KissMeData/148150/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160920	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5560	-330	5	-5.60	2756853760	490743	37.23	6100	6100	5450	7650	4130	5890	5617.76	7.06	-52042	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	655	3.98	0.38	12	4.16	1396.00	14689.00	6950	20231129	-20.00	3337	20231031	66.62	6950	-20.00	20231129	3337	66.62	20231031	20400	-72.75	20230613	5450	2.02	20231130	3.70	N	148150	500	58 억	831826	N	N	1	N	N
3	20231130	150921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5540	-350	5	-5.94	2695435550	479685	36.39	6100	6100	5450	7650	4130	5890	5619.18	7.06	-47903	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	653	3.97	0.38	12	4.07	1396.00	14689.00	6950	20231129	-20.29	3337	20231031	66.02	6950	-20.29	20231129	3337	66.02	20231031	20400	-72.84	20230613	5450	1.65	20231130	3.70	N	148150	500	58 억	831826	N	N	1	N	N
4	20231130	140916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5520	-370	5	-6.28	2334647800	414250	31.42	6100	6100	5450	7650	4130	5890	5635.84	7.06	-38952	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	650	3.95	0.38	12	3.52	1396.00	14689.00	6950	20231129	-20.58	3337	20231031	65.42	6950	-20.58	20231129	3337	65.42	20231031	20400	-72.94	20230613	5450	1.28	20231130	3.70	N	148150	500	58 억	831826	N	N	1	N	N
5	20231130	130915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5490	-400	5	-6.79	1631632420	287233	21.79	6100	6100	5450	7650	4130	5890	5680.52	7.06	-26242	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	647	3.93	0.37	12	2.44	1396.00	14689.00	6950	20231129	-21.01	3337	20231031	64.52	6950	-21.01	20231129	3337	64.52	20231031	20400	-73.09	20230613	5450	0.73	20231130	3.70	N	148150	500	58 억	831826	N	N	1	N	N
6	20231130	120927	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5640	-250	5	-4.24	1247043390	217985	16.54	6100	6100	5580	7650	4130	5890	5720.78	7.06	-22169	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	665	4.04	0.38	12	1.85	1396.00	14689.00	6950	20231129	-18.85	3337	20231031	69.01	6950	-18.85	20231129	3337	69.01	20231031	20400	-72.35	20230613	5580	1.08	20231130	3.70	N	148150	500	58 억	831826	N	N	1	N	N
7	20231130	110923	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5690	-200	5	-3.40	1026913570	179003	13.58	6100	6100	5580	7650	4130	5890	5736.85	7.06	-13468	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	671	4.08	0.39	12	1.52	1396.00	14689.00	6950	20231129	-18.13	3337	20231031	70.51	6950	-18.13	20231129	3337	70.51	20231031	20400	-72.11	20230613	5580	1.97	20231130	3.70	N	148150	500	58 억	831826	N	N	1	N	N
8	20231130	100916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5720	-170	5	-2.89	811152540	141128	10.71	6100	6100	5580	7650	4130	5890	5747.64	7.06	-6860	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	674	4.10	0.39	12	1.20	1396.00	14689.00	6950	20231129	-17.70	3337	20231031	71.41	6950	-17.70	20231129	3337	71.41	20231031	20400	-71.96	20230613	5580	2.51	20231130	3.70	N	148150	500	58 억	831826	N	N	1	N	N
9	20231130	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	5870	-20	5	-0.34	162032570	27297	2.07	6100	6100	5850	7650	4130	5890	5935.91	7.06	-10669	7376	6632	6206	5462	5036	6420	5250	59	1760	500	4120	10	1	11784281	692	4.20	0.40	12	0.23	1396.00	14689.00	6950	20231129	-15.54	3337	20231031	75.91	6950	-15.54	20231129	3337	75.91	20231031	20400	-71.23	20230613	5780	1.56	20231129	3.70	N	148150	500	58 억	831826	N	N	1	N	N
10	20231129	160913	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5890	10	2	0.17	8133837880	1314970	956.28	6900	6950	5780	7640	4120	5880	6185.59	7.93	-103247	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	694	4.22	0.40	12	11.16	1396.00	14689.00	6950	20231129	-15.25	3337	20231031	76.51	6950	-15.25	20231129	3337	76.51	20231031	20400	-71.13	20230613	5780	1.90	20231129	3.64	N	148150	500	58 억	935062	N	N	1	N	N
11	20231129	150921	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5900	20	2	0.34	7995859200	1291557	939.25	6900	6950	5780	7640	4120	5880	6190.87	7.93	-105736	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	695	4.23	0.40	12	10.96	1396.00	14689.00	6950	20231129	-15.11	3337	20231031	76.81	6950	-15.11	20231129	3337	76.81	20231031	20400	-71.08	20230613	5780	2.08	20231129	3.64	N	148150	500	58 억	935062	N	N	0	N	N
12	20231129	140915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5990	110	2	1.87	7630110510	1229553	894.16	6900	6950	5780	7640	4120	5880	6205.60	7.93	-119873	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	706	4.29	0.41	12	10.43	1396.00	14689.00	6950	20231129	-13.81	3337	20231031	79.50	6950	-13.81	20231129	3337	79.50	20231031	20400	-70.64	20230613	5780	3.63	20231129	3.64	N	148150	500	58 억	935062	N	N	0	N	N
13	20231129	130916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5960	80	2	1.36	7087612480	1138700	828.09	6900	6950	5780	7640	4120	5880	6224.30	7.93	-127858	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	702	4.27	0.41	12	9.66	1396.00	14689.00	6950	20231129	-14.24	3337	20231031	78.60	6950	-14.24	20231129	3337	78.60	20231031	20400	-70.78	20230613	5780	3.11	20231129	3.64	N	148150	500	58 억	935062	N	N	0	N	N
14	20231129	120919	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6030	150	2	2.55	6827675170	1095297	796.53	6900	6950	5780	7640	4120	5880	6233.63	7.93	-121388	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	711	4.32	0.41	12	9.29	1396.00	14689.00	6950	20231129	-13.24	3337	20231031	80.70	6950	-13.24	20231129	3337	80.70	20231031	20400	-70.44	20230613	5780	4.33	20231129	3.64	N	148150	500	58 억	935062	N	N	0	N	N
15	20231129	110918	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6050	170	2	2.89	6421399090	1028211	747.74	6900	6950	5780	7640	4120	5880	6245.22	7.93	-127578	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	713	4.33	0.41	12	8.73	1396.00	14689.00	6950	20231129	-12.95	3337	20231031	81.30	6950	-12.95	20231129	3337	81.30	20231031	20400	-70.34	20230613	5780	4.67	20231129	3.64	N	148150	500	58 억	935062	N	N	0	N	N
16	20231129	100916	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	5950	70	2	1.19	5794637490	924279	672.16	6900	6950	5780	7640	4120	5880	6269.36	7.93	-109376	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	701	4.26	0.41	12	7.84	1396.00	14689.00	6950	20231129	-14.39	3337	20231031	78.30	6950	-14.39	20231129	3337	78.30	20231031	20400	-70.83	20230613	5780	2.94	20231129	3.64	N	148150	500	58 억	935062	N	N	0	N	N
17	20231129	090912	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	6350	470	2	7.99	2152552690	325105	236.42	6900	6950	6220	7640	4120	5880	6621.10	7.93	-15310	6228	6053	5881	5706	5534	6141	5794	59	1760	500	4110	10	1	11784281	748	4.55	0.43	12	2.76	1396.00	14689.00	6950	20231129	-8.63	3337	20231031	90.29	6950	-8.63	20231129	3337	90.29	20231031	20400	-68.87	20230613	6220	2.09	20231129	3.64	N	148150	500	58 억	935062	N	N	0	N	N
18	20231128	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17620	420	2	2.44	7147990110	403428	235.94	17220	18150	17110	22350	12040	17200	17718.42	8.01	-11028	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2076	12.62	1.20	12	3.42	1396.00	14689.00	20400	20230613	-13.63	10000	20231031	76.20	20400	-13.63	20230613	10000	76.20	20231031	20400	-13.63	20230613	10000	76.20	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
19	20231128	150814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17670	470	2	2.73	6614893070	373182	218.25	17220	18150	17110	22350	12040	17200	17725.65	8.01	-12967	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2082	12.66	1.20	12	3.17	1396.00	14689.00	20400	20230613	-13.38	10000	20231031	76.70	20400	-13.38	20230613	10000	76.70	20231031	20400	-13.38	20230613	10000	76.70	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
20	20231128	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17760	560	2	3.26	5978407040	337187	197.20	17220	18150	17110	22350	12040	17200	17730.24	8.01	-19211	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2093	12.72	1.21	12	2.86	1396.00	14689.00	20400	20230613	-12.94	10000	20231031	77.60	20400	-12.94	20230613	10000	77.60	20231031	20400	-12.94	20230613	10000	77.60	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
21	20231128	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17690	490	2	2.85	5521829230	311371	182.10	17220	18150	17110	22350	12040	17200	17733.92	8.01	-29444	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2085	12.67	1.20	12	2.64	1396.00	14689.00	20400	20230613	-13.28	10000	20231031	76.90	20400	-13.28	20230613	10000	76.90	20231031	20400	-13.28	20230613	10000	76.90	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
22	20231128	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17740	540	2	3.14	5237031460	295250	172.67	17220	18150	17110	22350	12040	17200	17737.62	8.01	-34103	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2091	12.71	1.21	12	2.51	1396.00	14689.00	20400	20230613	-13.04	10000	20231031	77.40	20400	-13.04	20230613	10000	77.40	20231031	20400	-13.04	20230613	10000	77.40	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
23	20231128	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17670	470	2	2.73	4897256210	276065	161.45	17220	18150	17110	22350	12040	17200	17739.50	8.01	-37284	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2082	12.66	1.20	12	2.34	1396.00	14689.00	20400	20230613	-13.38	10000	20231031	76.70	20400	-13.38	20230613	10000	76.70	20231031	20400	-13.38	20230613	10000	76.70	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
24	20231128	100908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17680	480	2	2.79	4313273930	243170	142.21	17220	18150	17110	22350	12040	17200	17737.69	8.01	-39474	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2083	12.66	1.20	12	2.06	1396.00	14689.00	20400	20230613	-13.33	10000	20231031	76.80	20400	-13.33	20230613	10000	76.80	20231031	20400	-13.33	20230613	10000	76.80	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
25	20231128	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17330	130	2	0.76	230335980	13362	7.81	17220	17360	17110	22350	12040	17200	17238.14	8.01	2581	18073	17636	17353	16916	16633	17495	16775	59	5150	500	12040	10	1	11784281	2042	12.41	1.18	12	0.11	1396.00	14689.00	20400	20230613	-15.05	10000	20231031	73.30	20400	-15.05	20230613	10000	73.30	20231031	20400	-15.05	20230613	10000	73.30	20231031	3.59	N	148150	500	58 억	943996	N	N	0	N	N
26	20231127	160905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17200	-390	5	-2.22	2947719050	169260	62.77	17510	17790	17070	22850	12320	17590	17417.15	7.93	7079	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2027	12.32	1.17	12	1.44	1396.00	14689.00	20400	20230613	-15.69	10000	20231031	72.00	20400	-15.69	20230613	10000	72.00	20231031	20400	-15.69	20230613	10000	72.00	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
27	20231127	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17160	-430	5	-2.44	2602567490	149188	55.33	17510	17790	17070	22850	12320	17590	17444.88	7.93	3861	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2022	12.29	1.17	12	1.27	1396.00	14689.00	20400	20230613	-15.88	10000	20231031	71.60	20400	-15.88	20230613	10000	71.60	20231031	20400	-15.88	20230613	10000	71.60	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
28	20231127	140909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17390	-200	5	-1.14	1921676180	109719	40.69	17510	17790	17300	22850	12320	17590	17514.53	7.93	5157	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2049	12.46	1.18	12	0.93	1396.00	14689.00	20400	20230613	-14.75	10000	20231031	73.90	20400	-14.75	20230613	10000	73.90	20231031	20400	-14.75	20230613	10000	73.90	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
29	20231127	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17420	-170	5	-0.97	1668245490	95212	35.31	17510	17790	17300	22850	12320	17590	17521.38	7.93	4839	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2053	12.48	1.19	12	0.81	1396.00	14689.00	20400	20230613	-14.61	10000	20231031	74.20	20400	-14.61	20230613	10000	74.20	20231031	20400	-14.61	20230613	10000	74.20	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
30	20231127	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17400	-190	5	-1.08	1545623960	88170	32.70	17510	17790	17300	22850	12320	17590	17530.04	7.93	3059	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2050	12.46	1.18	12	0.75	1396.00	14689.00	20400	20230613	-14.71	10000	20231031	74.00	20400	-14.71	20230613	10000	74.00	20231031	20400	-14.71	20230613	10000	74.00	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
31	20231127	110900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17510	-80	5	-0.45	1360336240	77532	28.75	17510	17790	17300	22850	12320	17590	17545.48	7.93	3432	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2063	12.54	1.19	12	0.66	1396.00	14689.00	20400	20230613	-14.17	10000	20231031	75.10	20400	-14.17	20230613	10000	75.10	20231031	20400	-14.17	20230613	10000	75.10	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
32	20231127	100858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17530	-60	5	-0.34	816434480	46465	17.23	17510	17790	17430	22850	12320	17590	17570.96	7.93	6040	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2066	12.56	1.19	12	0.39	1396.00	14689.00	20400	20230613	-14.07	10000	20231031	75.30	20400	-14.07	20230613	10000	75.30	20231031	20400	-14.07	20230613	10000	75.30	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
33	20231127	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17550	-40	5	-0.23	228184660	12978	4.81	17510	17790	17430	22850	12320	17590	17582.42	7.93	2351	18743	18166	17843	17266	16943	18005	17105	59	5260	500	12310	10	1	11784281	2068	12.57	1.19	12	0.11	1396.00	14689.00	20400	20230613	-13.97	10000	20231031	75.50	20400	-13.97	20230613	10000	75.50	20231031	20400	-13.97	20230613	10000	75.50	20231031	3.85	N	148150	500	58 억	934263	N	N	0	N	N
34	20231124	160854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17590	-230	5	-1.29	4824180520	268446	32.05	17840	18420	17520	23150	12480	17820	17971.19	7.87	5234	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2073	12.60	1.20	12	2.28	1396.00	14689.00	20400	20230613	-13.77	10000	20231031	75.90	20400	-13.77	20230613	10000	75.90	20231031	20400	-13.77	20230613	10000	75.90	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
35	20231124	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17610	-210	5	-1.18	4565049160	253695	30.29	17840	18420	17570	23150	12480	17820	17994.24	7.87	2590	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2075	12.61	1.20	12	2.15	1396.00	14689.00	20400	20230613	-13.68	10000	20231031	76.10	20400	-13.68	20230613	10000	76.10	20231031	20400	-13.68	20230613	10000	76.10	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
36	20231124	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17770	-50	5	-0.28	3800259430	210453	25.13	17840	18420	17710	23150	12480	17820	18057.52	7.87	10374	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2094	12.73	1.21	12	1.79	1396.00	14689.00	20400	20230613	-12.89	10000	20231031	77.70	20400	-12.89	20230613	10000	77.70	20231031	20400	-12.89	20230613	10000	77.70	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
37	20231124	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17960	140	2	0.79	3586892260	198467	23.70	17840	18420	17710	23150	12480	17820	18072.99	7.87	12592	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2116	12.87	1.22	12	1.68	1396.00	14689.00	20400	20230613	-11.96	10000	20231031	79.60	20400	-11.96	20230613	10000	79.60	20231031	20400	-11.96	20230613	10000	79.60	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
38	20231124	120905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17820	0	3	0.00	3282528730	181465	21.67	17840	18420	17710	23150	12480	17820	18089.05	7.87	10843	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2100	12.77	1.21	12	1.54	1396.00	14689.00	20400	20230613	-12.65	10000	20231031	78.20	20400	-12.65	20230613	10000	78.20	20231031	20400	-12.65	20230613	10000	78.20	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
39	20231124	110901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17830	10	2	0.06	3098825610	171147	20.43	17840	18420	17710	23150	12480	17820	18106.22	7.87	10790	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2101	12.77	1.21	12	1.45	1396.00	14689.00	20400	20230613	-12.60	10000	20231031	78.30	20400	-12.60	20230613	10000	78.30	20231031	20400	-12.60	20230613	10000	78.30	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
40	20231124	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17800	-20	5	-0.11	2686825090	148043	17.68	17840	18420	17710	23150	12480	17820	18148.95	7.87	8896	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2098	12.75	1.21	12	1.26	1396.00	14689.00	20400	20230613	-12.75	10000	20231031	78.00	20400	-12.75	20230613	10000	78.00	20231031	20400	-12.75	20230613	10000	78.00	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
41	20231124	090857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18400	580	2	3.25	1190231800	65572	7.83	17840	18420	17710	23150	12480	17820	18151.53	7.87	-5850	19033	18426	17843	17236	16653	18730	17540	59	5330	500	12470	10	1	11784281	2168	13.18	1.25	12	0.56	1396.00	14689.00	20400	20230613	-9.80	10000	20231031	84.00	20400	-9.80	20230613	10000	84.00	20231031	20400	-9.80	20230613	10000	84.00	20231031	3.83	N	148150	500	58 억	927765	N	N	0	N	N
42	20231123	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17820	910	2	5.38	15087935350	834941	413.53	17260	18450	17260	21950	11840	16910	18070.98	7.84	6224	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2100	12.77	1.21	12	7.09	1396.00	14689.00	20400	20230613	-12.65	10000	20231031	78.20	20400	-12.65	20230613	10000	78.20	20231031	20400	-12.65	20230613	10000	78.20	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
43	20231123	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17910	1000	2	5.91	14890833600	823905	408.06	17260	18450	17260	21950	11840	16910	18073.48	7.84	5453	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2111	12.83	1.22	12	6.99	1396.00	14689.00	20400	20230613	-12.21	10000	20231031	79.10	20400	-12.21	20230613	10000	79.10	20231031	20400	-12.21	20230613	10000	79.10	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
44	20231123	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18140	1230	2	7.27	13636658100	754211	373.54	17260	18450	17260	21950	11840	16910	18080.69	7.84	-8194	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2138	12.99	1.23	12	6.40	1396.00	14689.00	20400	20230613	-11.08	10000	20231031	81.40	20400	-11.08	20230613	10000	81.40	20231031	20400	-11.08	20230613	10000	81.40	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
45	20231123	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18230	1320	2	7.81	13079713720	723698	358.43	17260	18450	17260	21950	11840	16910	18073.44	7.84	-10399	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2148	13.06	1.24	12	6.14	1396.00	14689.00	20400	20230613	-10.64	10000	20231031	82.30	20400	-10.64	20230613	10000	82.30	20231031	20400	-10.64	20230613	10000	82.30	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
46	20231123	120901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18260	1350	2	7.98	11776516040	652486	323.16	17260	18450	17260	21950	11840	16910	18048.69	7.84	-16791	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2152	13.08	1.24	12	5.54	1396.00	14689.00	20400	20230613	-10.49	10000	20231031	82.60	20400	-10.49	20230613	10000	82.60	20231031	20400	-10.49	20230613	10000	82.60	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
47	20231123	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	18260	1350	2	7.98	10889143150	603860	299.08	17260	18450	17260	21950	11840	16910	18032.56	7.84	-20487	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2152	13.08	1.24	12	5.12	1396.00	14689.00	20400	20230613	-10.49	10000	20231031	82.60	20400	-10.49	20230613	10000	82.60	20231031	20400	-10.49	20230613	10000	82.60	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
48	20231123	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17980	1070	2	6.33	8866249850	492667	244.01	17260	18450	17260	21950	11840	16910	17996.44	7.84	-35897	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2119	12.88	1.22	12	4.18	1396.00	14689.00	20400	20230613	-11.86	10000	20231031	79.80	20400	-11.86	20230613	10000	79.80	20231031	20400	-11.86	20230613	10000	79.80	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
49	20231123	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17710	800	2	4.73	2043130100	115616	57.26	17260	17940	17260	21950	11840	16910	17671.69	7.84	-16106	17463	17186	16953	16676	16443	17325	16815	59	5040	500	11830	10	1	11784281	2087	12.69	1.21	12	0.98	1396.00	14689.00	20400	20230613	-13.19	10000	20231031	77.10	20400	-13.19	20230613	10000	77.10	20231031	20400	-13.19	20230613	10000	77.10	20231031	3.35	N	148150	500	58 억	923672	N	N	0	N	N
50	20231122	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16910	-160	5	-0.94	3405255670	200888	14.14	16900	17230	16720	22150	11950	17070	16951.06	7.71	7031	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	1993	12.11	1.15	12	1.70	1396.00	14689.00	20400	20230613	-17.11	10000	20231031	69.10	20400	-17.11	20230613	10000	69.10	20231031	20400	-17.11	20230613	10000	69.10	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
51	20231122	150843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17020	-50	5	-0.29	3189684800	188164	13.25	16900	17230	16720	22150	11950	17070	16951.62	7.71	8218	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	2006	12.19	1.16	12	1.60	1396.00	14689.00	20400	20230613	-16.57	10000	20231031	70.20	20400	-16.57	20230613	10000	70.20	20231031	20400	-16.57	20230613	10000	70.20	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
52	20231122	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16980	-90	5	-0.53	2892711610	170694	12.02	16900	17230	16720	22150	11950	17070	16946.77	7.71	3584	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	2001	12.16	1.16	12	1.45	1396.00	14689.00	20400	20230613	-16.76	10000	20231031	69.80	20400	-16.76	20230613	10000	69.80	20231031	20400	-16.76	20230613	10000	69.80	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
53	20231122	130907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16990	-80	5	-0.47	2597464690	153367	10.80	16900	17230	16720	22150	11950	17070	16936.27	7.71	410	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	2002	12.17	1.16	12	1.30	1396.00	14689.00	20400	20230613	-16.72	10000	20231031	69.90	20400	-16.72	20230613	10000	69.90	20231031	20400	-16.72	20230613	10000	69.90	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
54	20231122	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17120	50	2	0.29	2202157930	130197	9.17	16900	17210	16720	22150	11950	17070	16914.04	7.71	1408	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	2017	12.26	1.17	12	1.10	1396.00	14689.00	20400	20230613	-16.08	10000	20231031	71.20	20400	-16.08	20230613	10000	71.20	20231031	20400	-16.08	20230613	10000	71.20	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
55	20231122	110951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16900	-170	5	-1.00	1986118760	117526	8.27	16900	17210	16720	22150	11950	17070	16899.40	7.71	2022	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	1992	12.11	1.15	12	1.00	1396.00	14689.00	20400	20230613	-17.16	10000	20231031	69.00	20400	-17.16	20230613	10000	69.00	20231031	20400	-17.16	20230613	10000	69.00	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
56	20231122	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16950	-120	5	-0.70	1575741610	93264	6.57	16900	17210	16720	22150	11950	17070	16895.49	7.71	4690	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	1997	12.14	1.15	12	0.79	1396.00	14689.00	20400	20230613	-16.91	10000	20231031	69.50	20400	-16.91	20230613	10000	69.50	20231031	20400	-16.91	20230613	10000	69.50	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
57	20231122	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17100	30	2	0.18	535105860	31643	2.23	16900	17110	16720	22150	11950	17070	16910.71	7.71	-6560	19383	18226	16693	15536	14003	18805	16115	59	5080	500	11940	10	1	11784281	2015	12.25	1.16	12	0.27	1396.00	14689.00	20400	20230613	-16.18	10000	20231031	71.00	20400	-16.18	20230613	10000	71.00	20231031	20400	-16.18	20230613	10000	71.00	20231031	3.23	N	148150	500	58 억	908281	N	N	0	N	N
58	20231121	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	17070	2110	2	14.10	23551490970	1415878	903.65	15160	17850	15160	19440	10480	14960	16633.64	6.72	132144	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	2012	12.23	1.16	12	12.01	1396.00	14689.00	20400	20230613	-16.32	10000	20231031	70.70	20400	-16.32	20230613	10000	70.70	20231031	20400	-16.32	20230613	10000	70.70	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
59	20231121	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16960	2000	2	13.37	22792542210	1371396	875.26	15160	17850	15160	19440	10480	14960	16619.96	6.72	128471	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	1999	12.15	1.15	12	11.64	1396.00	14689.00	20400	20230613	-16.86	10000	20231031	69.60	20400	-16.86	20230613	10000	69.60	20231031	20400	-16.86	20230613	10000	69.60	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
60	20231121	140829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16500	1540	2	10.29	12768837770	784606	500.76	15160	16840	15160	19440	10480	14960	16274.21	6.72	107972	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	1944	11.82	1.12	12	6.66	1396.00	14689.00	20400	20230613	-19.12	10000	20231031	65.00	20400	-19.12	20230613	10000	65.00	20231031	20400	-19.12	20230613	10000	65.00	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
61	20231121	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16750	1790	2	11.97	9877982730	611140	390.05	15160	16780	15160	19440	10480	14960	16163.21	6.72	105395	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	1974	12.00	1.14	12	5.19	1396.00	14689.00	20400	20230613	-17.89	10000	20231031	67.50	20400	-17.89	20230613	10000	67.50	20231031	20400	-17.89	20230613	10000	67.50	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
62	20231121	120823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16180	1220	2	8.16	8167315340	507726	324.04	15160	16440	15160	19440	10480	14960	16086.07	6.72	87694	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	1907	11.59	1.10	12	4.31	1396.00	14689.00	20400	20230613	-20.69	10000	20231031	61.80	20400	-20.69	20230613	10000	61.80	20231031	20400	-20.69	20230613	10000	61.80	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
63	20231121	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16310	1350	2	9.02	7498545140	466457	297.71	15160	16440	15160	19440	10480	14960	16075.54	6.72	68302	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	1922	11.68	1.11	12	3.96	1396.00	14689.00	20400	20230613	-20.05	10000	20231031	63.10	20400	-20.05	20230613	10000	63.10	20231031	20400	-20.05	20230613	10000	63.10	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
64	20231121	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16220	1260	2	8.42	6157881230	384314	245.28	15160	16380	15160	19440	10480	14960	16023.05	6.72	42686	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	1911	11.62	1.10	12	3.26	1396.00	14689.00	20400	20230613	-20.49	10000	20231031	62.20	20400	-20.49	20230613	10000	62.20	20231031	20400	-20.49	20230613	10000	62.20	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
65	20231121	090812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	16050	1090	2	7.29	1638610800	103932	66.33	15160	16090	15160	19440	10480	14960	15766.19	6.72	6915	15533	15246	14863	14576	14193	15390	14720	59	4480	500	10470	10	1	11784281	1891	11.50	1.09	12	0.88	1396.00	14689.00	20400	20230613	-21.32	10000	20231031	60.50	20400	-21.32	20230613	10000	60.50	20231031	20400	-21.32	20230613	10000	60.50	20231031	3.33	N	148150	500	58 억	792146	N	N	0	N	N
66	20231120	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14960	310	2	2.12	2284872860	153227	113.76	14540	15150	14480	19040	10260	14650	14911.68	6.58	15671	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1763	10.72	1.02	12	1.30	1396.00	14689.00	20400	20230613	-26.67	10000	20231031	49.60	20400	-26.67	20230613	10000	49.60	20231031	20400	-26.67	20230613	10000	49.60	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
67	20231120	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15110	460	2	3.14	2065164060	138607	102.91	14540	15150	14480	19040	10260	14650	14899.42	6.58	16083	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1781	10.82	1.03	12	1.18	1396.00	14689.00	20400	20230613	-25.93	10000	20231031	51.10	20400	-25.93	20230613	10000	51.10	20231031	20400	-25.93	20230613	10000	51.10	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
68	20231120	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14730	80	2	0.55	748563540	51066	37.91	14540	14830	14480	19040	10260	14650	14658.75	6.58	15646	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1736	10.55	1.00	12	0.43	1396.00	14689.00	20400	20230613	-27.79	10000	20231031	47.30	20400	-27.79	20230613	10000	47.30	20231031	20400	-27.79	20230613	10000	47.30	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
69	20231120	130818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14710	60	2	0.41	647164210	44174	32.80	14540	14830	14480	19040	10260	14650	14650.34	6.58	12677	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1733	10.54	1.00	12	0.37	1396.00	14689.00	20400	20230613	-27.89	10000	20231031	47.10	20400	-27.89	20230613	10000	47.10	20231031	20400	-27.89	20230613	10000	47.10	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
70	20231120	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14700	50	2	0.34	561944590	38379	28.49	14540	14830	14480	19040	10260	14650	14641.98	6.58	11023	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1732	10.53	1.00	12	0.33	1396.00	14689.00	20400	20230613	-27.94	10000	20231031	47.00	20400	-27.94	20230613	10000	47.00	20231031	20400	-27.94	20230613	10000	47.00	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
71	20231120	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14610	-40	5	-0.27	477423620	32622	24.22	14540	14830	14480	19040	10260	14650	14635.02	6.58	8941	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1722	10.47	0.99	12	0.28	1396.00	14689.00	20400	20230613	-28.38	10000	20231031	46.10	20400	-28.38	20230613	10000	46.10	20231031	20400	-28.38	20230613	10000	46.10	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
72	20231120	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14670	20	2	0.14	379601740	25938	19.26	14540	14830	14480	19040	10260	14650	14634.97	6.58	5350	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1729	10.51	1.00	12	0.22	1396.00	14689.00	20400	20230613	-28.09	10000	20231031	46.70	20400	-28.09	20230613	10000	46.70	20231031	20400	-28.09	20230613	10000	46.70	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
73	20231120	090823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14650	0	3	0.00	171915610	11749	8.72	14540	14830	14480	19040	10260	14650	14632.36	6.58	408	15076	14862	14686	14472	14296	14970	14580	59	4390	500	10250	10	1	11784281	1726	10.49	1.00	12	0.10	1396.00	14689.00	20400	20230613	-28.19	10000	20231031	46.50	20400	-28.19	20230613	10000	46.50	20231031	20400	-28.19	20230613	10000	46.50	20231031	3.54	N	148150	500	58 억	775636	N	N	0	N	N
74	20231117	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14650	-20	5	-0.14	1937313090	131540	59.55	14520	14900	14510	19070	10270	14670	14728.20	6.46	12403	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1726	10.49	1.00	12	1.12	1396.00	14689.00	20400	20230613	-28.19	10000	20231031	46.50	20400	-28.19	20230613	10000	46.50	20231031	20400	-28.19	20230613	10000	46.50	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
75	20231117	150844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14680	10	2	0.07	1822503560	123694	55.99	14520	14900	14510	19070	10270	14670	14733.97	6.46	12482	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1730	10.52	1.00	12	1.05	1396.00	14689.00	20400	20230613	-28.04	10000	20231031	46.80	20400	-28.04	20230613	10000	46.80	20231031	20400	-28.04	20230613	10000	46.80	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
76	20231117	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14690	20	2	0.14	1631932860	110632	50.08	14520	14900	14510	19070	10270	14670	14751.00	6.46	10579	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1731	10.52	1.00	12	0.94	1396.00	14689.00	20400	20230613	-27.99	10000	20231031	46.90	20400	-27.99	20230613	10000	46.90	20231031	20400	-27.99	20230613	10000	46.90	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
77	20231117	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14700	30	2	0.20	1407495620	95269	43.13	14520	14900	14510	19070	10270	14670	14773.91	6.46	4129	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1732	10.53	1.00	12	0.81	1396.00	14689.00	20400	20230613	-27.94	10000	20231031	47.00	20400	-27.94	20230613	10000	47.00	20231031	20400	-27.94	20230613	10000	47.00	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
78	20231117	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14610	-60	5	-0.41	1326777390	89767	40.64	14520	14900	14510	19070	10270	14670	14780.24	6.46	3779	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1722	10.47	0.99	12	0.76	1396.00	14689.00	20400	20230613	-28.38	10000	20231031	46.10	20400	-28.38	20230613	10000	46.10	20231031	20400	-28.38	20230613	10000	46.10	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
79	20231117	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14830	160	2	1.09	1122231070	75871	34.35	14520	14900	14510	19070	10270	14670	14791.30	6.46	5440	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1748	10.62	1.01	12	0.64	1396.00	14689.00	20400	20230613	-27.30	10000	20231031	48.30	20400	-27.30	20230613	10000	48.30	20231031	20400	-27.30	20230613	10000	48.30	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
80	20231117	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14830	160	2	1.09	889563660	60190	27.25	14520	14900	14510	19070	10270	14670	14779.26	6.46	7679	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1748	10.62	1.01	12	0.51	1396.00	14689.00	20400	20230613	-27.30	10000	20231031	48.30	20400	-27.30	20230613	10000	48.30	20231031	20400	-27.30	20230613	10000	48.30	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
81	20231117	090843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14700	30	2	0.20	148544310	10166	4.60	14520	14720	14510	19070	10270	14670	14611.87	6.46	3852	15403	15036	14853	14486	14303	14945	14395	59	4400	500	10260	10	1	11784281	1732	10.53	1.00	12	0.09	1396.00	14689.00	20400	20230613	-27.94	10000	20231031	47.00	20400	-27.94	20230613	10000	47.00	20231031	20400	-27.94	20230613	10000	47.00	20231031	3.25	N	148150	500	58 억	761157	N	N	0	N	N
82	20231116	160840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14780	-270	5	-1.79	3003817930	201055	10.53	15080	15220	14740	19560	10540	15050	14940.28	6.34	11314	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1742	10.59	1.01	12	1.71	1396.00	14689.00	20400	20230613	-27.55	10000	20231031	47.80	20400	-27.55	20230613	10000	47.80	20231031	20400	-27.55	20230613	10000	47.80	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
83	20231116	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14910	-140	5	-0.93	2474626560	165331	8.66	15080	15220	14820	19560	10540	15050	14967.71	6.34	11387	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1757	10.68	1.02	12	1.40	1396.00	14689.00	20400	20230613	-26.91	10000	20231031	49.10	20400	-26.91	20230613	10000	49.10	20231031	20400	-26.91	20230613	10000	49.10	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
84	20231116	140812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14890	-160	5	-1.06	2282290610	152434	7.99	15080	15220	14820	19560	10540	15050	14972.32	6.34	13213	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1755	10.67	1.01	12	1.29	1396.00	14689.00	20400	20230613	-27.01	10000	20231031	48.90	20400	-27.01	20230613	10000	48.90	20231031	20400	-27.01	20230613	10000	48.90	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
85	20231116	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15020	-30	5	-0.20	2039983160	136250	7.14	15080	15220	14820	19560	10540	15050	14972.35	6.34	16423	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1770	10.76	1.02	12	1.16	1396.00	14689.00	20400	20230613	-26.37	10000	20231031	50.20	20400	-26.37	20230613	10000	50.20	20231031	20400	-26.37	20230613	10000	50.20	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
86	20231116	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14950	-100	5	-0.66	1782708060	119122	6.24	15080	15220	14820	19560	10540	15050	14965.40	6.34	19065	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1762	10.71	1.02	12	1.01	1396.00	14689.00	20400	20230613	-26.72	10000	20231031	49.50	20400	-26.72	20230613	10000	49.50	20231031	20400	-26.72	20230613	10000	49.50	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
87	20231116	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15040	-10	5	-0.07	1552327490	103734	5.44	15080	15220	14820	19560	10540	15050	14964.50	6.34	14093	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1772	10.77	1.02	12	0.88	1396.00	14689.00	20400	20230613	-26.27	10000	20231031	50.40	20400	-26.27	20230613	10000	50.40	20231031	20400	-26.27	20230613	10000	50.40	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
88	20231116	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15040	-10	5	-0.07	413207340	27462	1.44	15080	15220	14910	19560	10540	15050	15046.51	6.34	1896	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1772	10.77	1.02	12	0.23	1396.00	14689.00	20400	20230613	-26.27	10000	20231031	50.40	20400	-26.27	20230613	10000	50.40	20231031	20400	-26.27	20230613	10000	50.40	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
89	20231116	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15050	0	3	0.00	0	0	0.00	0	0	0	19560	10540	15050	0.00	6.34	0	18096	16572	15286	13762	12476	17335	14525	59	4510	500	10530	10	1	11784281	1774	10.78	1.02	12	0.00	1396.00	14689.00	20400	20230613	-26.23	10000	20231031	50.50	20400	-26.23	20230613	10000	50.50	20231031	20400	-26.23	20230613	10000	50.50	20231031	3.19	N	148150	500	58 억	746699	N	N	0	N	N
90	20231115	160740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15050	1170	2	8.43	29917527510	1901076	904.41	14000	16810	14000	18040	9720	13880	15737.46	6.97	-73508	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1774	10.78	1.02	12	16.13	1396.00	14689.00	20400	20230613	-26.23	10000	20231031	50.50	20400	-26.23	20230613	10000	50.50	20231031	20400	-26.23	20230613	10000	50.50	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
91	20231115	150850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15180	1300	2	9.37	29196151840	1853432	881.75	14000	16810	14000	18040	9720	13880	15752.48	6.97	-84125	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1789	10.87	1.03	12	15.73	1396.00	14689.00	20400	20230613	-25.59	10000	20231031	51.80	20400	-25.59	20230613	10000	51.80	20231031	20400	-25.59	20230613	10000	51.80	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
92	20231115	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15120	1240	2	8.93	27014617330	1711409	814.18	14000	16810	14000	18040	9720	13880	15785.02	6.97	-91221	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1782	10.83	1.03	12	14.52	1396.00	14689.00	20400	20230613	-25.88	10000	20231031	51.20	20400	-25.88	20230613	10000	51.20	20231031	20400	-25.88	20230613	10000	51.20	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
93	20231115	130848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15130	1250	2	9.01	26269678120	1662073	790.71	14000	16810	14000	18040	9720	13880	15805.37	6.97	-97359	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1783	10.84	1.03	12	14.10	1396.00	14689.00	20400	20230613	-25.83	10000	20231031	51.30	20400	-25.83	20230613	10000	51.30	20231031	20400	-25.83	20230613	10000	51.30	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
94	20231115	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15430	1550	2	11.17	24243702250	1528647	727.23	14000	16810	14000	18040	9720	13880	15859.58	6.97	-104276	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1818	11.05	1.05	12	12.97	1396.00	14689.00	20400	20230613	-24.36	10000	20231031	54.30	20400	-24.36	20230613	10000	54.30	20231031	20400	-24.36	20230613	10000	54.30	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
95	20231115	110859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	15510	1630	2	11.74	18307881550	1149080	546.66	14000	16810	14000	18040	9720	13880	15932.64	6.97	-90828	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1828	11.11	1.06	12	9.75	1396.00	14689.00	20400	20230613	-23.97	10000	20231031	55.10	20400	-23.97	20230613	10000	55.10	20231031	20400	-23.97	20230613	10000	55.10	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
96	20231115	100852	58	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14740	860	2	6.20	1719646700	117971	56.12	14000	14820	14000	18040	9720	13880	14576.86	6.97	-2244	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1737	10.56	1.00	12	1.00	1396.00	14689.00	20400	20230613	-27.75	10000	20231031	47.40	20400	-27.75	20230613	10000	47.40	20231031	20400	-27.75	20230613	10000	47.40	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
97	20231115	090842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14590	710	2	5.12	548614210	37975	18.07	14000	14690	14000	18040	9720	13880	14446.72	6.97	-2279	14793	14336	13483	13026	12173	14565	13255	59	4160	500	9710	10	1	11784281	1719	10.45	0.99	12	0.32	1396.00	14689.00	20400	20230613	-28.48	10000	20231031	45.90	20400	-28.48	20230613	10000	45.90	20231031	20400	-28.48	20230613	10000	45.90	20231031	2.94	N	148150	500	58 억	821236	N	N	0	N	N
98	20231114	160831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13880	1430	2	11.49	2840628770	210020	97.44	12700	13940	12630	16180	8720	12450	13525.22	6.68	37492	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1636	9.94	0.94	12	1.78	1396.00	14689.00	20400	20230613	-31.96	10000	20231031	38.80	20400	-31.96	20230613	10000	38.80	20231031	20400	-31.96	20230613	10000	38.80	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
99	20231114	150835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13830	1380	2	11.08	2704387530	200197	92.88	12700	13940	12630	16180	8720	12450	13508.63	6.68	37069	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1630	9.91	0.94	12	1.70	1396.00	14689.00	20400	20230613	-32.21	10000	20231031	38.30	20400	-32.21	20230613	10000	38.30	20231031	20400	-32.21	20230613	10000	38.30	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
100	20231114	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13820	1370	2	11.00	2538735410	188178	87.31	12700	13940	12630	16180	8720	12450	13491.14	6.68	35827	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1629	9.90	0.94	12	1.60	1396.00	14689.00	20400	20230613	-32.25	10000	20231031	38.20	20400	-32.25	20230613	10000	38.20	20231031	20400	-32.25	20230613	10000	38.20	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
101	20231114	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13570	1120	2	9.00	2223625160	164998	76.55	12700	13940	12630	16180	8720	12450	13476.68	6.68	27323	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1599	9.72	0.92	12	1.40	1396.00	14689.00	20400	20230613	-33.48	10000	20231031	35.70	20400	-33.48	20230613	10000	35.70	20231031	20400	-33.48	20230613	10000	35.70	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
102	20231114	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13690	1240	2	9.96	2056849450	152761	70.88	12700	13940	12630	16180	8720	12450	13464.49	6.68	27867	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1613	9.81	0.93	12	1.30	1396.00	14689.00	20400	20230613	-32.89	10000	20231031	36.90	20400	-32.89	20230613	10000	36.90	20231031	20400	-32.89	20230613	10000	36.90	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
103	20231114	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13780	1330	2	10.68	1847540180	137546	63.82	12700	13940	12630	16180	8720	12450	13432.16	6.68	27985	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1624	9.87	0.94	12	1.17	1396.00	14689.00	20400	20230613	-32.45	10000	20231031	37.80	20400	-32.45	20230613	10000	37.80	20231031	20400	-32.45	20230613	10000	37.80	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
104	20231114	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13530	1080	2	8.67	1132972830	85679	39.75	12700	13670	12630	16180	8720	12450	13223.46	6.68	24707	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1594	9.69	0.92	12	0.73	1396.00	14689.00	20400	20230613	-33.68	10000	20231031	35.30	20400	-33.68	20230613	10000	35.30	20231031	20400	-33.68	20230613	10000	35.30	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
105	20231114	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13070	620	2	4.98	275233110	21163	9.82	12700	13150	12630	16180	8720	12450	13005.39	6.68	9320	13916	13182	12596	11862	11276	12890	11570	59	3730	500	8710	10	1	11784281	1540	9.36	0.89	12	0.18	1396.00	14689.00	20400	20230613	-35.93	10000	20231031	30.70	20400	-35.93	20230613	10000	30.70	20231031	20400	-35.93	20230613	10000	30.70	20231031	3.02	N	148150	500	58 억	787506	N	N	0	N	N
106	20231113	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12450	150	2	1.22	2744448380	215380	373.69	12470	13330	12010	15990	8610	12300	12742.37	6.96	-33632	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1467	8.92	0.85	12	1.83	1396.00	14689.00	20400	20230613	-38.97	10000	20231031	24.50	20400	-38.97	20230613	10000	24.50	20231031	20400	-38.97	20230613	10000	24.50	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
107	20231113	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12160	-140	5	-1.14	2653023560	207984	360.86	12470	13330	12010	15990	8610	12300	12755.90	6.96	-30604	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1433	8.71	0.83	12	1.76	1396.00	14689.00	20400	20230613	-40.39	10000	20231031	21.60	20400	-40.39	20230613	10000	21.60	20231031	20400	-40.39	20230613	10000	21.60	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
108	20231113	140818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12110	-190	5	-1.54	2552386860	199717	346.51	12470	13330	12010	15990	8610	12300	12780.02	6.96	-30887	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1427	8.67	0.82	12	1.69	1396.00	14689.00	20400	20230613	-40.64	10000	20231031	21.10	20400	-40.64	20230613	10000	21.10	20231031	20400	-40.64	20230613	10000	21.10	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
109	20231113	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12420	120	2	0.98	2341166980	182509	316.66	12470	13330	12330	15990	8610	12300	12827.68	6.96	-27860	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1464	8.90	0.85	12	1.55	1396.00	14689.00	20400	20230613	-39.12	10000	20231031	24.20	20400	-39.12	20230613	10000	24.20	20231031	20400	-39.12	20230613	10000	24.20	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
110	20231113	120818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12340	40	2	0.33	2198767180	171044	296.77	12470	13330	12340	15990	8610	12300	12854.98	6.96	-22818	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1454	8.84	0.84	12	1.45	1396.00	14689.00	20400	20230613	-39.51	10000	20231031	23.40	20400	-39.51	20230613	10000	23.40	20231031	20400	-39.51	20230613	10000	23.40	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
111	20231113	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12930	630	2	5.12	1646907020	127568	221.33	12470	13330	12350	15990	8610	12300	12910.03	6.96	-1875	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1524	9.26	0.88	12	1.08	1396.00	14689.00	20400	20230613	-36.62	10000	20231031	29.30	20400	-36.62	20230613	10000	29.30	20231031	20400	-36.62	20230613	10000	29.30	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
112	20231113	100812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12940	640	2	5.20	1470314650	113895	197.61	12470	13330	12350	15990	8610	12300	12909.39	6.96	-3017	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1525	9.27	0.88	12	0.97	1396.00	14689.00	20400	20230613	-36.57	10000	20231031	29.40	20400	-36.57	20230613	10000	29.40	20231031	20400	-36.57	20230613	10000	29.40	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
113	20231113	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12880	580	2	4.72	776694460	60304	104.63	12470	13330	12350	15990	8610	12300	12879.65	6.96	-4101	12926	12612	11986	11672	11046	12770	11830	59	3690	500	8610	10	1	11784281	1518	9.23	0.88	12	0.51	1396.00	14689.00	20400	20230613	-36.86	10000	20231031	28.80	20400	-36.86	20230613	10000	28.80	20231031	20400	-36.86	20230613	10000	28.80	20231031	3.01	N	148150	500	58 억	820654	N	N	0	N	N
114	20231110	160832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12300	780	2	6.77	674743880	57087	351.37	11360	12300	11360	14970	8070	11520	11817.97	6.90	7602	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1449	8.81	0.84	12	0.48	1396.00	14689.00	20400	20230613	-39.71	10000	20231031	23.00	20400	-39.71	20230613	10000	23.00	20231031	20400	-39.71	20230613	10000	23.00	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
115	20231110	150832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11920	400	2	3.47	531214960	45288	278.75	11360	11920	11360	14970	8070	11520	11729.71	6.90	7252	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1405	8.54	0.81	12	0.38	1396.00	14689.00	20400	20230613	-41.57	10000	20231031	19.20	20400	-41.57	20230613	10000	19.20	20231031	20400	-41.57	20230613	10000	19.20	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
116	20231110	140823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11880	360	2	3.12	413218350	35366	217.68	11360	11890	11360	14970	8070	11520	11684.06	6.90	4603	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1400	8.51	0.81	12	0.30	1396.00	14689.00	20400	20230613	-41.76	10000	20231031	18.80	20400	-41.76	20230613	10000	18.80	20231031	20400	-41.76	20230613	10000	18.80	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
117	20231110	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11660	140	2	1.22	234277190	20182	124.22	11360	11780	11360	14970	8070	11520	11608.22	6.90	-1499	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1374	8.35	0.79	12	0.17	1396.00	14689.00	20400	20230613	-42.84	10000	20231031	16.60	20400	-42.84	20230613	10000	16.60	20231031	20400	-42.84	20230613	10000	16.60	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
118	20231110	120827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	150	2	1.30	188939060	16296	100.30	11360	11780	11360	14970	8070	11520	11594.20	6.90	-610	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1375	8.36	0.79	12	0.14	1396.00	14689.00	20400	20230613	-42.79	10000	20231031	16.70	20400	-42.79	20230613	10000	16.70	20231031	20400	-42.79	20230613	10000	16.70	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
119	20231110	110816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	180	2	1.56	151033580	13056	80.36	11360	11780	11360	14970	8070	11520	11568.14	6.90	458	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1379	8.38	0.80	12	0.11	1396.00	14689.00	20400	20230613	-42.65	10000	20231031	17.00	20400	-42.65	20230613	10000	17.00	20231031	20400	-42.65	20230613	10000	17.00	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
120	20231110	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11500	-20	5	-0.17	74685530	6502	40.02	11360	11700	11360	14970	8070	11520	11486.55	6.90	-1657	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1355	8.24	0.78	12	0.06	1396.00	14689.00	20400	20230613	-43.63	10000	20231031	15.00	20400	-43.63	20230613	10000	15.00	20231031	20400	-43.63	20230613	10000	15.00	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
121	20231110	090810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-40	5	-0.35	22529240	1972	12.14	11360	11520	11360	14970	8070	11520	11424.56	6.90	-514	11806	11662	11506	11362	11206	11585	11285	59	3450	500	8060	10	1	11784281	1353	8.22	0.78	12	0.02	1396.00	14689.00	20400	20230613	-43.73	10000	20231031	14.80	20400	-43.73	20230613	10000	14.80	20231031	20400	-43.73	20230613	10000	14.80	20231031	3.06	N	148150	500	58 억	812546	N	N	1	N	N
122	20231109	160804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11520	-80	5	-0.69	185512630	16143	76.43	11590	11650	11350	15080	8120	11600	11491.82	6.94	-5321	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1358	8.25	0.78	12	0.14	1396.00	14689.00	20400	20230613	-43.53	10000	20231031	15.20	20400	-43.53	20230613	10000	15.20	20231031	20400	-43.53	20230613	10000	15.20	20231031	3.04	N	148150	500	58 억	817867	N	N	1	N	N
123	20231109	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-110	5	-0.95	179716400	15639	74.05	11590	11650	11350	15080	8120	11600	11491.55	6.94	-5091	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1354	8.23	0.78	12	0.13	1396.00	14689.00	20400	20230613	-43.68	10000	20231031	14.90	20400	-43.68	20230613	10000	14.90	20231031	20400	-43.68	20230613	10000	14.90	20231031	3.04	N	148150	500	58 억	817867	N	N	0	N	N
124	20231109	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11470	-130	5	-1.12	153117970	13324	63.09	11590	11650	11350	15080	8120	11600	11491.89	6.94	-4455	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1352	8.22	0.78	12	0.11	1396.00	14689.00	20400	20230613	-43.77	10000	20231031	14.70	20400	-43.77	20230613	10000	14.70	20231031	20400	-43.77	20230613	10000	14.70	20231031	3.04	N	148150	500	58 억	817867	N	N	0	N	N
125	20231109	130804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11540	-60	5	-0.52	140445940	12222	57.87	11590	11650	11350	15080	8120	11600	11491.24	6.94	-4010	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1360	8.27	0.79	12	0.10	1396.00	14689.00	20400	20230613	-43.43	10000	20231031	15.40	20400	-43.43	20230613	10000	15.40	20231031	20400	-43.43	20230613	10000	15.40	20231031	3.04	N	148150	500	58 억	817867	N	N	0	N	N
126	20231109	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-110	5	-0.95	109457970	9525	45.10	11590	11650	11350	15080	8120	11600	11491.65	6.94	-2954	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1354	8.23	0.78	12	0.08	1396.00	14689.00	20400	20230613	-43.68	10000	20231031	14.90	20400	-43.68	20230613	10000	14.90	20231031	20400	-43.68	20230613	10000	14.90	20231031	3.04	N	148150	500	58 억	817867	N	N	0	N	N
127	20231109	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11490	-110	5	-0.95	95912810	8346	39.52	11590	11650	11350	15080	8120	11600	11492.07	6.94	-2951	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1354	8.23	0.78	12	0.07	1396.00	14689.00	20400	20230613	-43.68	10000	20231031	14.90	20400	-43.68	20230613	10000	14.90	20231031	20400	-43.68	20230613	10000	14.90	20231031	3.04	N	148150	500	58 억	817867	N	N	0	N	N
128	20231109	100759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11450	-150	5	-1.29	71432620	6213	29.42	11590	11650	11350	15080	8120	11600	11497.28	6.94	-1825	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1349	8.20	0.78	12	0.05	1396.00	14689.00	20400	20230613	-43.87	10000	20231031	14.50	20400	-43.87	20230613	10000	14.50	20231031	20400	-43.87	20230613	10000	14.50	20231031	3.04	N	148150	500	58 억	817867	N	N	0	N	N
129	20231109	090805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11560	-40	5	-0.34	6612070	571	2.70	11590	11630	11560	15080	8120	11600	11579.81	6.94	-114	11973	11786	11613	11426	11253	11700	11340	59	3480	500	8120	10	1	11784281	1362	8.28	0.79	12	0.00	1396.00	14689.00	20400	20230613	-43.33	10000	20231031	15.60	20400	-43.33	20230613	10000	15.60	20231031	20400	-43.33	20230613	10000	15.60	20231031	3.04	N	148150	500	58 억	817867	N	N	0	N	N
130	20231108	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	-60	5	-0.51	244716230	21118	55.56	11660	11800	11440	15150	8170	11660	11588.04	6.97	-3164	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1367	8.31	0.79	12	0.18	1396.00	14689.00	20400	20230613	-43.14	10000	20231031	16.00	20400	-43.14	20230613	10000	16.00	20231031	20400	-43.14	20230613	10000	16.00	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
131	20231108	150801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11600	-60	5	-0.51	218936540	18881	49.67	11660	11800	11440	15150	8170	11660	11595.60	6.97	-3434	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1367	8.31	0.79	12	0.16	1396.00	14689.00	20400	20230613	-43.14	10000	20231031	16.00	20400	-43.14	20230613	10000	16.00	20231031	20400	-43.14	20230613	10000	16.00	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
132	20231108	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	10	2	0.09	154984450	13329	35.07	11660	11800	11530	15150	8170	11660	11627.61	6.97	-2690	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1375	8.36	0.79	12	0.11	1396.00	14689.00	20400	20230613	-42.79	10000	20231031	16.70	20400	-42.79	20230613	10000	16.70	20231031	20400	-42.79	20230613	10000	16.70	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
133	20231108	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	-10	5	-0.09	140739660	12101	31.84	11660	11800	11530	15150	8170	11660	11630.42	6.97	-2379	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1373	8.35	0.79	12	0.10	1396.00	14689.00	20400	20230613	-42.89	10000	20231031	16.50	20400	-42.89	20230613	10000	16.50	20231031	20400	-42.89	20230613	10000	16.50	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
134	20231108	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	10	2	0.09	108820130	9351	24.60	11660	11800	11530	15150	8170	11660	11637.27	6.97	-2553	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1375	8.36	0.79	12	0.08	1396.00	14689.00	20400	20230613	-42.79	10000	20231031	16.70	20400	-42.79	20230613	10000	16.70	20231031	20400	-42.79	20230613	10000	16.70	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
135	20231108	110758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11650	-10	5	-0.09	75116110	6451	16.97	11660	11800	11530	15150	8170	11660	11644.10	6.97	-2113	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1373	8.35	0.79	12	0.05	1396.00	14689.00	20400	20230613	-42.89	10000	20231031	16.50	20400	-42.89	20230613	10000	16.50	20231031	20400	-42.89	20230613	10000	16.50	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
136	20231108	100757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	-110	5	-0.94	63080320	5411	14.24	11660	11800	11540	15150	8170	11660	11657.79	6.97	-2036	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1361	8.27	0.79	12	0.05	1396.00	14689.00	20400	20230613	-43.38	10000	20231031	15.50	20400	-43.38	20230613	10000	15.50	20231031	20400	-43.38	20230613	10000	15.50	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
137	20231108	090753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11720	60	2	0.51	17029170	1455	3.83	11660	11800	11660	15150	8170	11660	11703.90	6.97	509	12220	11940	11570	11290	10920	11755	11105	59	3490	500	8160	10	1	11784281	1381	8.40	0.80	12	0.01	1396.00	14689.00	20400	20230613	-42.55	10000	20231031	17.20	20400	-42.55	20230613	10000	17.20	20231031	20400	-42.55	20230613	10000	17.20	20231031	3.21	N	148150	500	58 억	821029	N	N	0	N	N
138	20231107	160756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11660	-130	5	-1.10	438336270	38007	73.69	11850	11850	11200	15320	8260	11790	11533.04	7.04	-8964	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1374	8.35	0.79	12	0.32	1396.00	14689.00	20400	20230613	-42.84	10000	20231031	16.60	20400	-42.84	20230613	10000	16.60	20231031	20400	-42.84	20230613	10000	16.60	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
139	20231107	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11590	-200	5	-1.70	418764540	36326	70.43	11850	11850	11200	15320	8260	11790	11527.96	7.04	-9007	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1366	8.30	0.79	12	0.31	1396.00	14689.00	20400	20230613	-43.19	10000	20231031	15.90	20400	-43.19	20230613	10000	15.90	20231031	20400	-43.19	20230613	10000	15.90	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
140	20231107	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11440	-350	5	-2.97	370051890	32093	62.23	11850	11850	11200	15320	8260	11790	11530.61	7.04	-9053	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1348	8.19	0.78	12	0.27	1396.00	14689.00	20400	20230613	-43.92	10000	20231031	14.40	20400	-43.92	20230613	10000	14.40	20231031	20400	-43.92	20230613	10000	14.40	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
141	20231107	130759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11390	-400	5	-3.39	353586500	30651	59.43	11850	11850	11200	15320	8260	11790	11535.89	7.04	-9027	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1342	8.16	0.78	12	0.26	1396.00	14689.00	20400	20230613	-44.17	10000	20231031	13.90	20400	-44.17	20230613	10000	13.90	20231031	20400	-44.17	20230613	10000	13.90	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
142	20231107	120754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11330	-460	5	-3.90	310569480	26848	52.06	11850	11850	11320	15320	8260	11790	11567.70	7.04	-7139	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1335	8.12	0.77	12	0.23	1396.00	14689.00	20400	20230613	-44.46	10000	20231031	13.30	20400	-44.46	20230613	10000	13.30	20231031	20400	-44.46	20230613	10000	13.30	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
143	20231107	110754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11480	-310	5	-2.63	258095200	22254	43.15	11850	11850	11400	15320	8260	11790	11597.70	7.04	-5453	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1353	8.22	0.78	12	0.19	1396.00	14689.00	20400	20230613	-43.73	10000	20231031	14.80	20400	-43.73	20230613	10000	14.80	20231031	20400	-43.73	20230613	10000	14.80	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
144	20231107	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11550	-240	5	-2.04	185168480	15902	30.83	11850	11850	11500	15320	8260	11790	11644.35	7.04	-4204	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1361	8.27	0.79	12	0.13	1396.00	14689.00	20400	20230613	-43.38	10000	20231031	15.50	20400	-43.38	20230613	10000	15.50	20231031	20400	-43.38	20230613	10000	15.50	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
145	20231107	090744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11670	-120	5	-1.02	46986110	4020	7.79	11850	11850	11500	15320	8260	11790	11688.09	7.04	-1509	12110	11950	11640	11480	11170	12030	11560	59	3530	500	8250	10	1	11784281	1375	8.36	0.79	12	0.03	1396.00	14689.00	20400	20230613	-42.79	10000	20231031	16.70	20400	-42.79	20230613	10000	16.70	20231031	20400	-42.79	20230613	10000	16.70	20231031	3.24	N	148150	500	58 억	830047	N	N	0	N	N
146	20231106	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11790	470	2	4.15	591415450	50772	120.52	11500	11800	11330	14710	7930	11320	11648.45	6.92	15315	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1389	8.45	0.80	12	0.43	1396.00	14689.00	20400	20230613	-42.21	10000	20231031	17.90	20400	-42.21	20230613	10000	17.90	20231031	20400	-42.21	20230613	10000	17.90	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
147	20231106	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11760	440	2	3.89	537078370	46163	109.58	11500	11800	11330	14710	7930	11320	11634.39	6.92	13511	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1386	8.42	0.80	12	0.39	1396.00	14689.00	20400	20230613	-42.35	10000	20231031	17.60	20400	-42.35	20230613	10000	17.60	20231031	20400	-42.35	20230613	10000	17.60	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
148	20231106	140738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11710	390	2	3.45	460541210	39639	94.10	11500	11770	11330	14710	7930	11320	11618.39	6.92	11209	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1380	8.39	0.80	12	0.34	1396.00	14689.00	20400	20230613	-42.60	10000	20231031	17.10	20400	-42.60	20230613	10000	17.10	20231031	20400	-42.60	20230613	10000	17.10	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
149	20231106	130746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11690	370	2	3.27	420387870	36208	85.95	11500	11770	11330	14710	7930	11320	11610.36	6.92	9076	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1378	8.37	0.80	12	0.31	1396.00	14689.00	20400	20230613	-42.70	10000	20231031	16.90	20400	-42.70	20230613	10000	16.90	20231031	20400	-42.70	20230613	10000	16.90	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
150	20231106	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	380	2	3.36	392069700	33783	80.20	11500	11770	11330	14710	7930	11320	11605.53	6.92	8632	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1379	8.38	0.80	12	0.29	1396.00	14689.00	20400	20230613	-42.65	10000	20231031	17.00	20400	-42.65	20230613	10000	17.00	20231031	20400	-42.65	20230613	10000	17.00	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
151	20231106	110742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	380	2	3.36	317024070	27357	64.94	11500	11760	11330	14710	7930	11320	11588.41	6.92	5395	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1379	8.38	0.80	12	0.23	1396.00	14689.00	20400	20230613	-42.65	10000	20231031	17.00	20400	-42.65	20230613	10000	17.00	20231031	20400	-42.65	20230613	10000	17.00	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
152	20231106	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11700	380	2	3.36	202026230	17529	41.61	11500	11710	11330	14710	7930	11320	11525.26	6.92	3913	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1379	8.38	0.80	12	0.15	1396.00	14689.00	20400	20230613	-42.65	10000	20231031	17.00	20400	-42.65	20230613	10000	17.00	20231031	20400	-42.65	20230613	10000	17.00	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
153	20231106	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11430	110	2	0.97	32339750	2833	6.73	11500	11500	11330	14710	7930	11320	11415.37	6.92	270	11686	11502	11236	11052	10786	11595	11145	59	3390	500	7920	10	1	11784281	1347	8.19	0.78	12	0.02	1396.00	14689.00	20400	20230613	-43.97	10000	20231031	14.30	20400	-43.97	20230613	10000	14.30	20231031	20400	-43.97	20230613	10000	14.30	20231031	3.24	N	148150	500	58 억	814922	N	N	0	N	N
154	20231103	160733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11320	50	2	0.44	470059360	42094	37.45	11200	11420	10970	14650	7890	11270	11166.90	6.90	1633	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1334	8.11	0.77	12	0.36	1396.00	14689.00	20400	20230613	-44.51	10000	20231031	13.20	20400	-44.51	20230613	10000	13.20	20231031	20400	-44.51	20230613	10000	13.20	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
155	20231103	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11310	40	2	0.35	460363820	41237	36.68	11200	11420	10970	14650	7890	11270	11163.85	6.90	1310	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1333	8.10	0.77	12	0.35	1396.00	14689.00	20400	20230613	-44.56	10000	20231031	13.10	20400	-44.56	20230613	10000	13.10	20231031	20400	-44.56	20230613	10000	13.10	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
156	20231103	140730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	10	2	0.09	411063040	36874	32.80	11200	11420	10970	14650	7890	11270	11147.77	6.90	899	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1329	8.08	0.77	12	0.31	1396.00	14689.00	20400	20230613	-44.71	10000	20231031	12.80	20400	-44.71	20230613	10000	12.80	20231031	20400	-44.71	20230613	10000	12.80	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
157	20231103	130731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	10	2	0.09	362862970	32599	29.00	11200	11420	10970	14650	7890	11270	11131.11	6.90	-925	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1329	8.08	0.77	12	0.28	1396.00	14689.00	20400	20230613	-44.71	10000	20231031	12.80	20400	-44.71	20230613	10000	12.80	20231031	20400	-44.71	20230613	10000	12.80	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
158	20231103	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11270	0	3	0.00	343292070	30863	27.46	11200	11420	10970	14650	7890	11270	11123.09	6.90	-1441	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1328	8.07	0.77	12	0.26	1396.00	14689.00	20400	20230613	-44.75	10000	20231031	12.70	20400	-44.75	20230613	10000	12.70	20231031	20400	-44.75	20230613	10000	12.70	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
159	20231103	110737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	20	2	0.18	315964080	28440	25.30	11200	11420	10970	14650	7890	11270	11109.85	6.90	-2543	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1330	8.09	0.77	12	0.24	1396.00	14689.00	20400	20230613	-44.66	10000	20231031	12.90	20400	-44.66	20230613	10000	12.90	20231031	20400	-44.66	20230613	10000	12.90	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
160	20231103	100721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11160	-110	5	-0.98	266425250	24026	21.37	11200	11420	10970	14650	7890	11270	11089.04	6.90	-4976	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1315	7.99	0.76	12	0.20	1396.00	14689.00	20400	20230613	-45.29	10000	20231031	11.60	20400	-45.29	20230613	10000	11.60	20231031	20400	-45.29	20230613	10000	11.60	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
161	20231103	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11230	-40	5	-0.35	39894180	3551	3.16	11200	11420	11200	14650	7890	11270	11234.63	6.90	475	11756	11512	11176	10932	10596	11635	11055	59	3380	500	7880	10	1	11784281	1323	8.04	0.76	12	0.03	1396.00	14689.00	20400	20230613	-44.95	10000	20231031	12.30	20400	-44.95	20230613	10000	12.30	20231031	20400	-44.95	20230613	10000	12.30	20231031	3.44	N	148150	500	58 억	813289	N	N	0	N	N
162	20231102	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11270	470	2	4.35	1259705680	112259	48.24	10870	11420	10840	14040	7560	10800	11221.42	6.78	14489	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1328	8.07	0.77	12	0.95	1396.00	14689.00	20400	20230613	-44.75	10000	20231031	12.70	20400	-44.75	20230613	10000	12.70	20231031	20400	-44.75	20230613	10000	12.70	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
163	20231102	150733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11140	340	2	3.15	1129481980	100584	43.22	10870	11420	10840	14040	7560	10800	11229.24	6.78	11237	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1313	7.98	0.76	12	0.85	1396.00	14689.00	20400	20230613	-45.39	10000	20231031	11.40	20400	-45.39	20230613	10000	11.40	20231031	20400	-45.39	20230613	10000	11.40	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
164	20231102	140719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11300	500	2	4.63	826775320	73657	31.65	10870	11420	10840	14040	7560	10800	11224.67	6.78	8838	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1332	8.09	0.77	12	0.63	1396.00	14689.00	20400	20230613	-44.61	10000	20231031	13.00	20400	-44.61	20230613	10000	13.00	20231031	20400	-44.61	20230613	10000	13.00	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
165	20231102	130726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11380	580	2	5.37	753855870	67214	28.88	10870	11420	10840	14040	7560	10800	11215.76	6.78	7007	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1341	8.15	0.77	12	0.57	1396.00	14689.00	20400	20230613	-44.22	10000	20231031	13.80	20400	-44.22	20230613	10000	13.80	20231031	20400	-44.22	20230613	10000	13.80	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
166	20231102	120722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11260	460	2	4.26	660103470	58926	25.32	10870	11420	10840	14040	7560	10800	11202.24	6.78	5922	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1327	8.07	0.77	12	0.50	1396.00	14689.00	20400	20230613	-44.80	10000	20231031	12.60	20400	-44.80	20230613	10000	12.60	20231031	20400	-44.80	20230613	10000	12.60	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
167	20231102	110721	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11340	540	2	5.00	591516970	52859	22.71	10870	11420	10840	14040	7560	10800	11190.47	6.78	5371	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1336	8.12	0.77	12	0.45	1396.00	14689.00	20400	20230613	-44.41	10000	20231031	13.40	20400	-44.41	20230613	10000	13.40	20231031	20400	-44.41	20230613	10000	13.40	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
168	20231102	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11280	480	2	4.44	526367830	47097	20.24	10870	11420	10840	14040	7560	10800	11176.25	6.78	8128	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1329	8.08	0.77	12	0.40	1396.00	14689.00	20400	20230613	-44.71	10000	20231031	12.80	20400	-44.71	20230613	10000	12.80	20231031	20400	-44.71	20230613	10000	12.80	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
169	20231102	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11170	370	2	3.43	142747290	13029	5.60	10870	11200	10840	14040	7560	10800	10956.12	6.78	689	11673	11236	10733	10296	9793	11455	10515	59	3240	500	7560	10	1	11784281	1316	8.00	0.76	12	0.11	1396.00	14689.00	20400	20230613	-45.25	10000	20231031	11.70	20400	-45.25	20230613	10000	11.70	20231031	20400	-45.25	20230613	10000	11.70	20231031	2.82	N	148150	500	58 억	798789	N	N	0	N	N
170	20231101	160720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10800	650	2	6.40	2510414740	232068	42.62	10230	11170	10230	13190	7110	10150	10817.74	6.20	67895	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1273	7.74	0.74	12	1.97	1396.00	14689.00	20400	20230613	-47.06	10000	20231031	8.00	20400	-47.06	20230613	10000	8.00	20231031	20400	-47.06	20230613	10000	8.00	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N
171	20231101	150720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10790	640	2	6.31	2473228910	228622	41.98	10230	11170	10230	13190	7110	10150	10818.14	6.20	66500	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1272	7.73	0.73	12	1.94	1396.00	14689.00	20400	20230613	-47.11	10000	20231031	7.90	20400	-47.11	20230613	10000	7.90	20231031	20400	-47.11	20230613	10000	7.90	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N
172	20231101	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10780	630	2	6.21	2369453670	218998	40.22	10230	11170	10230	13190	7110	10150	10819.68	6.20	65209	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1270	7.72	0.73	12	1.86	1396.00	14689.00	20400	20230613	-47.16	10000	20231031	7.80	20400	-47.16	20230613	10000	7.80	20231031	20400	-47.16	20230613	10000	7.80	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N
173	20231101	130720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10920	770	2	7.59	2243531220	207415	38.09	10230	11170	10230	13190	7110	10150	10816.80	6.20	64036	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1287	7.82	0.74	12	1.76	1396.00	14689.00	20400	20230613	-46.47	10000	20231031	9.20	20400	-46.47	20230613	10000	9.20	20231031	20400	-46.47	20230613	10000	9.20	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N
174	20231101	120736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10960	810	2	7.98	1965692350	182169	33.45	10230	11170	10230	13190	7110	10150	10790.67	6.20	47738	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1292	7.85	0.75	12	1.55	1396.00	14689.00	20400	20230613	-46.27	10000	20231031	9.60	20400	-46.27	20230613	10000	9.60	20231031	20400	-46.27	20230613	10000	9.60	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N
175	20231101	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10940	790	2	7.78	1909554660	176995	32.50	10230	11170	10230	13190	7110	10150	10788.94	6.20	45815	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1289	7.84	0.74	12	1.50	1396.00	14689.00	20400	20230613	-46.37	10000	20231031	9.40	20400	-46.37	20230613	10000	9.40	20231031	20400	-46.37	20230613	10000	9.40	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N
176	20231101	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11090	940	2	9.26	1611068000	149546	27.46	10230	11170	10230	13190	7110	10150	10773.28	6.20	37355	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1307	7.94	0.75	12	1.27	1396.00	14689.00	20400	20230613	-45.64	10000	20231031	10.90	20400	-45.64	20230613	10000	10.90	20231031	20400	-45.64	20230613	10000	10.90	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N
177	20231101	090732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	10580	430	2	4.24	357831630	34350	6.31	10230	10600	10230	13190	7110	10150	10417.64	6.20	7403	14050	12100	11050	9100	8050	11575	8575	59	3040	500	7100	10	1	11784281	1247	7.58	0.72	12	0.29	1396.00	14689.00	20400	20230613	-48.14	10000	20231031	5.80	20400	-48.14	20230613	10000	5.80	20231031	20400	-48.14	20230613	10000	5.80	20231031	2.83	N	148150	500	58 억	730435	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History