	43950	-63.25	20240321	14490	11.46	20240919	48000	-66.35	20231116	14490	11.46	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
58	20241022	151322	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16170	-1020	5	-5.93	625216750	38159	157.39	17430	17430	16040	22300	12040	17190	16384.52	0.51	1431	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1840	16.57	2.58	12	0.34	976.00	6259.00	48000	20231116	-66.31	14490	20240919	11.59	43950	-63.21	20240321	14490	11.59	20240919	48000	-66.31	20231116	14490	11.59	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
59	20241022	141323	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16290	-900	5	-5.24	383269160	23197	95.68	17430	17430	16290	22300	12040	17190	16522.36	0.51	-5345	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1854	16.69	2.60	12	0.20	976.00	6259.00	48000	20231116	-66.06	14490	20240919	12.42	43950	-62.94	20240321	14490	12.42	20240919	48000	-66.06	20231116	14490	12.42	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
60	20241022	131321	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16380	-810	5	-4.71	330695390	19978	82.40	17430	17430	16380	22300	12040	17190	16552.98	0.51	-4987	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1864	16.78	2.62	12	0.18	976.00	6259.00	48000	20231116	-65.88	14490	20240919	13.04	43950	-62.73	20240321	14490	13.04	20240919	48000	-65.88	20231116	14490	13.04	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
61	20241022	121317	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16430	-760	5	-4.42	271282330	16356	67.46	17430	17430	16390	22300	12040	17190	16586.10	0.51	-4445	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1870	16.83	2.63	12	0.14	976.00	6259.00	48000	20231116	-65.77	14490	20240919	13.39	43950	-62.62	20240321	14490	13.39	20240919	48000	-65.77	20231116	14490	13.39	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
62	20241022	111312	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16420	-770	5	-4.48	224564940	13509	55.72	17430	17430	16420	22300	12040	17190	16623.36	0.51	-3986	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1869	16.82	2.62	12	0.12	976.00	6259.00	48000	20231116	-65.79	14490	20240919	13.32	43950	-62.64	20240321	14490	13.32	20240919	48000	-65.79	20231116	14490	13.32	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
63	20241022	101315	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16560	-630	5	-3.66	140300550	8400	34.65	17430	17430	16500	22300	12040	17190	16702.45	0.51	-1775	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1885	16.97	2.65	12	0.07	976.00	6259.00	48000	20231116	-65.50	14490	20240919	14.29	43950	-62.32	20240321	14490	14.29	20240919	48000	-65.50	20231116	14490	14.29	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
64	20241022	091314	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	16800	-390	5	-2.27	42902840	2538	10.47	17430	17430	16740	22300	12040	17190	16904.19	0.51	-969	17823	17506	17143	16826	16463	17325	16645	11	5110	100	12030	10	1	11381000	1912	17.21	2.68	12	0.02	976.00	6259.00	48000	20231116	-65.00	14490	20240919	15.94	43950	-61.77	20240321	14490	15.94	20240919	48000	-65.00	20231116	14490	15.94	20240919	3.60	N	425420	100	11 억	57926	N	N	4	N	N
65	20241021	161259	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17190	-270	5	-1.55	413110890	24245	86.32	17460	17460	16780	22650	12230	17460	17039.01	0.47	4246	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1956	17.61	2.75	12	0.21	976.00	6259.00	48000	20231116	-64.19	14490	20240919	18.63	43950	-60.89	20240321	14490	18.63	20240919	48000	-64.19	20231116	14490	18.63	20240919	3.61	N	425420	100	11 억	53624	N	N	4	N	N
66	20241021	151309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17020	-440	5	-2.52	372633160	21885	77.92	17460	17460	16780	22650	12230	17460	17026.88	0.47	5227	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1937	17.44	2.72	12	0.19	976.00	6259.00	48000	20231116	-64.54	14490	20240919	17.46	43950	-61.27	20240321	14490	17.46	20240919	48000	-64.54	20231116	14490	17.46	20240919	3.61	N	425420	100	11 억	53624	N	N	6	N	N
67	20241021	141312	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17080	-380	5	-2.18	348523540	20469	72.87	17460	17460	16780	22650	12230	17460	17026.90	0.47	6116	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1944	17.50	2.73	12	0.18	976.00	6259.00	48000	20231116	-64.42	14490	20240919	17.87	43950	-61.14	20240321	14490	17.87	20240919	48000	-64.42	20231116	14490	17.87	20240919	3.61	N	425420	100	11 억	53624	N	N	6	N	N
68	20241021	131308	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17300	-160	5	-0.92	300004780	17630	62.77	17460	17460	16780	22650	12230	17460	17016.72	0.47	6471	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1969	17.73	2.76	12	0.15	976.00	6259.00	48000	20231116	-63.96	14490	20240919	19.39	43950	-60.64	20240321	14490	19.39	20240919	48000	-63.96	20231116	14490	19.39	20240919	3.61	N	425420	100	11 억	53624	N	N	6	N	N
69	20241021	121307	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17160	-300	5	-1.72	293305890	17240	61.38	17460	17460	16780	22650	12230	17460	17013.10	0.47	6520	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1953	17.58	2.74	12	0.15	976.00	6259.00	48000	20231116	-64.25	14490	20240919	18.43	43950	-60.96	20240321	14490	18.43	20240919	48000	-64.25	20231116	14490	18.43	20240919	3.61	N	425420	100	11 억	53624	N	N	6	N	N
70	20241021	111300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17230	-230	5	-1.32	275454650	16206	57.70	17460	17460	16780	22650	12230	17460	16997.08	0.47	6963	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1961	17.65	2.75	12	0.14	976.00	6259.00	48000	20231116	-64.10	14490	20240919	18.91	43950	-60.80	20240321	14490	18.91	20240919	48000	-64.10	20231116	14490	18.91	20240919	3.61	N	425420	100	11 억	53624	N	N	6	N	N
71	20241021	101306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17180	-280	5	-1.60	265518540	15631	55.65	17460	17460	16780	22650	12230	17460	16986.66	0.47	7313	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1955	17.60	2.74	12	0.14	976.00	6259.00	48000	20231116	-64.21	14490	20240919	18.56	43950	-60.91	20240321	14490	18.56	20240919	48000	-64.21	20231116	14490	18.56	20240919	3.61	N	425420	100	11 억	53624	N	N	6	N	N
72	20241021	091304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17130	-330	5	-1.89	22150520	1284	4.57	17460	17460	17120	22650	12230	17460	17251.18	0.47	-62	19393	18426	17943	16976	16493	18185	16735	11	5190	100	12220	10	1	11381000	1950	17.55	2.74	12	0.01	976.00	6259.00	48000	20231116	-64.31	14490	20240919	18.22	43950	-61.02	20240321	14490	18.22	20240919	48000	-64.31	20231116	14490	18.22	20240919	3.61	N	425420	100	11 억	53624	N	N	6	N	N
73	20241018	161301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17460	-1020	5	-5.52	500374160	28081	135.10	18910	18910	17460	24000	12940	18480	17822.87	0.58	-11806	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	1987	17.89	2.79	12	0.25	976.00	6259.00	48000	20231116	-63.62	14490	20240919	20.50	43950	-60.27	20240321	14490	20.50	20240919	48000	-63.62	20231116	14490	20.50	20240919	3.57	N	425420	100	11 억	65448	N	N	6	N	N
74	20241018	151335	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17490	-990	5	-5.36	456565920	25573	123.04	18910	18910	17460	24000	12940	18480	17853.44	0.58	-11074	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	1991	17.92	2.79	12	0.22	976.00	6259.00	48000	20231116	-63.56	14490	20240919	20.70	43950	-60.20	20240321	14490	20.70	20240919	48000	-63.56	20231116	14490	20.70	20240919	3.57	N	425420	100	11 억	65448	N	N	1	N	N
75	20241018	141334	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17560	-920	5	-4.98	368873960	20574	98.98	18910	18910	17460	24000	12940	18480	17929.13	0.58	-8557	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	1999	17.99	2.81	12	0.18	976.00	6259.00	48000	20231116	-63.42	14490	20240919	21.19	43950	-60.05	20240321	14490	21.19	20240919	48000	-63.42	20231116	14490	21.19	20240919	3.57	N	425420	100	11 억	65448	N	N	1	N	N
76	20241018	131319	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-880	5	-4.76	323182510	17964	86.43	18910	18910	17600	24000	12940	18480	17990.57	0.58	-8459	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	2003	18.03	2.81	12	0.16	976.00	6259.00	48000	20231116	-63.33	14490	20240919	21.46	43950	-59.95	20240321	14490	21.46	20240919	48000	-63.33	20231116	14490	21.46	20240919	3.57	N	425420	100	11 억	65448	N	N	1	N	N
77	20241018	121330	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17680	-800	5	-4.33	280395620	15540	74.77	18910	18910	17600	24000	12940	18480	18043.48	0.58	-6703	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	2012	18.11	2.82	12	0.14	976.00	6259.00	48000	20231116	-63.17	14490	20240919	22.02	43950	-59.77	20240321	14490	22.02	20240919	48000	-63.17	20231116	14490	22.02	20240919	3.57	N	425420	100	11 억	65448	N	N	1	N	N
78	20241018	111327	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	-690	5	-3.73	226529350	12499	60.13	18910	18910	17600	24000	12940	18480	18123.80	0.58	-4162	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	2025	18.23	2.84	12	0.11	976.00	6259.00	48000	20231116	-62.94	14490	20240919	22.77	43950	-59.52	20240321	14490	22.77	20240919	48000	-62.94	20231116	14490	22.77	20240919	3.57	N	425420	100	11 억	65448	N	N	1	N	N
79	20241018	101311	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17910	-570	5	-3.08	147480980	8054	38.75	18910	18910	17600	24000	12940	18480	18311.52	0.58	-3637	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	2038	18.35	2.86	12	0.07	976.00	6259.00	48000	20231116	-62.69	14490	20240919	23.60	43950	-59.25	20240321	14490	23.60	20240919	48000	-62.69	20231116	14490	23.60	20240919	3.57	N	425420	100	11 억	65448	N	N	1	N	N
80	20241018	091310	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18310	-170	5	-0.92	88205870	4761	22.91	18910	18910	18250	24000	12940	18480	18526.75	0.58	-2462	19386	18932	18466	18012	17546	19160	18240	11	5520	100	12930	10	1	11381000	2084	18.76	2.93	12	0.04	976.00	6259.00	48000	20231116	-61.85	14490	20240919	26.36	43950	-58.34	20240321	14490	26.36	20240919	48000	-61.85	20231116	14490	26.36	20240919	3.57	N	425420	100	11 억	65448	N	N	1	N	N
81	20241017	161305	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	330	2	1.82	383815510	20761	73.08	18210	18920	18000	23550	12710	18150	18487.33	0.54	4060	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2103	18.93	2.95	12	0.18	976.00	6259.00	48000	20231116	-61.50	14490	20240919	27.54	43950	-57.95	20240321	14490	27.54	20240919	48000	-61.50	20231116	14490	27.54	20240919	3.42	N	425420	100	11 억	61394	N	N	1	N	N
82	20241017	151309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18530	380	2	2.09	325440310	17617	62.01	18210	18920	18000	23550	12710	18150	18473.08	0.54	1549	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2109	18.99	2.96	12	0.15	976.00	6259.00	48000	20231116	-61.40	14490	20240919	27.88	43950	-57.84	20240321	14490	27.88	20240919	48000	-61.40	20231116	14490	27.88	20240919	3.42	N	425420	100	11 억	61394	N	N	0	N	N
83	20241017	141316	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18480	330	2	1.82	265905100	14410	50.73	18210	18920	18000	23550	12710	18150	18452.82	0.54	-255	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2103	18.93	2.95	12	0.13	976.00	6259.00	48000	20231116	-61.50	14490	20240919	27.54	43950	-57.95	20240321	14490	27.54	20240919	48000	-61.50	20231116	14490	27.54	20240919	3.42	N	425420	100	11 억	61394	N	N	0	N	N
84	20241017	131309	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-30	5	-0.17	231637040	12538	44.14	18210	18920	18000	23550	12710	18150	18474.80	0.54	-1055	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2062	18.57	2.90	12	0.11	976.00	6259.00	48000	20231116	-62.25	14490	20240919	25.05	43950	-58.77	20240321	14490	25.05	20240919	48000	-62.25	20231116	14490	25.05	20240919	3.42	N	425420	100	11 억	61394	N	N	0	N	N
85	20241017	121315	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18080	-70	5	-0.39	220946410	11947	42.06	18210	18920	18000	23550	12710	18150	18493.88	0.54	-1245	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2058	18.52	2.89	12	0.10	976.00	6259.00	48000	20231116	-62.33	14490	20240919	24.78	43950	-58.86	20240321	14490	24.78	20240919	48000	-62.33	20231116	14490	24.78	20240919	3.42	N	425420	100	11 억	61394	N	N	0	N	N
86	20241017	111313	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18100	-50	5	-0.28	206323830	11140	39.21	18210	18920	18000	23550	12710	18150	18520.99	0.54	-690	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2060	18.55	2.89	12	0.10	976.00	6259.00	48000	20231116	-62.29	14490	20240919	24.91	43950	-58.82	20240321	14490	24.91	20240919	48000	-62.29	20231116	14490	24.91	20240919	3.42	N	425420	100	11 억	61394	N	N	0	N	N
87	20241017	101310	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18440	290	2	1.60	142591490	7644	26.91	18210	18920	18210	23550	12710	18150	18654.04	0.54	1533	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2099	18.89	2.95	12	0.07	976.00	6259.00	48000	20231116	-61.58	14490	20240919	27.26	43950	-58.04	20240321	14490	27.26	20240919	48000	-61.58	20231116	14490	27.26	20240919	3.42	N	425420	100	11 억	61394	N	N	0	N	N
88	20241017	091301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18590	440	2	2.42	39647120	2139	7.53	18210	18780	18210	23550	12710	18150	18535.35	0.54	1328	18970	18560	18290	17880	17610	18425	17745	11	5400	100	12700	10	1	11381000	2116	19.05	2.97	12	0.02	976.00	6259.00	48000	20231116	-61.27	14490	20240919	28.30	43950	-57.70	20240321	14490	28.30	20240919	48000	-61.27	20231116	14490	28.30	20240919	3.42	N	425420	100	11 억	61394	N	N	0	N	N
89	20241016	161253	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	-870	5	-4.57	516382290	28404	72.21	18700	18700	18020	24700	13320	19020	18179.95	0.61	-8422	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2066	18.60	2.90	12	0.25	976.00	6259.00	48000	20231116	-62.19	14490	20240919	25.26	43950	-58.70	20240321	14490	25.26	20240919	48000	-62.19	20231116	14490	25.26	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
90	20241016	151301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18160	-860	5	-4.52	477094150	26240	66.71	18700	18700	18020	24700	13320	19020	18181.94	0.61	-8366	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2067	18.61	2.90	12	0.23	976.00	6259.00	48000	20231116	-62.17	14490	20240919	25.33	43950	-58.68	20240321	14490	25.33	20240919	48000	-62.17	20231116	14490	25.33	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
91	20241016	141304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18120	-900	5	-4.73	343039750	18855	47.93	18700	18700	18020	24700	13320	19020	18193.57	0.61	-5304	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2062	18.57	2.90	12	0.17	976.00	6259.00	48000	20231116	-62.25	14490	20240919	25.05	43950	-58.77	20240321	14490	25.05	20240919	48000	-62.25	20231116	14490	25.05	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
92	20241016	131258	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18180	-840	5	-4.42	287522300	15793	40.15	18700	18700	18020	24700	13320	19020	18205.68	0.61	-3749	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2069	18.63	2.90	12	0.14	976.00	6259.00	48000	20231116	-62.12	14490	20240919	25.47	43950	-58.63	20240321	14490	25.47	20240919	48000	-62.12	20231116	14490	25.47	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
93	20241016	121257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18190	-830	5	-4.36	263631560	14479	36.81	18700	18700	18020	24700	13320	19020	18207.86	0.61	-2980	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2070	18.64	2.91	12	0.13	976.00	6259.00	48000	20231116	-62.10	14490	20240919	25.53	43950	-58.61	20240321	14490	25.53	20240919	48000	-62.10	20231116	14490	25.53	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
94	20241016	111256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18250	-770	5	-4.05	240834860	13227	33.62	18700	18700	18020	24700	13320	19020	18207.82	0.61	-2424	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2077	18.70	2.92	12	0.12	976.00	6259.00	48000	20231116	-61.98	14490	20240919	25.95	43950	-58.48	20240321	14490	25.95	20240919	48000	-61.98	20231116	14490	25.95	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
95	20241016	101254	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18280	-740	5	-3.89	180251280	9900	25.17	18700	18700	18020	24700	13320	19020	18207.20	0.61	-2890	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2080	18.73	2.92	12	0.09	976.00	6259.00	48000	20231116	-61.92	14490	20240919	26.16	43950	-58.41	20240321	14490	26.16	20240919	48000	-61.92	20231116	14490	26.16	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
96	20241016	091259	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18110	-910	5	-4.78	51140110	2798	7.11	18700	18700	18030	24700	13320	19020	18277.38	0.61	-10	20166	19592	19226	18652	18286	19410	18470	11	5680	100	13310	10	1	11381000	2061	18.56	2.89	12	0.02	976.00	6259.00	48000	20231116	-62.27	14490	20240919	24.98	43950	-58.79	20240321	14490	24.98	20240919	48000	-62.27	20231116	14490	24.98	20240919	3.40	N	425420	100	11 억	69767	N	N	9	N	N
97	20241015	161249	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-270	5	-1.40	752320670	39287	67.13	19800	19800	18860	25050	13510	19290	19149.36	0.71	-11235	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2165	19.49	3.04	12	0.35	976.00	6259.00	48000	20231116	-60.38	14490	20240919	31.26	43950	-56.72	20240321	14490	31.26	20240919	48000	-60.38	20231116	14490	31.26	20240919	3.38	N	425420	100	11 억	80995	N	N	9	N	N
98	20241015	151300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	-220	5	-1.14	709781280	37052	63.31	19800	19800	18860	25050	13510	19290	19156.36	0.71	-11221	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2170	19.54	3.05	12	0.33	976.00	6259.00	48000	20231116	-60.27	14490	20240919	31.61	43950	-56.61	20240321	14490	31.61	20240919	48000	-60.27	20231116	14490	31.61	20240919	3.38	N	425420	100	11 억	80995	N	N	1	N	N
99	20241015	141300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19290	0	3	0.00	628343820	32795	56.03	19800	19800	18860	25050	13510	19290	19159.74	0.71	-9692	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2195	19.76	3.08	12	0.29	976.00	6259.00	48000	20231116	-59.81	14490	20240919	33.13	43950	-56.11	20240321	14490	33.13	20240919	48000	-59.81	20231116	14490	33.13	20240919	3.38	N	425420	100	11 억	80995	N	N	1	N	N
100	20241015	131256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19200	-90	5	-0.47	553811760	28934	49.44	19800	19800	18860	25050	13510	19290	19140.52	0.71	-9411	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2185	19.67	3.07	12	0.25	976.00	6259.00	48000	20231116	-60.00	14490	20240919	32.51	43950	-56.31	20240321	14490	32.51	20240919	48000	-60.00	20231116	14490	32.51	20240919	3.38	N	425420	100	11 억	80995	N	N	1	N	N
101	20241015	121300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-270	5	-1.40	468757060	24523	41.90	19800	19800	18860	25050	13510	19290	19115.00	0.71	-9326	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2165	19.49	3.04	12	0.22	976.00	6259.00	48000	20231116	-60.38	14490	20240919	31.26	43950	-56.72	20240321	14490	31.26	20240919	48000	-60.38	20231116	14490	31.26	20240919	3.38	N	425420	100	11 억	80995	N	N	1	N	N
102	20241015	111303	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19070	-220	5	-1.14	350588580	18295	31.26	19800	19800	18910	25050	13510	19290	19163.08	0.71	-3253	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2170	19.54	3.05	12	0.16	976.00	6259.00	48000	20231116	-60.27	14490	20240919	31.61	43950	-56.61	20240321	14490	31.61	20240919	48000	-60.27	20231116	14490	31.61	20240919	3.38	N	425420	100	11 억	80995	N	N	1	N	N
103	20241015	101300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19020	-270	5	-1.40	317718920	16567	28.31	19800	19800	18910	25050	13510	19290	19177.82	0.71	-3621	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2165	19.49	3.04	12	0.15	976.00	6259.00	48000	20231116	-60.38	14490	20240919	31.26	43950	-56.72	20240321	14490	31.26	20240919	48000	-60.38	20231116	14490	31.26	20240919	3.38	N	425420	100	11 억	80995	N	N	1	N	N
104	20241015	091256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19330	40	2	0.21	83971290	4315	7.37	19800	19800	19150	25050	13510	19290	19460.32	0.71	-2726	20363	19826	18813	18276	17263	20095	18545	11	5760	100	13500	10	1	11381000	2200	19.81	3.09	12	0.04	976.00	6259.00	48000	20231116	-59.73	14490	20240919	33.40	43950	-56.02	20240321	14490	33.40	20240919	48000	-59.73	20231116	14490	33.40	20240919	3.38	N	425420	100	11 억	80995	N	N	1	N	N
105	20241014	161223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19290	1490	2	8.37	1101543540	58225	448.30	18000	19350	17800	23100	12460	17800	18918.80	0.57	15907	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2195	19.76	3.08	12	0.51	976.00	6259.00	48000	20231116	-59.81	14490	20240919	33.13	43950	-56.11	20240321	14490	33.13	20240919	48000	-59.81	20231116	14490	33.13	20240919	3.38	N	425420	100	11 억	64827	N	N	1	N	N
106	20241014	151240	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	19140	1340	2	7.53	1043073760	55187	424.91	18000	19350	17800	23100	12460	17800	18900.79	0.57	15469	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2178	19.61	3.06	12	0.48	976.00	6259.00	48000	20231116	-60.12	14490	20240919	32.09	43950	-56.45	20240321	14490	32.09	20240919	48000	-60.12	20231116	14490	32.09	20240919	3.38	N	425420	100	11 억	64827	N	N	3	N	N
107	20241014	141238	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18950	1150	2	6.46	793357330	42205	324.95	18000	19230	17800	23100	12460	17800	18797.80	0.57	9485	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2157	19.42	3.03	12	0.37	976.00	6259.00	48000	20231116	-60.52	14490	20240919	30.78	43950	-56.88	20240321	14490	30.78	20240919	48000	-60.52	20231116	14490	30.78	20240919	3.38	N	425420	100	11 억	64827	N	N	3	N	N
108	20241014	131237	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18920	1120	2	6.29	720807990	38379	295.50	18000	19230	17800	23100	12460	17800	18781.41	0.57	8648	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2153	19.39	3.02	12	0.34	976.00	6259.00	48000	20231116	-60.58	14490	20240919	30.57	43950	-56.95	20240321	14490	30.57	20240919	48000	-60.58	20231116	14490	30.57	20240919	3.38	N	425420	100	11 억	64827	N	N	3	N	N
109	20241014	121228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18980	1180	2	6.63	677924030	36116	278.07	18000	19230	17800	23100	12460	17800	18770.85	0.57	7480	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2160	19.45	3.03	12	0.32	976.00	6259.00	48000	20231116	-60.46	14490	20240919	30.99	43950	-56.81	20240321	14490	30.99	20240919	48000	-60.46	20231116	14490	30.99	20240919	3.38	N	425420	100	11 억	64827	N	N	3	N	N
110	20241014	111228	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18800	1000	2	5.62	610241070	32534	250.49	18000	19230	17800	23100	12460	17800	18757.14	0.57	7023	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2140	19.26	3.00	12	0.29	976.00	6259.00	48000	20231116	-60.83	14490	20240919	29.74	43950	-57.22	20240321	14490	29.74	20240919	48000	-60.83	20231116	14490	29.74	20240919	3.38	N	425420	100	11 억	64827	N	N	3	N	N
111	20241014	101230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18890	1090	2	6.12	564978700	30128	231.97	18000	19230	17800	23100	12460	17800	18752.74	0.57	7991	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2150	19.35	3.02	12	0.26	976.00	6259.00	48000	20231116	-60.65	14490	20240919	30.37	43950	-57.02	20240321	14490	30.37	20240919	48000	-60.65	20231116	14490	30.37	20240919	3.38	N	425420	100	11 억	64827	N	N	3	N	N
112	20241014	091232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18150	350	2	1.97	27549890	1535	11.82	18000	18150	17800	23100	12460	17800	17948.20	0.57	500	18293	18046	17733	17486	17173	17890	17330	11	5300	100	12460	10	1	11381000	2066	18.60	2.90	12	0.01	976.00	6259.00	48000	20231116	-62.19	14490	20240919	25.26	43950	-58.70	20240321	14490	25.26	20240919	48000	-62.19	20231116	14490	25.26	20240919	3.38	N	425420	100	11 억	64827	N	N	3	N	N
113	20241011	161208	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17800	160	2	0.91	229687110	12986	102.88	17980	17980	17420	22900	12350	17640	17687.05	0.57	-5	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	2026	18.24	2.84	12	0.11	976.00	6259.00	48000	20231116	-62.92	14490	20240919	22.84	43950	-59.50	20240321	14490	22.84	20240919	48000	-62.92	20231116	14490	22.84	20240919	3.36	N	425420	100	11 억	64832	N	N	3	N	N
114	20241011	151225	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17650	10	2	0.06	191126830	10818	85.70	17980	17980	17420	22900	12350	17640	17667.48	0.57	681	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	2009	18.08	2.82	12	0.10	976.00	6259.00	48000	20231116	-63.23	14490	20240919	21.81	43950	-59.84	20240321	14490	21.81	20240919	48000	-63.23	20231116	14490	21.81	20240919	3.36	N	425420	100	11 억	64832	N	N	7	N	N
115	20241011	141229	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17720	80	2	0.45	179120460	10138	80.31	17980	17980	17420	22900	12350	17640	17668.22	0.57	1071	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	2017	18.16	2.83	12	0.09	976.00	6259.00	48000	20231116	-63.08	14490	20240919	22.29	43950	-59.68	20240321	14490	22.29	20240919	48000	-63.08	20231116	14490	22.29	20240919	3.36	N	425420	100	11 억	64832	N	N	7	N	N
116	20241011	131230	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-40	5	-0.23	139964040	7920	62.74	17980	17980	17420	22900	12350	17640	17672.23	0.57	1684	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	2003	18.03	2.81	12	0.07	976.00	6259.00	48000	20231116	-63.33	14490	20240919	21.46	43950	-59.95	20240321	14490	21.46	20240919	48000	-63.33	20231116	14490	21.46	20240919	3.36	N	425420	100	11 억	64832	N	N	7	N	N
117	20241011	121222	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17650	10	2	0.06	131502300	7440	58.94	17980	17980	17420	22900	12350	17640	17675.04	0.57	1895	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	2009	18.08	2.82	12	0.07	976.00	6259.00	48000	20231116	-63.23	14490	20240919	21.81	43950	-59.84	20240321	14490	21.81	20240919	48000	-63.23	20231116	14490	21.81	20240919	3.36	N	425420	100	11 억	64832	N	N	7	N	N
118	20241011	111223	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	170	2	0.96	117799810	6666	52.81	17980	17980	17420	22900	12350	17640	17671.74	0.57	1852	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	2027	18.25	2.85	12	0.06	976.00	6259.00	48000	20231116	-62.90	14490	20240919	22.91	43950	-59.48	20240321	14490	22.91	20240919	48000	-62.90	20231116	14490	22.91	20240919	3.36	N	425420	100	11 억	64832	N	N	7	N	N
119	20241011	101232	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17550	-90	5	-0.51	55070580	3137	24.85	17980	17980	17420	22900	12350	17640	17555.17	0.57	-24	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	1997	17.98	2.80	12	0.03	976.00	6259.00	48000	20231116	-63.44	14490	20240919	21.12	43950	-60.07	20240321	14490	21.12	20240919	48000	-63.44	20231116	14490	21.12	20240919	3.36	N	425420	100	11 억	64832	N	N	7	N	N
120	20241011	091227	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	170	2	0.96	517780	29	0.23	17980	17980	17790	22900	12350	17640	17854.48	0.57	-18	18466	18052	17836	17422	17206	17945	17315	11	5260	100	12340	10	1	11381000	2027	18.25	2.85	12	0.00	976.00	6259.00	48000	20231116	-62.90	14490	20240919	22.91	43950	-59.48	20240321	14490	22.91	20240919	48000	-62.90	20231116	14490	22.91	20240919	3.36	N	425420	100	11 억	64832	N	N	7	N	N
121	20241010	161255	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17640	-260	5	-1.45	225315320	12620	84.93	18110	18250	17620	23250	12530	17900	17853.83	0.61	-4422	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2008	18.07	2.82	12	0.11	976.00	6259.00	48000	20231116	-63.25	14490	20240919	21.74	43950	-59.86	20240321	14490	21.74	20240919	48000	-63.25	20231116	14490	21.74	20240919	3.37	N	425420	100	11 억	69243	N	N	7	N	N
122	20241010	151315	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17660	-240	5	-1.34	209648380	11732	78.96	18110	18250	17620	23250	12530	17900	17869.79	0.61	-4356	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2010	18.09	2.82	12	0.10	976.00	6259.00	48000	20231116	-63.21	14490	20240919	21.88	43950	-59.82	20240321	14490	21.88	20240919	48000	-63.21	20231116	14490	21.88	20240919	3.37	N	425420	100	11 억	69243	N	N	9	N	N
123	20241010	141308	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17900	0	3	0.00	168998230	9447	63.58	18110	18250	17620	23250	12530	17900	17889.09	0.61	-2489	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2037	18.34	2.86	12	0.08	976.00	6259.00	48000	20231116	-62.71	14490	20240919	23.53	43950	-59.27	20240321	14490	23.53	20240919	48000	-62.71	20231116	14490	23.53	20240919	3.37	N	425420	100	11 억	69243	N	N	9	N	N
124	20241010	131304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17940	40	2	0.22	143390270	8019	53.97	18110	18250	17620	23250	12530	17900	17881.32	0.61	-1298	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2042	18.38	2.87	12	0.07	976.00	6259.00	48000	20231116	-62.63	14490	20240919	23.81	43950	-59.18	20240321	14490	23.81	20240919	48000	-62.63	20231116	14490	23.81	20240919	3.37	N	425420	100	11 억	69243	N	N	9	N	N
125	20241010	121304	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17930	30	2	0.17	114734420	6429	43.27	18110	18250	17620	23250	12530	17900	17846.39	0.61	-1449	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2041	18.37	2.86	12	0.06	976.00	6259.00	48000	20231116	-62.65	14490	20240919	23.74	43950	-59.20	20240321	14490	23.74	20240919	48000	-62.65	20231116	14490	23.74	20240919	3.37	N	425420	100	11 억	69243	N	N	9	N	N
126	20241010	111303	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17750	-150	5	-0.84	81282150	4550	30.62	18110	18250	17620	23250	12530	17900	17864.21	0.61	-2385	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2020	18.19	2.84	12	0.04	976.00	6259.00	48000	20231116	-63.02	14490	20240919	22.50	43950	-59.61	20240321	14490	22.50	20240919	48000	-63.02	20231116	14490	22.50	20240919	3.37	N	425420	100	11 억	69243	N	N	9	N	N
127	20241010	101301	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17790	-110	5	-0.61	80625860	4513	30.37	18110	18250	17620	23250	12530	17900	17865.25	0.61	-2383	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2025	18.23	2.84	12	0.04	976.00	6259.00	48000	20231116	-62.94	14490	20240919	22.77	43950	-59.52	20240321	14490	22.77	20240919	48000	-62.94	20231116	14490	22.77	20240919	3.37	N	425420	100	11 억	69243	N	N	9	N	N
128	20241010	091306	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	18010	110	2	0.61	19297300	1066	7.17	18110	18250	17740	23250	12530	17900	18102.53	0.61	-544	18413	18156	17643	17386	16873	18285	17515	11	5350	100	12530	10	1	11381000	2050	18.45	2.88	12	0.01	976.00	6259.00	48000	20231116	-62.48	14490	20240919	24.29	43950	-59.02	20240321	14490	24.29	20240919	48000	-62.48	20231116	14490	24.29	20240919	3.37	N	425420	100	11 억	69243	N	N	9	N	N
129	20241008	161251	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17900	250	2	1.42	259636660	14798	97.36	17130	17900	17130	22900	12360	17650	17545.39	0.59	2098	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	2037	18.34	2.86	12	0.13	976.00	6259.00	48000	20231116	-62.71	14490	20240919	23.53	43950	-59.27	20240321	14490	23.53	20240919	48000	-62.71	20231116	14490	23.53	20240919	3.38	N	425420	100	11 억	67108	N	N	9	N	N
130	20241008	151303	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17810	160	2	0.91	229221110	13096	86.16	17130	17820	17130	22900	12360	17650	17503.14	0.59	1789	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	2027	18.25	2.85	12	0.12	976.00	6259.00	48000	20231116	-62.90	14490	20240919	22.91	43950	-59.48	20240321	14490	22.91	20240919	48000	-62.90	20231116	14490	22.91	20240919	3.38	N	425420	100	11 억	67108	N	N	2	N	N
131	20241008	141257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17670	20	2	0.11	190753550	10921	71.85	17130	17790	17130	22900	12360	17650	17466.67	0.59	864	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	2011	18.10	2.82	12	0.10	976.00	6259.00	48000	20231116	-63.19	14490	20240919	21.95	43950	-59.80	20240321	14490	21.95	20240919	48000	-63.19	20231116	14490	21.95	20240919	3.38	N	425420	100	11 억	67108	N	N	2	N	N
132	20241008	131256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17620	-30	5	-0.17	177737530	10182	66.99	17130	17790	17130	22900	12360	17650	17456.05	0.59	624	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	2005	18.05	2.82	12	0.09	976.00	6259.00	48000	20231116	-63.29	14490	20240919	21.60	43950	-59.91	20240321	14490	21.60	20240919	48000	-63.29	20231116	14490	21.60	20240919	3.38	N	425420	100	11 억	67108	N	N	2	N	N
133	20241008	121257	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17600	-50	5	-0.28	175213020	10038	66.04	17130	17790	17130	22900	12360	17650	17454.97	0.59	544	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	2003	18.03	2.81	12	0.09	976.00	6259.00	48000	20231116	-63.33	14490	20240919	21.46	43950	-59.95	20240321	14490	21.46	20240919	48000	-63.33	20231116	14490	21.46	20240919	3.38	N	425420	100	11 억	67108	N	N	2	N	N
134	20241008	111256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17490	-160	5	-0.91	163576960	9375	61.68	17130	17790	17130	22900	12360	17650	17448.21	0.59	60	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	1991	17.92	2.79	12	0.08	976.00	6259.00	48000	20231116	-63.56	14490	20240919	20.70	43950	-60.20	20240321	14490	20.70	20240919	48000	-63.56	20231116	14490	20.70	20240919	3.38	N	425420	100	11 억	67108	N	N	2	N	N
135	20241008	101256	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17340	-310	5	-1.76	109491770	6267	41.23	17130	17790	17130	22900	12360	17650	17471.16	0.59	-1252	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	1973	17.77	2.77	12	0.06	976.00	6259.00	48000	20231116	-63.88	14490	20240919	19.67	43950	-60.55	20240321	14490	19.67	20240919	48000	-63.88	20231116	14490	19.67	20240919	3.38	N	425420	100	11 억	67108	N	N	2	N	N
136	20241008	091300	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	17730	80	2	0.45	48786040	2808	18.47	17130	17790	17130	22900	12360	17650	17373.95	0.59	1104	18136	17892	17576	17332	17016	18015	17455	11	5250	100	12350	10	1	11381000	2018	18.17	2.83	12	0.02	976.00	6259.00	48000	20231116	-63.06	14490	20240919	22.36	43950	-59.66	20240321	14490	22.36	20240919	48000	-63.06	20231116	14490	22.36	20240919	3.38	N	425420	100	11 억	67108	N	N	2	N	N
137	20241007	161316	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17650	90	2	0.51	262868200	14999	69.58	17560	17820	17260	22800	12300	17560	17525.72	0.56	2937	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	2009	18.08	2.82	12	0.13	976.00	6259.00	48000	20231116	-63.23	14490	20240919	21.81	43950	-59.84	20240321	14490	21.81	20240919	48000	-63.23	20231116	14490	21.81	20240919	3.38	N	425420	100	11 억	64170	N	N	2	N	N
138	20241007	151226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17540	-20	5	-0.11	241735080	13798	64.01	17560	17820	17260	22800	12300	17560	17519.57	0.56	2972	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	1996	17.97	2.80	12	0.12	976.00	6259.00	48000	20231116	-63.46	14490	20240919	21.05	43950	-60.09	20240321	14490	21.05	20240919	48000	-63.46	20231116	14490	21.05	20240919	3.38	N	425420	100	11 억	64170	N	N	9	N	N
139	20241007	141243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17670	110	2	0.63	206068210	11774	54.62	17560	17820	17260	22800	12300	17560	17501.97	0.56	3201	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	2011	18.10	2.82	12	0.10	976.00	6259.00	48000	20231116	-63.19	14490	20240919	21.95	43950	-59.80	20240321	14490	21.95	20240919	48000	-63.19	20231116	14490	21.95	20240919	3.38	N	425420	100	11 억	64170	N	N	9	N	N
140	20241007	131213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17650	90	2	0.51	186177910	10654	49.42	17560	17810	17260	22800	12300	17560	17474.93	0.56	3301	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	2009	18.08	2.82	12	0.09	976.00	6259.00	48000	20231116	-63.23	14490	20240919	21.81	43950	-59.84	20240321	14490	21.81	20240919	48000	-63.23	20231116	14490	21.81	20240919	3.38	N	425420	100	11 억	64170	N	N	9	N	N
141	20241007	121238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17540	-20	5	-0.11	178122930	10196	47.30	17560	17810	17260	22800	12300	17560	17469.88	0.56	3218	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	1996	17.97	2.80	12	0.09	976.00	6259.00	48000	20231116	-63.46	14490	20240919	21.05	43950	-60.09	20240321	14490	21.05	20240919	48000	-63.46	20231116	14490	21.05	20240919	3.38	N	425420	100	11 억	64170	N	N	9	N	N
142	20241007	111158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17510	-50	5	-0.28	144028090	8247	38.26	17560	17810	17260	22800	12300	17560	17464.30	0.56	2661	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	1993	17.94	2.80	12	0.07	976.00	6259.00	48000	20231116	-63.52	14490	20240919	20.84	43950	-60.16	20240321	14490	20.84	20240919	48000	-63.52	20231116	14490	20.84	20240919	3.38	N	425420	100	11 억	64170	N	N	9	N	N
143	20241007	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17580	20	2	0.11	68227770	3912	18.15	17560	17610	17260	22800	12300	17560	17440.64	0.56	2016	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	2001	18.01	2.81	12	0.03	976.00	6259.00	48000	20231116	-63.38	14490	20240919	21.33	43950	-60.00	20240321	14490	21.33	20240919	48000	-63.38	20231116	14490	21.33	20240919	3.38	N	425420	100	11 억	64170	N	N	9	N	N
144	20241007	091234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17500	-60	5	-0.34	40954640	2349	10.90	17560	17560	17260	22800	12300	17560	17434.93	0.56	1598	18520	18040	17780	17300	17040	17910	17170	11	5240	100	12290	10	1	11381000	1992	17.93	2.80	12	0.02	976.00	6259.00	48000	20231116	-63.54	14490	20240919	20.77	43950	-60.18	20240321	14490	20.77	20240919	48000	-63.54	20231116	14490	20.77	20240919	3.38	N	425420	100	11 억	64170	N	N	9	N	N
145	20241004	161114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17560	-350	5	-1.95	381636510	21496	137.13	17930	18260	17520	23250	12540	17910	17753.86	0.59	-2547	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	1999	17.99	2.81	12	0.19	976.00	6259.00	48000	20231116	-63.42	14490	20240919	21.19	43950	-60.05	20240321	14490	21.19	20240919	48000	-63.42	20231116	14490	21.19	20240919	3.40	N	425420	100	11 억	66660	N	N	9	N	N
146	20241004	151132	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17560	-350	5	-1.95	367901670	20714	132.14	17930	18260	17520	23250	12540	17910	17761.02	0.59	-2224	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	1999	17.99	2.81	12	0.18	976.00	6259.00	48000	20231116	-63.42	14490	20240919	21.19	43950	-60.05	20240321	14490	21.19	20240919	48000	-63.42	20231116	14490	21.19	20240919	3.40	N	425420	100	11 억	66660	N	N	0	N	N
147	20241004	141117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17640	-270	5	-1.51	328293850	18469	117.82	17930	18260	17520	23250	12540	17910	17775.40	0.59	-833	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	2008	18.07	2.82	12	0.16	976.00	6259.00	48000	20231116	-63.25	14490	20240919	21.74	43950	-59.86	20240321	14490	21.74	20240919	48000	-63.25	20231116	14490	21.74	20240919	3.40	N	425420	100	11 억	66660	N	N	0	N	N
148	20241004	131131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17720	-190	5	-1.06	283186210	15916	101.53	17930	18260	17520	23250	12540	17910	17792.55	0.59	1002	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	2017	18.16	2.83	12	0.14	976.00	6259.00	48000	20231116	-63.08	14490	20240919	22.29	43950	-59.68	20240321	14490	22.29	20240919	48000	-63.08	20231116	14490	22.29	20240919	3.40	N	425420	100	11 억	66660	N	N	0	N	N
149	20241004	121126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18000	90	2	0.50	233914130	13155	83.92	17930	18260	17520	23250	12540	17910	17781.39	0.59	1836	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	2049	18.44	2.88	12	0.12	976.00	6259.00	48000	20231116	-62.50	14490	20240919	24.22	43950	-59.04	20240321	14490	24.22	20240919	48000	-62.50	20231116	14490	24.22	20240919	3.40	N	425420	100	11 억	66660	N	N	0	N	N
150	20241004	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18050	140	2	0.78	187042050	10549	67.29	17930	18260	17520	23250	12540	17910	17730.78	0.59	3724	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	2054	18.49	2.88	12	0.09	976.00	6259.00	48000	20231116	-62.40	14490	20240919	24.57	43950	-58.93	20240321	14490	24.57	20240919	48000	-62.40	20231116	14490	24.57	20240919	3.40	N	425420	100	11 억	66660	N	N	0	N	N
151	20241004	101122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17910	0	3	0.00	181125920	10220	65.20	17930	18260	17520	23250	12540	17910	17722.69	0.59	3676	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	2038	18.35	2.86	12	0.09	976.00	6259.00	48000	20231116	-62.69	14490	20240919	23.60	43950	-59.25	20240321	14490	23.60	20240919	48000	-62.69	20231116	14490	23.60	20240919	3.40	N	425420	100	11 억	66660	N	N	0	N	N
152	20241004	091127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17650	-260	5	-1.45	38974900	2174	13.87	17930	18260	17650	23250	12540	17910	17927.74	0.59	32	18656	18282	18096	17722	17536	18190	17630	11	5340	100	12530	10	1	11381000	2009	18.08	2.82	12	0.02	976.00	6259.00	48000	20231116	-63.23	14490	20240919	21.81	43950	-59.84	20240321	14490	21.81	20240919	48000	-63.23	20231116	14490	21.81	20240919	3.40	N	425420	100	11 억	66660	N	N	0	N	N
153	20241002	161112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17910	-570	5	-3.08	282778570	15647	31.97	18020	18470	17910	24000	12940	18480	18073.42	0.62	-3851	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2038	18.35	2.86	12	0.14	976.00	6259.00	48000	20231116	-62.69	14490	20240919	23.60	43950	-59.25	20240321	14490	23.60	20240919	48000	-62.69	20231116	14490	23.60	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N
154	20241002	151128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	17930	-550	5	-2.98	273321460	15119	30.89	18020	18470	17910	24000	12940	18480	18078.01	0.62	-3612	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2041	18.37	2.86	12	0.13	976.00	6259.00	48000	20231116	-62.65	14490	20240919	23.74	43950	-59.20	20240321	14490	23.74	20240919	48000	-62.65	20231116	14490	23.74	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N
155	20241002	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18110	-370	5	-2.00	222891140	12317	25.17	18020	18470	17910	24000	12940	18480	18096.22	0.62	-1281	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2061	18.56	2.89	12	0.11	976.00	6259.00	48000	20231116	-62.27	14490	20240919	24.98	43950	-58.79	20240321	14490	24.98	20240919	48000	-62.27	20231116	14490	24.98	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N
156	20241002	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18120	-360	5	-1.95	180157530	9953	20.34	18020	18470	17910	24000	12940	18480	18100.83	0.62	787	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2062	18.57	2.90	12	0.09	976.00	6259.00	48000	20231116	-62.25	14490	20240919	25.05	43950	-58.77	20240321	14490	25.05	20240919	48000	-62.25	20231116	14490	25.05	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N
157	20241002	121118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18100	-380	5	-2.06	179684000	9927	20.28	18020	18470	17910	24000	12940	18480	18100.53	0.62	791	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2060	18.55	2.89	12	0.09	976.00	6259.00	48000	20231116	-62.29	14490	20240919	24.91	43950	-58.82	20240321	14490	24.91	20240919	48000	-62.29	20231116	14490	24.91	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N
158	20241002	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18250	-230	5	-1.24	157427670	8698	17.77	18020	18470	17910	24000	12940	18480	18099.30	0.62	331	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2077	18.70	2.92	12	0.08	976.00	6259.00	48000	20231116	-61.98	14490	20240919	25.95	43950	-58.48	20240321	14490	25.95	20240919	48000	-61.98	20231116	14490	25.95	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N
159	20241002	101100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18270	-210	5	-1.14	92812580	5161	10.54	18020	18410	17910	24000	12940	18480	17983.45	0.62	-1447	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2079	18.72	2.92	12	0.05	976.00	6259.00	48000	20231116	-61.94	14490	20240919	26.09	43950	-58.43	20240321	14490	26.09	20240919	48000	-61.94	20231116	14490	26.09	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N
160	20241002	091101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	18170	-310	5	-1.68	18315170	1017	2.08	18020	18410	17910	24000	12940	18480	18009.02	0.62	-106	19466	18972	18536	18042	17606	18755	17825	11	5520	100	12930	10	1	11381000	2068	18.62	2.90	12	0.01	976.00	6259.00	48000	20231116	-62.15	14490	20240919	25.40	43950	-58.66	20240321	14490	25.40	20240919	48000	-62.15	20231116	14490	25.40	20240919	3.43	N	425420	100	11 억	70501	N	N	3	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History