KissMeData/382900/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	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	20231130	161310	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19780	1530	2	8.38	38733076660	1841285	3484.31	18190	22800	18100	23700	12780	18250	21039.56	1.65	-11981	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	10	1	8761000	1733	68.21	1.55	12	21.02	290.00	12779.00	32300	20230424	-38.76	16630	20231116	18.94	32300	-38.76	20230424	16630	18.94	20231116	32300	-38.76	20230424	16630	18.94	20231116	2.25	N	382900	500	43 억	144448	N	N	33	N	N
3	20231130	151308	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19780	1530	2	8.38	37574264780	1782789	3373.62	18190	22800	18100	23700	12780	18250	21076.11	1.65	-17141	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	10	1	8761000	1733	68.21	1.55	12	20.35	290.00	12779.00	32300	20230424	-38.76	16630	20231116	18.94	32300	-38.76	20230424	16630	18.94	20231116	32300	-38.76	20230424	16630	18.94	20231116	2.25	N	382900	500	43 억	144448	N	N	3	N	N
4	20231130	141304	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	21250	3000	2	16.44	12636502890	589436	1115.41	18190	22800	18100	23700	12780	18250	21438.30	1.65	-13848	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	50	1	8761000	1862	73.28	1.66	12	6.73	290.00	12779.00	32300	20230424	-34.21	16630	20231116	27.78	32300	-34.21	20230424	16630	27.78	20231116	32300	-34.21	20230424	16630	27.78	20231116	2.25	N	382900	500	43 억	144448	N	N	3	N	N
5	20231130	131304	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18710	460	2	2.52	461050260	25042	47.39	18190	18720	18100	23700	12780	18250	18411.08	1.65	2400	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	10	1	8761000	1639	64.52	1.46	12	0.29	290.00	12779.00	32300	20230424	-42.07	16630	20231116	12.51	32300	-42.07	20230424	16630	12.51	20231116	32300	-42.07	20230424	16630	12.51	20231116	2.25	N	382900	500	43 억	144448	N	N	3	N	N
6	20231130	121319	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	150	2	0.82	381702170	20774	39.31	18190	18520	18100	23700	12780	18250	18374.03	1.65	1429	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	10	1	8761000	1612	63.45	1.44	12	0.24	290.00	12779.00	32300	20230424	-43.03	16630	20231116	10.64	32300	-43.03	20230424	16630	10.64	20231116	32300	-43.03	20230424	16630	10.64	20231116	2.25	N	382900	500	43 억	144448	N	N	3	N	N
7	20231130	111312	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18340	90	2	0.49	243292150	13262	25.10	18190	18520	18100	23700	12780	18250	18345.06	1.65	1387	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	10	1	8761000	1607	63.24	1.44	12	0.15	290.00	12779.00	32300	20230424	-43.22	16630	20231116	10.28	32300	-43.22	20230424	16630	10.28	20231116	32300	-43.22	20230424	16630	10.28	20231116	2.25	N	382900	500	43 억	144448	N	N	3	N	N
8	20231130	101305	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18480	230	2	1.26	187819840	10248	19.39	18190	18520	18100	23700	12780	18250	18327.46	1.65	1858	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	10	1	8761000	1619	63.72	1.45	12	0.12	290.00	12779.00	32300	20230424	-42.79	16630	20231116	11.12	32300	-42.79	20230424	16630	11.12	20231116	32300	-42.79	20230424	16630	11.12	20231116	2.25	N	382900	500	43 억	144448	N	N	3	N	N
9	20231130	091305	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18270	20	2	0.11	78878210	4330	8.19	18190	18350	18100	23700	12780	18250	18216.68	1.65	1423	19223	18736	18463	17976	17703	18600	17840	44	5450	500	13140	10	1	8761000	1601	63.00	1.43	12	0.05	290.00	12779.00	32300	20230424	-43.44	16630	20231116	9.86	32300	-43.44	20230424	16630	9.86	20231116	32300	-43.44	20230424	16630	9.86	20231116	2.25	N	382900	500	43 억	144448	N	N	3	N	N
10	20231129	161258	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18250	-580	5	-3.08	978990300	52718	93.02	18870	18950	18190	24450	13190	18830	18570.36	1.64	751	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1599	62.93	1.43	12	0.60	290.00	12779.00	32300	20230424	-43.50	16630	20231116	9.74	32300	-43.50	20230424	16630	9.74	20231116	32300	-43.50	20230424	16630	9.74	20231116	2.14	N	382900	500	43 억	143697	N	N	3	N	N
11	20231129	151310	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18300	-530	5	-2.81	929935810	50032	88.28	18870	18950	18190	24450	13190	18830	18586.82	1.64	664	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1603	63.10	1.43	12	0.57	290.00	12779.00	32300	20230424	-43.34	16630	20231116	10.04	32300	-43.34	20230424	16630	10.04	20231116	32300	-43.34	20230424	16630	10.04	20231116	2.14	N	382900	500	43 억	143697	N	N	0	N	N
12	20231129	141302	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18590	-240	5	-1.27	685200600	36667	64.70	18870	18950	18500	24450	13190	18830	18687.12	1.64	-1067	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1629	64.10	1.45	12	0.42	290.00	12779.00	32300	20230424	-42.45	16630	20231116	11.79	32300	-42.45	20230424	16630	11.79	20231116	32300	-42.45	20230424	16630	11.79	20231116	2.14	N	382900	500	43 억	143697	N	N	0	N	N
13	20231129	131304	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18640	-190	5	-1.01	540436840	28859	50.92	18870	18950	18550	24450	13190	18830	18726.80	1.64	-759	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1633	64.28	1.46	12	0.33	290.00	12779.00	32300	20230424	-42.29	16630	20231116	12.09	32300	-42.29	20230424	16630	12.09	20231116	32300	-42.29	20230424	16630	12.09	20231116	2.14	N	382900	500	43 억	143697	N	N	0	N	N
14	20231129	121305	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18600	-230	5	-1.22	472761820	25218	44.50	18870	18950	18590	24450	13190	18830	18747.00	1.64	-1039	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1630	64.14	1.46	12	0.29	290.00	12779.00	32300	20230424	-42.41	16630	20231116	11.85	32300	-42.41	20230424	16630	11.85	20231116	32300	-42.41	20230424	16630	11.85	20231116	2.14	N	382900	500	43 억	143697	N	N	0	N	N
15	20231129	111306	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	-200	5	-1.06	394775380	21028	37.10	18870	18950	18620	24450	13190	18830	18773.80	1.64	-913	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1632	64.24	1.46	12	0.24	290.00	12779.00	32300	20230424	-42.32	16630	20231116	12.03	32300	-42.32	20230424	16630	12.03	20231116	32300	-42.32	20230424	16630	12.03	20231116	2.14	N	382900	500	43 억	143697	N	N	0	N	N
16	20231129	101303	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18760	-70	5	-0.37	229364440	12188	21.51	18870	18950	18740	24450	13190	18830	18818.87	1.64	-731	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1644	64.69	1.47	12	0.14	290.00	12779.00	32300	20230424	-41.92	16630	20231116	12.81	32300	-41.92	20230424	16630	12.81	20231116	32300	-41.92	20230424	16630	12.81	20231116	2.14	N	382900	500	43 억	143697	N	N	0	N	N
17	20231129	091257	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18750	-80	5	-0.42	91513590	4868	8.59	18870	18950	18740	24450	13190	18830	18799.01	1.64	79	19430	19130	18960	18660	18490	19045	18575	44	5620	500	13550	10	1	8761000	1643	64.66	1.47	12	0.06	290.00	12779.00	32300	20230424	-41.95	16630	20231116	12.75	32300	-41.95	20230424	16630	12.75	20231116	32300	-41.95	20230424	16630	12.75	20231116	2.14	N	382900	500	43 억	143697	N	N	0	N	N
18	20231128	161257	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18830	-460	5	-2.38	1072311700	56602	32.00	19250	19260	18790	25050	13510	19290	18943.96	1.82	-15633	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1650	64.93	1.47	12	0.65	290.00	12779.00	32300	20230424	-41.70	16630	20231116	13.23	32300	-41.70	20230424	16630	13.23	20231116	32300	-41.70	20230424	16630	13.23	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
19	20231128	151130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18830	-460	5	-2.38	995691140	52529	29.70	19250	19260	18800	25050	13510	19290	18954.12	1.82	-14715	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1650	64.93	1.47	12	0.60	290.00	12779.00	32300	20230424	-41.70	16630	20231116	13.23	32300	-41.70	20230424	16630	13.23	20231116	32300	-41.70	20230424	16630	13.23	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
20	20231128	141252	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18950	-340	5	-1.76	852969190	44969	25.42	19250	19260	18800	25050	13510	19290	18966.86	1.82	-10064	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1660	65.34	1.48	12	0.51	290.00	12779.00	32300	20230424	-41.33	16630	20231116	13.95	32300	-41.33	20230424	16630	13.95	20231116	32300	-41.33	20230424	16630	13.95	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
21	20231128	131249	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19040	-250	5	-1.30	762233650	40186	22.72	19250	19260	18800	25050	13510	19290	18966.43	1.82	-7509	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1668	65.66	1.49	12	0.46	290.00	12779.00	32300	20230424	-41.05	16630	20231116	14.49	32300	-41.05	20230424	16630	14.49	20231116	32300	-41.05	20230424	16630	14.49	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
22	20231128	121256	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19080	-210	5	-1.09	694961150	36650	20.72	19250	19260	18800	25050	13510	19290	18960.76	1.82	-5053	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1672	65.79	1.49	12	0.42	290.00	12779.00	32300	20230424	-40.93	16630	20231116	14.73	32300	-40.93	20230424	16630	14.73	20231116	32300	-40.93	20230424	16630	14.73	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
23	20231128	111257	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18900	-390	5	-2.02	607886950	32072	18.13	19250	19260	18800	25050	13510	19290	18952.24	1.82	-4340	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1656	65.17	1.48	12	0.37	290.00	12779.00	32300	20230424	-41.49	16630	20231116	13.65	32300	-41.49	20230424	16630	13.65	20231116	32300	-41.49	20230424	16630	13.65	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
24	20231128	101251	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18860	-430	5	-2.23	428608190	22558	12.75	19250	19260	18800	25050	13510	19290	18998.33	1.82	-6502	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1652	65.03	1.48	12	0.26	290.00	12779.00	32300	20230424	-41.61	16630	20231116	13.41	32300	-41.61	20230424	16630	13.41	20231116	32300	-41.61	20230424	16630	13.41	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
25	20231128	091251	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19150	-140	5	-0.73	131578940	6877	3.89	19250	19260	19020	25050	13510	19290	19129.69	1.82	-1757	19983	19636	19083	18736	18183	19810	18910	44	5760	500	13880	10	1	8761000	1678	66.03	1.50	12	0.08	290.00	12779.00	32300	20230424	-40.71	16630	20231116	15.15	32300	-40.71	20230424	16630	15.15	20231116	32300	-40.71	20230424	16630	15.15	20231116	2.12	N	382900	500	43 억	159320	N	N	61	N	N
26	20231127	161242	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19290	760	2	4.10	3356344390	175363	267.55	18700	19430	18530	24050	12980	18530	19139.04	2.19	-31418	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1690	66.52	1.51	12	2.00	290.00	12779.00	32300	20230424	-40.28	16630	20231116	16.00	32300	-40.28	20230424	16630	16.00	20231116	32300	-40.28	20230424	16630	16.00	20231116	2.03	N	382900	500	43 억	191767	N	N	61	N	N
27	20231127	151256	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19280	750	2	4.05	3279198960	171362	261.45	18700	19430	18530	24050	12980	18530	19136.09	2.19	-30912	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1689	66.48	1.51	12	1.96	290.00	12779.00	32300	20230424	-40.31	16630	20231116	15.94	32300	-40.31	20230424	16630	15.94	20231116	32300	-40.31	20230424	16630	15.94	20231116	2.03	N	382900	500	43 억	191767	N	N	9	N	N
28	20231127	141253	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19190	660	2	3.56	2897038010	151517	231.17	18700	19430	18530	24050	12980	18530	19120.22	2.19	-26327	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1681	66.17	1.50	12	1.73	290.00	12779.00	32300	20230424	-40.59	16630	20231116	15.39	32300	-40.59	20230424	16630	15.39	20231116	32300	-40.59	20230424	16630	15.39	20231116	2.03	N	382900	500	43 억	191767	N	N	9	N	N
29	20231127	131256	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19400	870	2	4.70	2046439770	107270	163.66	18700	19430	18530	24050	12980	18530	19077.47	2.19	-15064	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1700	66.90	1.52	12	1.22	290.00	12779.00	32300	20230424	-39.94	16630	20231116	16.66	32300	-39.94	20230424	16630	16.66	20231116	32300	-39.94	20230424	16630	16.66	20231116	2.03	N	382900	500	43 억	191767	N	N	9	N	N
30	20231127	121302	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19240	710	2	3.83	1782341900	93559	142.74	18700	19430	18530	24050	12980	18530	19050.46	2.19	-16439	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1686	66.34	1.51	12	1.07	290.00	12779.00	32300	20230424	-40.43	16630	20231116	15.69	32300	-40.43	20230424	16630	15.69	20231116	32300	-40.43	20230424	16630	15.69	20231116	2.03	N	382900	500	43 억	191767	N	N	9	N	N
31	20231127	111240	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19130	600	2	3.24	1526638060	80163	122.30	18700	19430	18530	24050	12980	18530	19044.17	2.19	-11358	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1676	65.97	1.50	12	0.91	290.00	12779.00	32300	20230424	-40.77	16630	20231116	15.03	32300	-40.77	20230424	16630	15.03	20231116	32300	-40.77	20230424	16630	15.03	20231116	2.03	N	382900	500	43 억	191767	N	N	9	N	N
32	20231127	101238	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19250	720	2	3.89	980538860	51763	78.97	18700	19250	18530	24050	12980	18530	18942.85	2.19	-11042	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1686	66.38	1.51	12	0.59	290.00	12779.00	32300	20230424	-40.40	16630	20231116	15.75	32300	-40.40	20230424	16630	15.75	20231116	32300	-40.40	20230424	16630	15.75	20231116	2.03	N	382900	500	43 억	191767	N	N	9	N	N
33	20231127	091242	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18670	140	2	0.76	234676160	12531	19.12	18700	18850	18600	24050	12980	18530	18727.65	2.19	-4901	19090	18810	18290	18010	17490	18950	18150	44	5520	500	13340	10	1	8761000	1636	64.38	1.46	12	0.14	290.00	12779.00	32300	20230424	-42.20	16630	20231116	12.27	32300	-42.20	20230424	16630	12.27	20231116	32300	-42.20	20230424	16630	12.27	20231116	2.03	N	382900	500	43 억	191767	N	N	9	N	N
34	20231124	161235	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18530	760	2	4.28	1186717260	64595	170.69	17810	18570	17770	23100	12440	17770	18370.97	2.09	7558	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1623	63.90	1.45	12	0.74	290.00	12779.00	32300	20230424	-42.63	16630	20231116	11.43	32300	-42.63	20230424	16630	11.43	20231116	32300	-42.63	20230424	16630	11.43	20231116	2.08	N	382900	500	43 억	183443	N	N	9	N	N
35	20231124	151244	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18470	700	2	3.94	1123739690	61192	161.70	17810	18570	17770	23100	12440	17770	18364.16	2.09	7382	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1618	63.69	1.45	12	0.70	290.00	12779.00	32300	20230424	-42.82	16630	20231116	11.06	32300	-42.82	20230424	16630	11.06	20231116	32300	-42.82	20230424	16630	11.06	20231116	2.08	N	382900	500	43 억	183443	N	N	3	N	N
36	20231124	141239	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18480	710	2	4.00	1007915420	54908	145.09	17810	18570	17770	23100	12440	17770	18356.44	2.09	6935	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1619	63.72	1.45	12	0.63	290.00	12779.00	32300	20230424	-42.79	16630	20231116	11.12	32300	-42.79	20230424	16630	11.12	20231116	32300	-42.79	20230424	16630	11.12	20231116	2.08	N	382900	500	43 억	183443	N	N	3	N	N
37	20231124	131236	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	730	2	4.11	795741140	43431	114.76	17810	18570	17770	23100	12440	17770	18321.96	2.09	5201	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1621	63.79	1.45	12	0.50	290.00	12779.00	32300	20230424	-42.72	16630	20231116	11.24	32300	-42.72	20230424	16630	11.24	20231116	32300	-42.72	20230424	16630	11.24	20231116	2.08	N	382900	500	43 억	183443	N	N	3	N	N
38	20231124	121245	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18510	740	2	4.16	635428940	34767	91.87	17810	18570	17770	23100	12440	17770	18276.78	2.09	5659	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1622	63.83	1.45	12	0.40	290.00	12779.00	32300	20230424	-42.69	16630	20231116	11.30	32300	-42.69	20230424	16630	11.30	20231116	32300	-42.69	20230424	16630	11.30	20231116	2.08	N	382900	500	43 억	183443	N	N	3	N	N
39	20231124	111241	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18350	580	2	3.26	396906640	21815	57.64	17810	18400	17770	23100	12440	17770	18194.21	2.09	4214	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1608	63.28	1.44	12	0.25	290.00	12779.00	32300	20230424	-43.19	16630	20231116	10.34	32300	-43.19	20230424	16630	10.34	20231116	32300	-43.19	20230424	16630	10.34	20231116	2.08	N	382900	500	43 억	183443	N	N	3	N	N
40	20231124	101244	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18020	250	2	1.41	99972910	5563	14.70	17810	18100	17770	23100	12440	17770	17971.04	2.09	-184	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1579	62.14	1.41	12	0.06	290.00	12779.00	32300	20230424	-44.21	16630	20231116	8.36	32300	-44.21	20230424	16630	8.36	20231116	32300	-44.21	20230424	16630	8.36	20231116	2.08	N	382900	500	43 억	183443	N	N	3	N	N
41	20231124	091235	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17930	160	2	0.90	12942520	724	1.91	17810	17960	17770	23100	12440	17770	17876.41	2.09	-265	18463	18116	17903	17556	17343	18010	17450	44	5330	500	12790	10	1	8761000	1571	61.83	1.40	12	0.01	290.00	12779.00	32300	20230424	-44.49	16630	20231116	7.82	32300	-44.49	20230424	16630	7.82	20231116	32300	-44.49	20230424	16630	7.82	20231116	2.08	N	382900	500	43 억	183443	N	N	3	N	N
42	20231123	161218	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17770	-30	5	-0.17	678149650	37776	126.79	17780	18250	17690	23100	12460	17800	17952.01	2.04	4858	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1557	61.28	1.39	12	0.43	290.00	12779.00	32300	20230424	-44.98	16630	20231116	6.86	32300	-44.98	20230424	16630	6.86	20231116	32300	-44.98	20230424	16630	6.86	20231116	2.07	N	382900	500	43 억	178585	N	N	3	N	N
43	20231123	151302	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17810	10	2	0.06	653089520	36366	122.05	17780	18250	17690	23100	12460	17800	17958.79	2.04	4782	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1560	61.41	1.39	12	0.42	290.00	12779.00	32300	20230424	-44.86	16630	20231116	7.10	32300	-44.86	20230424	16630	7.10	20231116	32300	-44.86	20230424	16630	7.10	20231116	2.07	N	382900	500	43 억	178585	N	N	349	N	N
44	20231123	141302	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17840	40	2	0.22	596137160	33169	111.32	17780	18250	17690	23100	12460	17800	17972.72	2.04	5075	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1563	61.52	1.40	12	0.38	290.00	12779.00	32300	20230424	-44.77	16630	20231116	7.28	32300	-44.77	20230424	16630	7.28	20231116	32300	-44.77	20230424	16630	7.28	20231116	2.07	N	382900	500	43 억	178585	N	N	349	N	N
45	20231123	131302	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17920	120	2	0.67	565334670	31448	105.55	17780	18250	17690	23100	12460	17800	17976.81	2.04	5375	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1570	61.79	1.40	12	0.36	290.00	12779.00	32300	20230424	-44.52	16630	20231116	7.76	32300	-44.52	20230424	16630	7.76	20231116	32300	-44.52	20230424	16630	7.76	20231116	2.07	N	382900	500	43 억	178585	N	N	349	N	N
46	20231123	121241	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18050	250	2	1.40	524531720	29174	97.92	17780	18250	17690	23100	12460	17800	17979.42	2.04	6300	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1581	62.24	1.41	12	0.33	290.00	12779.00	32300	20230424	-44.12	16630	20231116	8.54	32300	-44.12	20230424	16630	8.54	20231116	32300	-44.12	20230424	16630	8.54	20231116	2.07	N	382900	500	43 억	178585	N	N	349	N	N
47	20231123	111313	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18050	250	2	1.40	468359720	26064	87.48	17780	18250	17690	23100	12460	17800	17969.60	2.04	6706	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1581	62.24	1.41	12	0.30	290.00	12779.00	32300	20230424	-44.12	16630	20231116	8.54	32300	-44.12	20230424	16630	8.54	20231116	32300	-44.12	20230424	16630	8.54	20231116	2.07	N	382900	500	43 억	178585	N	N	349	N	N
48	20231123	101244	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18180	380	2	2.13	353331310	19722	66.19	17780	18200	17690	23100	12460	17800	17915.59	2.04	5231	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1593	62.69	1.42	12	0.23	290.00	12779.00	32300	20230424	-43.72	16630	20231116	9.32	32300	-43.72	20230424	16630	9.32	20231116	32300	-43.72	20230424	16630	9.32	20231116	2.07	N	382900	500	43 억	178585	N	N	349	N	N
49	20231123	091238	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17940	140	2	0.79	112285550	6303	21.15	17780	18070	17690	23100	12460	17800	17814.62	2.04	1218	18306	18052	17846	17592	17386	17950	17490	44	5300	500	12810	10	1	8761000	1572	61.86	1.40	12	0.07	290.00	12779.00	32300	20230424	-44.46	16630	20231116	7.88	32300	-44.46	20230424	16630	7.88	20231116	32300	-44.46	20230424	16630	7.88	20231116	2.07	N	382900	500	43 억	178585	N	N	349	N	N
50	20231122	161152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17800	-150	5	-0.84	520255650	29182	55.39	17900	18100	17640	23300	12570	17950	17827.98	2.00	3201	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1559	61.38	1.39	12	0.33	290.00	12779.00	32300	20230424	-44.89	16630	20231116	7.04	32300	-44.89	20230424	16630	7.04	20231116	32300	-44.89	20230424	16630	7.04	20231116	2.18	N	382900	500	43 억	175293	N	N	349	N	N
51	20231122	151219	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17820	-130	5	-0.72	508574170	28526	54.14	17900	18100	17640	23300	12570	17950	17828.43	2.00	3193	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1561	61.45	1.39	12	0.33	290.00	12779.00	32300	20230424	-44.83	16630	20231116	7.16	32300	-44.83	20230424	16630	7.16	20231116	32300	-44.83	20230424	16630	7.16	20231116	2.18	N	382900	500	43 억	175293	N	N	0	N	N
52	20231122	141208	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17830	-120	5	-0.67	313874480	17544	33.30	17900	18100	17740	23300	12570	17950	17890.70	2.00	-721	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1562	61.48	1.40	12	0.20	290.00	12779.00	32300	20230424	-44.80	16630	20231116	7.22	32300	-44.80	20230424	16630	7.22	20231116	32300	-44.80	20230424	16630	7.22	20231116	2.18	N	382900	500	43 억	175293	N	N	0	N	N
53	20231122	131246	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17820	-130	5	-0.72	300367100	16787	31.86	17900	18100	17740	23300	12570	17950	17892.83	2.00	-745	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1561	61.45	1.39	12	0.19	290.00	12779.00	32300	20230424	-44.83	16630	20231116	7.16	32300	-44.83	20230424	16630	7.16	20231116	32300	-44.83	20230424	16630	7.16	20231116	2.18	N	382900	500	43 억	175293	N	N	0	N	N
54	20231122	121255	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17870	-80	5	-0.45	267199060	14928	28.33	17900	18100	17740	23300	12570	17950	17899.18	2.00	-402	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1566	61.62	1.40	12	0.17	290.00	12779.00	32300	20230424	-44.67	16630	20231116	7.46	32300	-44.67	20230424	16630	7.46	20231116	32300	-44.67	20230424	16630	7.46	20231116	2.18	N	382900	500	43 억	175293	N	N	0	N	N
55	20231122	111350	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17920	-30	5	-0.17	253804280	14179	26.91	17900	18100	17740	23300	12570	17950	17900.01	2.00	-257	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1570	61.79	1.40	12	0.16	290.00	12779.00	32300	20230424	-44.52	16630	20231116	7.76	32300	-44.52	20230424	16630	7.76	20231116	32300	-44.52	20230424	16630	7.76	20231116	2.18	N	382900	500	43 억	175293	N	N	0	N	N
56	20231122	101308	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17910	-40	5	-0.22	194949300	10887	20.66	17900	18100	17740	23300	12570	17950	17906.61	2.00	-350	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1569	61.76	1.40	12	0.12	290.00	12779.00	32300	20230424	-44.55	16630	20231116	7.70	32300	-44.55	20230424	16630	7.70	20231116	32300	-44.55	20230424	16630	7.70	20231116	2.18	N	382900	500	43 억	175293	N	N	0	N	N
57	20231122	091217	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18000	50	2	0.28	54703070	3044	5.78	17900	18100	17840	23300	12570	17950	17970.80	2.00	67	18703	18326	17923	17546	17143	18515	17735	44	5350	500	12920	10	1	8761000	1577	62.07	1.41	12	0.03	290.00	12779.00	32300	20230424	-44.27	16630	20231116	8.24	32300	-44.27	20230424	16630	8.24	20231116	32300	-44.27	20230424	16630	8.24	20231116	2.18	N	382900	500	43 억	175293	N	N	0	N	N
58	20231121	161209	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17950	310	2	1.76	938214660	52591	89.44	17750	18300	17520	22900	12350	17640	17839.83	1.90	9619	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1573	61.90	1.40	12	0.60	290.00	12779.00	32300	20230424	-44.43	16630	20231116	7.94	32300	-44.43	20230424	16630	7.94	20231116	32300	-44.43	20230424	16630	7.94	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
59	20231121	151214	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18050	410	2	2.32	873568980	49009	83.34	17750	18300	17520	22900	12350	17640	17824.66	1.90	9645	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1581	62.24	1.41	12	0.56	290.00	12779.00	32300	20230424	-44.12	16630	20231116	8.54	32300	-44.12	20230424	16630	8.54	20231116	32300	-44.12	20230424	16630	8.54	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
60	20231121	141155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18040	400	2	2.27	820112590	46044	78.30	17750	18300	17520	22900	12350	17640	17811.50	1.90	10056	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1580	62.21	1.41	12	0.53	290.00	12779.00	32300	20230424	-44.15	16630	20231116	8.48	32300	-44.15	20230424	16630	8.48	20231116	32300	-44.15	20230424	16630	8.48	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
61	20231121	131144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18140	500	2	2.83	715754200	40261	68.47	17750	18300	17520	22900	12350	17640	17777.85	1.90	9783	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1589	62.55	1.42	12	0.46	290.00	12779.00	32300	20230424	-43.84	16630	20231116	9.08	32300	-43.84	20230424	16630	9.08	20231116	32300	-43.84	20230424	16630	9.08	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
62	20231121	121147	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17690	50	2	0.28	499823370	28238	48.02	17750	17920	17520	22900	12350	17640	17700.38	1.90	6778	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1550	61.00	1.38	12	0.32	290.00	12779.00	32300	20230424	-45.23	16630	20231116	6.37	32300	-45.23	20230424	16630	6.37	20231116	32300	-45.23	20230424	16630	6.37	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
63	20231121	111140	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17780	140	2	0.79	371105250	20962	35.65	17750	17920	17520	22900	12350	17640	17703.71	1.90	3376	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1558	61.31	1.39	12	0.24	290.00	12779.00	32300	20230424	-44.95	16630	20231116	6.92	32300	-44.95	20230424	16630	6.92	20231116	32300	-44.95	20230424	16630	6.92	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
64	20231121	101111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17680	40	2	0.23	227270740	12885	21.91	17750	17750	17520	22900	12350	17640	17638.40	1.90	-1026	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1549	60.97	1.38	12	0.15	290.00	12779.00	32300	20230424	-45.26	16630	20231116	6.31	32300	-45.26	20230424	16630	6.31	20231116	32300	-45.26	20230424	16630	6.31	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
65	20231121	091129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17690	50	2	0.28	109261850	6208	10.56	17750	17750	17520	22900	12350	17640	17600.17	1.90	-1249	18206	17922	17456	17172	16706	18065	17315	44	5260	500	12700	10	1	8761000	1550	61.00	1.38	12	0.07	290.00	12779.00	32300	20230424	-45.23	16630	20231116	6.37	32300	-45.23	20230424	16630	6.37	20231116	32300	-45.23	20230424	16630	6.37	20231116	2.21	N	382900	500	43 억	166341	N	N	16	N	N
66	20231120	161134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17640	620	2	3.64	1028342860	58632	112.78	17010	17740	16990	22100	11920	17020	17538.94	1.62	24810	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1545	60.83	1.38	12	0.67	290.00	12779.00	32300	20230424	-45.39	16630	20231116	6.07	32300	-45.39	20230424	16630	6.07	20231116	32300	-45.39	20230424	16630	6.07	20231116	2.12	N	382900	500	43 억	141588	N	N	16	N	N
67	20231120	151146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17610	590	2	3.47	1003706420	57235	110.09	17010	17740	16990	22100	11920	17020	17536.65	1.62	24510	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1543	60.72	1.38	12	0.65	290.00	12779.00	32300	20230424	-45.48	16630	20231116	5.89	32300	-45.48	20230424	16630	5.89	20231116	32300	-45.48	20230424	16630	5.89	20231116	2.12	N	382900	500	43 억	141588	N	N	70	N	N
68	20231120	141146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17560	540	2	3.17	946820950	53996	103.86	17010	17740	16990	22100	11920	17020	17535.09	1.62	23428	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1538	60.55	1.37	12	0.62	290.00	12779.00	32300	20230424	-45.63	16630	20231116	5.59	32300	-45.63	20230424	16630	5.59	20231116	32300	-45.63	20230424	16630	5.59	20231116	2.12	N	382900	500	43 억	141588	N	N	70	N	N
69	20231120	131135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17560	540	2	3.17	870020470	49620	95.45	17010	17740	16990	22100	11920	17020	17533.74	1.62	22483	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1538	60.55	1.37	12	0.57	290.00	12779.00	32300	20230424	-45.63	16630	20231116	5.59	32300	-45.63	20230424	16630	5.59	20231116	32300	-45.63	20230424	16630	5.59	20231116	2.12	N	382900	500	43 억	141588	N	N	70	N	N
70	20231120	121143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17540	520	2	3.06	833484730	47542	91.45	17010	17740	16990	22100	11920	17020	17531.62	1.62	21697	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1537	60.48	1.37	12	0.54	290.00	12779.00	32300	20230424	-45.70	16630	20231116	5.47	32300	-45.70	20230424	16630	5.47	20231116	32300	-45.70	20230424	16630	5.47	20231116	2.12	N	382900	500	43 억	141588	N	N	70	N	N
71	20231120	111135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17650	630	2	3.70	756052410	43142	82.98	17010	17740	16990	22100	11920	17020	17524.82	1.62	20790	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1546	60.86	1.38	12	0.49	290.00	12779.00	32300	20230424	-45.36	16630	20231116	6.13	32300	-45.36	20230424	16630	6.13	20231116	32300	-45.36	20230424	16630	6.13	20231116	2.12	N	382900	500	43 억	141588	N	N	70	N	N
72	20231120	101133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17430	410	2	2.41	473034530	27108	52.14	17010	17730	16990	22100	11920	17020	17450.11	1.62	9654	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1527	60.10	1.36	12	0.31	290.00	12779.00	32300	20230424	-46.04	16630	20231116	4.81	32300	-46.04	20230424	16630	4.81	20231116	32300	-46.04	20230424	16630	4.81	20231116	2.12	N	382900	500	43 억	141588	N	N	70	N	N
73	20231120	091145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17120	100	2	0.59	51234740	3007	5.78	17010	17140	16990	22100	11920	17020	17038.53	1.62	335	17640	17330	17090	16780	16540	17210	16660	44	5080	500	12250	10	1	8761000	1500	59.03	1.34	12	0.03	290.00	12779.00	32300	20230424	-47.00	16630	20231116	2.95	32300	-47.00	20230424	16630	2.95	20231116	32300	-47.00	20230424	16630	2.95	20231116	2.12	N	382900	500	43 억	141588	N	N	70	N	N
74	20231117	161210	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17020	-460	5	-2.63	878353590	51647	19.66	17400	17400	16850	22700	12240	17480	17006.79	1.63	-1341	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1491	58.69	1.33	12	0.59	290.00	12779.00	32300	20230424	-47.31	16630	20231116	2.35	32300	-47.31	20230424	16630	2.35	20231116	32300	-47.31	20230424	16630	2.35	20231116	2.11	N	382900	500	43 억	142926	N	N	70	N	N
75	20231117	151217	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17000	-480	5	-2.75	848932010	49918	19.00	17400	17400	16850	22700	12240	17480	17006.46	1.63	-1114	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1489	58.62	1.33	12	0.57	290.00	12779.00	32300	20230424	-47.37	16630	20231116	2.22	32300	-47.37	20230424	16630	2.22	20231116	32300	-47.37	20230424	16630	2.22	20231116	2.11	N	382900	500	43 억	142926	N	N	12	N	N
76	20231117	141210	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16970	-510	5	-2.92	764970490	44965	17.11	17400	17400	16850	22700	12240	17480	17012.50	1.63	-333	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1487	58.52	1.33	12	0.51	290.00	12779.00	32300	20230424	-47.46	16630	20231116	2.04	32300	-47.46	20230424	16630	2.04	20231116	32300	-47.46	20230424	16630	2.04	20231116	2.11	N	382900	500	43 억	142926	N	N	12	N	N
77	20231117	131208	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16970	-510	5	-2.92	719365920	42277	16.09	17400	17400	16850	22700	12240	17480	17015.46	1.63	-146	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1487	58.52	1.33	12	0.48	290.00	12779.00	32300	20230424	-47.46	16630	20231116	2.04	32300	-47.46	20230424	16630	2.04	20231116	32300	-47.46	20230424	16630	2.04	20231116	2.11	N	382900	500	43 억	142926	N	N	12	N	N
78	20231117	121211	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17090	-390	5	-2.23	590531020	34700	13.21	17400	17400	16850	22700	12240	17480	17018.09	1.63	-623	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1497	58.93	1.34	12	0.40	290.00	12779.00	32300	20230424	-47.09	16630	20231116	2.77	32300	-47.09	20230424	16630	2.77	20231116	32300	-47.09	20230424	16630	2.77	20231116	2.11	N	382900	500	43 억	142926	N	N	12	N	N
79	20231117	111218	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17020	-460	5	-2.63	513868440	30205	11.50	17400	17400	16850	22700	12240	17480	17012.59	1.63	-2736	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1491	58.69	1.33	12	0.34	290.00	12779.00	32300	20230424	-47.31	16630	20231116	2.35	32300	-47.31	20230424	16630	2.35	20231116	32300	-47.31	20230424	16630	2.35	20231116	2.11	N	382900	500	43 억	142926	N	N	12	N	N
80	20231117	101213	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17080	-400	5	-2.29	453265740	26654	10.14	17400	17400	16850	22700	12240	17480	17005.42	1.63	-2749	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1496	58.90	1.34	12	0.30	290.00	12779.00	32300	20230424	-47.12	16630	20231116	2.71	32300	-47.12	20230424	16630	2.71	20231116	32300	-47.12	20230424	16630	2.71	20231116	2.11	N	382900	500	43 억	142926	N	N	12	N	N
81	20231117	091213	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16980	-500	5	-2.86	155932840	9120	3.47	17400	17400	16920	22700	12240	17480	17097.61	1.63	255	19153	18316	17473	16636	15793	17895	16215	44	5220	500	12580	10	1	8761000	1488	58.55	1.33	12	0.10	290.00	12779.00	32300	20230424	-47.43	16630	20231116	2.10	32300	-47.43	20230424	16630	2.10	20231116	32300	-47.43	20230424	16630	2.10	20231116	2.11	N	382900	500	43 억	142926	N	N	12	N	N
82	20231116	161210	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17450	-860	5	-4.70	4481400040	261140	625.52	18310	18310	16630	23800	12820	18310	17160.91	2.06	-39232	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1529	60.17	1.37	12	2.98	290.00	12779.00	32300	20230424	-45.98	16630	20231116	4.93	32300	-45.98	20230424	16630	4.93	20231116	32300	-45.98	20230424	16630	4.93	20231116	2.06	N	382900	500	43 억	180696	N	N	44	N	N
83	20231116	151203	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17400	-910	5	-4.97	4313932300	251532	602.50	18310	18310	16630	23800	12820	18310	17150.63	2.06	-41732	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1524	60.00	1.36	12	2.87	290.00	12779.00	32300	20230424	-46.13	16630	20231116	4.63	32300	-46.13	20230424	16630	4.63	20231116	32300	-46.13	20230424	16630	4.63	20231116	2.06	N	382900	500	43 억	180696	N	N	44	N	N
84	20231116	141140	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17270	-1040	5	-5.68	4117169800	240191	575.34	18310	18310	16630	23800	12820	18310	17141.23	2.06	-42917	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1513	59.55	1.35	12	2.74	290.00	12779.00	32300	20230424	-46.53	16630	20231116	3.85	32300	-46.53	20230424	16630	3.85	20231116	32300	-46.53	20230424	16630	3.85	20231116	2.06	N	382900	500	43 억	180696	N	N	44	N	N
85	20231116	131203	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17140	-1170	5	-6.39	3890553490	227053	543.87	18310	18310	16630	23800	12820	18310	17135.00	2.06	-44668	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1502	59.10	1.34	12	2.59	290.00	12779.00	32300	20230424	-46.93	16630	20231116	3.07	32300	-46.93	20230424	16630	3.07	20231116	32300	-46.93	20230424	16630	3.07	20231116	2.06	N	382900	500	43 억	180696	N	N	44	N	N
86	20231116	121204	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17060	-1250	5	-6.83	3653954930	213227	510.75	18310	18310	16630	23800	12820	18310	17136.46	2.06	-47042	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1495	58.83	1.34	12	2.43	290.00	12779.00	32300	20230424	-47.18	16630	20231116	2.59	32300	-47.18	20230424	16630	2.59	20231116	32300	-47.18	20230424	16630	2.59	20231116	2.06	N	382900	500	43 억	180696	N	N	44	N	N
87	20231116	111204	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	16760	-1550	5	-8.47	3318000660	193453	463.38	18310	18310	16630	23800	12820	18310	17151.46	2.06	-47797	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1468	57.79	1.31	12	2.21	290.00	12779.00	32300	20230424	-48.11	16630	20231116	0.78	32300	-48.11	20230424	16630	0.78	20231116	32300	-48.11	20230424	16630	0.78	20231116	2.06	N	382900	500	43 억	180696	N	N	44	N	N
88	20231116	101203	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	17860	-450	5	-2.46	335267220	18675	44.73	18310	18310	17800	23800	12820	18310	17952.73	2.06	-5337	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1565	61.59	1.40	12	0.21	290.00	12779.00	32300	20230424	-44.71	17800	20231116	0.34	32300	-44.71	20230424	17800	0.34	20231116	32300	-44.71	20230424	17800	0.34	20231116	2.06	N	382900	500	43 억	180696	N	N	44	N	N
89	20231116	091209	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18310	0	3	0.00	0	0	0.00	0	0	0	23800	12820	18310	0.00	2.06	0	19036	18672	18466	18102	17896	18855	18285	44	5490	500	13180	10	1	8761000	1604	63.14	1.43	12	0.00	290.00	12779.00	32300	20230424	-43.31	17890	20231113	2.35	32300	-43.31	20230424	17890	2.35	20231113	32300	-43.31	20230424	17890	2.35	20231113	2.06	N	382900	500	43 억	180696	N	N	44	N	N
90	20231115	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18310	80	2	0.44	749774680	40505	87.23	18260	18830	18260	23650	12770	18230	18510.70	1.91	13307	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1604	63.14	1.43	12	0.46	290.00	12779.00	32300	20230424	-43.31	17890	20231113	2.35	32300	-43.31	20230424	17890	2.35	20231113	32300	-43.31	20230424	17890	2.35	20231113	2.08	N	382900	500	43 억	167389	N	N	44	N	N
91	20231115	151225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18390	160	2	0.88	709547300	38311	82.51	18260	18830	18260	23650	12770	18230	18520.72	1.91	12661	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1611	63.41	1.44	12	0.44	290.00	12779.00	32300	20230424	-43.07	17890	20231113	2.79	32300	-43.07	20230424	17890	2.79	20231113	32300	-43.07	20230424	17890	2.79	20231113	2.08	N	382900	500	43 억	167389	N	N	1	N	N
92	20231115	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18490	260	2	1.43	603717270	32568	70.14	18260	18830	18260	23650	12770	18230	18537.13	1.91	11078	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1620	63.76	1.45	12	0.37	290.00	12779.00	32300	20230424	-42.76	17890	20231113	3.35	32300	-42.76	20230424	17890	3.35	20231113	32300	-42.76	20230424	17890	3.35	20231113	2.08	N	382900	500	43 억	167389	N	N	1	N	N
93	20231115	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18540	310	2	1.70	534523650	28823	62.07	18260	18830	18260	23650	12770	18230	18545.04	1.91	10389	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1624	63.93	1.45	12	0.33	290.00	12779.00	32300	20230424	-42.60	17890	20231113	3.63	32300	-42.60	20230424	17890	3.63	20231113	32300	-42.60	20230424	17890	3.63	20231113	2.08	N	382900	500	43 억	167389	N	N	1	N	N
94	20231115	121224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18560	330	2	1.81	361175920	19457	41.90	18260	18830	18260	23650	12770	18230	18562.78	1.91	7914	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1626	64.00	1.45	12	0.22	290.00	12779.00	32300	20230424	-42.54	17890	20231113	3.75	32300	-42.54	20230424	17890	3.75	20231113	32300	-42.54	20230424	17890	3.75	20231113	2.08	N	382900	500	43 억	167389	N	N	1	N	N
95	20231115	111239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18670	440	2	2.41	317138610	17089	36.80	18260	18830	18260	23650	12770	18230	18558.06	1.91	6720	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1636	64.38	1.46	12	0.20	290.00	12779.00	32300	20230424	-42.20	17890	20231113	4.36	32300	-42.20	20230424	17890	4.36	20231113	32300	-42.20	20230424	17890	4.36	20231113	2.08	N	382900	500	43 억	167389	N	N	1	N	N
96	20231115	101229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	410	2	2.25	291945540	15737	33.89	18260	18830	18260	23650	12770	18230	18551.54	1.91	6625	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1633	64.28	1.46	12	0.18	290.00	12779.00	32300	20230424	-42.29	17890	20231113	4.19	32300	-42.29	20230424	17890	4.19	20231113	32300	-42.29	20230424	17890	4.19	20231113	2.08	N	382900	500	43 억	167389	N	N	1	N	N
97	20231115	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18530	300	2	1.65	119139430	6462	13.92	18260	18580	18260	23650	12770	18230	18436.93	1.91	2169	18696	18462	18206	17972	17716	18335	17845	44	5420	500	13120	10	1	8761000	1623	63.90	1.45	12	0.07	290.00	12779.00	32300	20230424	-42.63	17890	20231113	3.58	32300	-42.63	20230424	17890	3.58	20231113	32300	-42.63	20230424	17890	3.58	20231113	2.08	N	382900	500	43 억	167389	N	N	1	N	N
98	20231114	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18230	-60	5	-0.33	837495500	46298	169.02	18300	18440	17950	23750	12810	18290	18089.20	1.79	10181	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1597	62.86	1.43	12	0.53	290.00	12779.00	32300	20230424	-43.56	17890	20231113	1.90	32300	-43.56	20230424	17890	1.90	20231113	32300	-43.56	20230424	17890	1.90	20231113	2.06	N	382900	500	43 억	156880	N	N	1	N	N
99	20231114	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18220	-70	5	-0.38	824044980	45560	166.33	18300	18440	17950	23750	12810	18290	18087.03	1.79	10176	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1596	62.83	1.43	12	0.52	290.00	12779.00	32300	20230424	-43.59	17890	20231113	1.84	32300	-43.59	20230424	17890	1.84	20231113	32300	-43.59	20230424	17890	1.84	20231113	2.06	N	382900	500	43 억	156880	N	N	0	N	N
100	20231114	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18030	-260	5	-1.42	765975210	42355	154.63	18300	18440	17950	23750	12810	18290	18084.65	1.79	10579	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1580	62.17	1.41	12	0.48	290.00	12779.00	32300	20230424	-44.18	17890	20231113	0.78	32300	-44.18	20230424	17890	0.78	20231113	32300	-44.18	20230424	17890	0.78	20231113	2.06	N	382900	500	43 억	156880	N	N	0	N	N
101	20231114	131203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18000	-290	5	-1.59	613208040	33872	123.66	18300	18440	17950	23750	12810	18290	18103.69	1.79	9065	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1577	62.07	1.41	12	0.39	290.00	12779.00	32300	20230424	-44.27	17890	20231113	0.61	32300	-44.27	20230424	17890	0.61	20231113	32300	-44.27	20230424	17890	0.61	20231113	2.06	N	382900	500	43 억	156880	N	N	0	N	N
102	20231114	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18100	-190	5	-1.04	481127210	26543	96.90	18300	18440	17950	23750	12810	18290	18126.33	1.79	6872	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1586	62.41	1.42	12	0.30	290.00	12779.00	32300	20230424	-43.96	17890	20231113	1.17	32300	-43.96	20230424	17890	1.17	20231113	32300	-43.96	20230424	17890	1.17	20231113	2.06	N	382900	500	43 억	156880	N	N	0	N	N
103	20231114	111216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18050	-240	5	-1.31	391359360	21565	78.73	18300	18440	17950	23750	12810	18290	18147.90	1.79	6133	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1581	62.24	1.41	12	0.25	290.00	12779.00	32300	20230424	-44.12	17890	20231113	0.89	32300	-44.12	20230424	17890	0.89	20231113	32300	-44.12	20230424	17890	0.89	20231113	2.06	N	382900	500	43 억	156880	N	N	0	N	N
104	20231114	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	10	2	0.05	240106680	13199	48.19	18300	18440	17950	23750	12810	18290	18191.28	1.79	4640	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1603	63.10	1.43	12	0.15	290.00	12779.00	32300	20230424	-43.34	17890	20231113	2.29	32300	-43.34	20230424	17890	2.29	20231113	32300	-43.34	20230424	17890	2.29	20231113	2.06	N	382900	500	43 억	156880	N	N	0	N	N
105	20231114	091150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18020	-270	5	-1.48	149955310	8243	30.09	18300	18440	17950	23750	12810	18290	18191.84	1.79	3986	18876	18582	18236	17942	17596	18730	18090	44	5460	500	13160	10	1	8761000	1579	62.14	1.41	12	0.09	290.00	12779.00	32300	20230424	-44.21	17890	20231113	0.73	32300	-44.21	20230424	17890	0.73	20231113	32300	-44.21	20230424	17890	0.73	20231113	2.06	N	382900	500	43 억	156880	N	N	0	N	N
106	20231113	161142	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18290	50	2	0.27	494990950	27325	121.93	18240	18530	17890	23700	12770	18240	18114.93	1.82	-2250	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1602	63.07	1.43	12	0.31	290.00	12779.00	32300	20230424	-43.37	17890	20231113	2.24	32300	-43.37	20230424	17890	2.24	20231113	32300	-43.37	20230424	17890	2.24	20231113	2.06	N	382900	500	43 억	159308	N	N	0	N	N
107	20231113	151135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18040	-200	5	-1.10	456286380	25195	112.42	18240	18530	17890	23700	12770	18240	18110.20	1.82	-1871	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1580	62.21	1.41	12	0.29	290.00	12779.00	32300	20230424	-44.15	17890	20231113	0.84	32300	-44.15	20230424	17890	0.84	20231113	32300	-44.15	20230424	17890	0.84	20231113	2.06	N	382900	500	43 억	159308	N	N	0	N	N
108	20231113	141137	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18050	-190	5	-1.04	420383100	23199	103.52	18240	18530	17890	23700	12770	18240	18120.74	1.82	-2144	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1581	62.24	1.41	12	0.26	290.00	12779.00	32300	20230424	-44.12	17890	20231113	0.89	32300	-44.12	20230424	17890	0.89	20231113	32300	-44.12	20230424	17890	0.89	20231113	2.06	N	382900	500	43 억	159308	N	N	0	N	N
109	20231113	131135	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18000	-240	5	-1.32	404984090	22344	99.70	18240	18530	17890	23700	12770	18240	18124.96	1.82	-1921	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1577	62.07	1.41	12	0.26	290.00	12779.00	32300	20230424	-44.27	17890	20231113	0.61	32300	-44.27	20230424	17890	0.61	20231113	32300	-44.27	20230424	17890	0.61	20231113	2.06	N	382900	500	43 억	159308	N	N	0	N	N
110	20231113	121140	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18010	-230	5	-1.26	380887630	21005	93.73	18240	18530	17890	23700	12770	18240	18133.19	1.82	-1808	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1578	62.10	1.41	12	0.24	290.00	12779.00	32300	20230424	-44.24	17890	20231113	0.67	32300	-44.24	20230424	17890	0.67	20231113	32300	-44.24	20230424	17890	0.67	20231113	2.06	N	382900	500	43 억	159308	N	N	0	N	N
111	20231113	111133	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	18090	-150	5	-0.82	329643910	18153	81.00	18240	18530	17920	23700	12770	18240	18159.20	1.82	-1695	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1585	62.38	1.42	12	0.21	290.00	12779.00	32300	20230424	-43.99	17920	20231113	0.95	32300	-43.99	20230424	17920	0.95	20231113	32300	-43.99	20230424	17920	0.95	20231113	2.06	N	382900	500	43 억	159308	N	N	0	N	N
112	20231113	101132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18150	-90	5	-0.49	143461670	7828	34.93	18240	18530	18150	23700	12770	18240	18326.73	1.82	-1046	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1590	62.59	1.42	12	0.09	290.00	12779.00	32300	20230424	-43.81	18000	20231020	0.83	32300	-43.81	20230424	18000	0.83	20231020	32300	-43.81	20230424	18000	0.83	20231020	2.06	N	382900	500	43 억	159308	N	N	0	N	N
113	20231113	091140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18390	150	2	0.82	42609200	2313	10.32	18240	18530	18240	23700	12770	18240	18421.62	1.82	219	19026	18632	18376	17982	17726	18505	17855	44	5460	500	13130	10	1	8761000	1611	63.41	1.44	12	0.03	290.00	12779.00	32300	20230424	-43.07	18000	20231020	2.17	32300	-43.07	20230424	18000	2.17	20231020	32300	-43.07	20230424	18000	2.17	20231020	2.06	N	382900	500	43 억	159308	N	N	0	N	N
114	20231110	161153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	-430	5	-2.30	408361040	22382	110.59	18770	18770	18120	24250	13070	18670	18245.08	1.89	-5889	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1598	62.90	1.43	12	0.26	290.00	12779.00	32300	20230424	-43.53	18000	20231020	1.33	32300	-43.53	20230424	18000	1.33	20231020	32300	-43.53	20230424	18000	1.33	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
115	20231110	151159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	-430	5	-2.30	395396960	21671	107.08	18770	18770	18120	24250	13070	18670	18245.44	1.89	-5860	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1598	62.90	1.43	12	0.25	290.00	12779.00	32300	20230424	-43.53	18000	20231020	1.33	32300	-43.53	20230424	18000	1.33	20231020	32300	-43.53	20230424	18000	1.33	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
116	20231110	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18240	-430	5	-2.30	352460060	19315	95.43	18770	18770	18120	24250	13070	18670	18248.00	1.89	-5072	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1598	62.90	1.43	12	0.22	290.00	12779.00	32300	20230424	-43.53	18000	20231020	1.33	32300	-43.53	20230424	18000	1.33	20231020	32300	-43.53	20230424	18000	1.33	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
117	20231110	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18140	-530	5	-2.84	335068510	18358	90.71	18770	18770	18120	24250	13070	18670	18251.91	1.89	-5004	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1589	62.55	1.42	12	0.21	290.00	12779.00	32300	20230424	-43.84	18000	20231020	0.78	32300	-43.84	20230424	18000	0.78	20231020	32300	-43.84	20230424	18000	0.78	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
118	20231110	121153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18300	-370	5	-1.98	301741380	16526	81.65	18770	18770	18120	24250	13070	18670	18258.59	1.89	-4715	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1603	63.10	1.43	12	0.19	290.00	12779.00	32300	20230424	-43.34	18000	20231020	1.67	32300	-43.34	20230424	18000	1.67	20231020	32300	-43.34	20230424	18000	1.67	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
119	20231110	111131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18220	-450	5	-2.41	265610090	14541	71.85	18770	18770	18120	24250	13070	18670	18266.29	1.89	-4703	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1596	62.83	1.43	12	0.17	290.00	12779.00	32300	20230424	-43.59	18000	20231020	1.22	32300	-43.59	20230424	18000	1.22	20231020	32300	-43.59	20230424	18000	1.22	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
120	20231110	101145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18350	-320	5	-1.71	179199460	9791	48.38	18770	18770	18190	24250	13070	18670	18302.47	1.89	-3046	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1608	63.28	1.44	12	0.11	290.00	12779.00	32300	20230424	-43.19	18000	20231020	1.94	32300	-43.19	20230424	18000	1.94	20231020	32300	-43.19	20230424	18000	1.94	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
121	20231110	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	-220	5	-1.18	19923100	1079	5.33	18770	18770	18320	24250	13070	18670	18464.41	1.89	-393	19523	19096	18833	18406	18143	18965	18275	44	5580	500	13440	10	1	8761000	1616	63.62	1.44	12	0.01	290.00	12779.00	32300	20230424	-42.88	18000	20231020	2.50	32300	-42.88	20230424	18000	2.50	20231020	32300	-42.88	20230424	18000	2.50	20231020	2.05	N	382900	500	43 억	165444	N	N	0	N	N
122	20231109	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18670	-230	5	-1.22	377937950	20169	97.65	19260	19260	18570	24550	13230	18900	18738.62	1.91	-2235	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1636	64.38	1.46	12	0.23	290.00	12779.00	32300	20230424	-42.20	18000	20231020	3.72	32300	-42.20	20230424	18000	3.72	20231020	32300	-42.20	20230424	18000	3.72	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
123	20231109	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18640	-260	5	-1.38	362993710	19368	93.77	19260	19260	18570	24550	13230	18900	18741.93	1.91	-1970	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1633	64.28	1.46	12	0.22	290.00	12779.00	32300	20230424	-42.29	18000	20231020	3.56	32300	-42.29	20230424	18000	3.56	20231020	32300	-42.29	20230424	18000	3.56	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
124	20231109	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18610	-290	5	-1.53	351410330	18747	90.77	19260	19260	18570	24550	13230	18900	18744.88	1.91	-1803	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1630	64.17	1.46	12	0.21	290.00	12779.00	32300	20230424	-42.38	18000	20231020	3.39	32300	-42.38	20230424	18000	3.39	20231020	32300	-42.38	20230424	18000	3.39	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
125	20231109	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-200	5	-1.06	244055920	12993	62.91	19260	19260	18670	24550	13230	18900	18783.65	1.91	-1953	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1638	64.48	1.46	12	0.15	290.00	12779.00	32300	20230424	-42.11	18000	20231020	3.89	32300	-42.11	20230424	18000	3.89	20231020	32300	-42.11	20230424	18000	3.89	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
126	20231109	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	-120	5	-0.63	201547210	10724	51.92	19260	19260	18670	24550	13230	18900	18794.03	1.91	-1680	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1645	64.76	1.47	12	0.12	290.00	12779.00	32300	20230424	-41.86	18000	20231020	4.33	32300	-41.86	20230424	18000	4.33	20231020	32300	-41.86	20230424	18000	4.33	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
127	20231109	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	-30	5	-0.16	176678870	9395	45.49	19260	19260	18670	24550	13230	18900	18805.63	1.91	-1936	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1653	65.07	1.48	12	0.11	290.00	12779.00	32300	20230424	-41.58	18000	20231020	4.83	32300	-41.58	20230424	18000	4.83	20231020	32300	-41.58	20230424	18000	4.83	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
128	20231109	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18690	-210	5	-1.11	109495690	5811	28.13	19260	19260	18670	24550	13230	18900	18842.83	1.91	-2907	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1637	64.45	1.46	12	0.07	290.00	12779.00	32300	20230424	-42.14	18000	20231020	3.83	32300	-42.14	20230424	18000	3.83	20231020	32300	-42.14	20230424	18000	3.83	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
129	20231109	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	100	2	0.53	17195100	897	4.34	19260	19260	18760	24550	13230	18900	19169.57	1.91	-189	19340	19120	18970	18750	18600	19045	18675	44	5650	500	13600	10	1	8761000	1665	65.52	1.49	12	0.01	290.00	12779.00	32300	20230424	-41.18	18000	20231020	5.56	32300	-41.18	20230424	18000	5.56	20231020	32300	-41.18	20230424	18000	5.56	20231020	2.09	N	382900	500	43 억	167679	N	N	3	N	N
130	20231108	161108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-270	5	-1.41	391419690	20629	80.73	19170	19190	18820	24900	13420	19170	18974.27	1.93	-1126	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1656	65.17	1.48	12	0.24	290.00	12779.00	32300	20230424	-41.49	18000	20231020	5.00	32300	-41.49	20230424	18000	5.00	20231020	32300	-41.49	20230424	18000	5.00	20231020	2.05	N	382900	500	43 억	168805	N	N	3	N	N
131	20231108	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	-330	5	-1.72	372523360	19627	76.81	19170	19190	18840	24900	13420	19170	18980.15	1.93	-1047	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1651	64.97	1.47	12	0.22	290.00	12779.00	32300	20230424	-41.67	18000	20231020	4.67	32300	-41.67	20230424	18000	4.67	20231020	32300	-41.67	20230424	18000	4.67	20231020	2.05	N	382900	500	43 억	168805	N	N	68	N	N
132	20231108	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	-280	5	-1.46	327752880	17255	67.53	19170	19190	18880	24900	13420	19170	18994.66	1.93	-267	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1655	65.14	1.48	12	0.20	290.00	12779.00	32300	20230424	-41.52	18000	20231020	4.94	32300	-41.52	20230424	18000	4.94	20231020	32300	-41.52	20230424	18000	4.94	20231020	2.05	N	382900	500	43 억	168805	N	N	68	N	N
133	20231108	131103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-170	5	-0.89	229604300	12075	47.25	19170	19190	18900	24900	13420	19170	19014.85	1.93	-382	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1665	65.52	1.49	12	0.14	290.00	12779.00	32300	20230424	-41.18	18000	20231020	5.56	32300	-41.18	20230424	18000	5.56	20231020	32300	-41.18	20230424	18000	5.56	20231020	2.05	N	382900	500	43 억	168805	N	N	68	N	N
134	20231108	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	-130	5	-0.68	205502790	10807	42.29	19170	19190	18900	24900	13420	19170	19015.71	1.93	-270	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1668	65.66	1.49	12	0.12	290.00	12779.00	32300	20230424	-41.05	18000	20231020	5.78	32300	-41.05	20230424	18000	5.78	20231020	32300	-41.05	20230424	18000	5.78	20231020	2.05	N	382900	500	43 억	168805	N	N	68	N	N
135	20231108	111110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-180	5	-0.94	190795520	10034	39.27	19170	19190	18900	24900	13420	19170	19014.90	1.93	-307	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1664	65.48	1.49	12	0.11	290.00	12779.00	32300	20230424	-41.21	18000	20231020	5.50	32300	-41.21	20230424	18000	5.50	20231020	32300	-41.21	20230424	18000	5.50	20231020	2.05	N	382900	500	43 억	168805	N	N	68	N	N
136	20231108	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-220	5	-1.15	156368480	8217	32.16	19170	19190	18900	24900	13420	19170	19029.87	1.93	156	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1660	65.34	1.48	12	0.09	290.00	12779.00	32300	20230424	-41.33	18000	20231020	5.28	32300	-41.33	20230424	18000	5.28	20231020	32300	-41.33	20230424	18000	5.28	20231020	2.05	N	382900	500	43 억	168805	N	N	68	N	N
137	20231108	091105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-120	5	-0.63	55985000	2935	11.49	19170	19190	19010	24900	13420	19170	19074.96	1.93	1064	19650	19410	19100	18860	18550	19255	18705	44	5730	500	13800	10	1	8761000	1669	65.69	1.49	12	0.03	290.00	12779.00	32300	20230424	-41.02	18000	20231020	5.83	32300	-41.02	20230424	18000	5.83	20231020	32300	-41.02	20230424	18000	5.83	20231020	2.05	N	382900	500	43 억	168805	N	N	68	N	N
138	20231107	161105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	-90	5	-0.47	485862870	25544	50.93	19260	19340	18790	25000	13490	19260	19020.61	1.93	-666	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1679	66.10	1.50	12	0.29	290.00	12779.00	32300	20230424	-40.65	18000	20231020	6.50	32300	-40.65	20230424	18000	6.50	20231020	32300	-40.65	20230424	18000	6.50	20231020	2.04	N	382900	500	43 억	169473	N	N	67	N	N
139	20231107	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19100	-160	5	-0.83	390298730	20541	40.95	19260	19340	18790	25000	13490	19260	19000.96	1.93	-1443	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1673	65.86	1.49	12	0.23	290.00	12779.00	32300	20230424	-40.87	18000	20231020	6.11	32300	-40.87	20230424	18000	6.11	20231020	32300	-40.87	20230424	18000	6.11	20231020	2.04	N	382900	500	43 억	169473	N	N	78	N	N
140	20231107	141109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-210	5	-1.09	347793450	18311	36.51	19260	19340	18790	25000	13490	19260	18993.69	1.93	-1958	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1669	65.69	1.49	12	0.21	290.00	12779.00	32300	20230424	-41.02	18000	20231020	5.83	32300	-41.02	20230424	18000	5.83	20231020	32300	-41.02	20230424	18000	5.83	20231020	2.04	N	382900	500	43 억	169473	N	N	78	N	N
141	20231107	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-260	5	-1.35	298358230	15708	31.32	19260	19340	18790	25000	13490	19260	18994.03	1.93	-2802	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1665	65.52	1.49	12	0.18	290.00	12779.00	32300	20230424	-41.18	18000	20231020	5.56	32300	-41.18	20230424	18000	5.56	20231020	32300	-41.18	20230424	18000	5.56	20231020	2.04	N	382900	500	43 억	169473	N	N	78	N	N
142	20231107	121104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	-310	5	-1.61	236586250	12427	24.78	19260	19340	18860	25000	13490	19260	19038.08	1.93	-2832	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1660	65.34	1.48	12	0.14	290.00	12779.00	32300	20230424	-41.33	18000	20231020	5.28	32300	-41.33	20230424	18000	5.28	20231020	32300	-41.33	20230424	18000	5.28	20231020	2.04	N	382900	500	43 억	169473	N	N	78	N	N
143	20231107	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	-300	5	-1.56	176424110	9244	18.43	19260	19340	18860	25000	13490	19260	19085.26	1.93	-1191	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1661	65.38	1.48	12	0.11	290.00	12779.00	32300	20230424	-41.30	18000	20231020	5.33	32300	-41.30	20230424	18000	5.33	20231020	32300	-41.30	20230424	18000	5.33	20231020	2.04	N	382900	500	43 억	169473	N	N	78	N	N
144	20231107	101117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	-210	5	-1.09	145897400	7638	15.23	19260	19340	18860	25000	13490	19260	19101.52	1.93	-887	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1669	65.69	1.49	12	0.09	290.00	12779.00	32300	20230424	-41.02	18000	20231020	5.83	32300	-41.02	20230424	18000	5.83	20231020	32300	-41.02	20230424	18000	5.83	20231020	2.04	N	382900	500	43 억	169473	N	N	78	N	N
145	20231107	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19090	-170	5	-0.88	62220630	3271	6.52	19260	19300	18860	25000	13490	19260	19021.90	1.93	-1273	19706	19482	19276	19052	18846	19595	19165	44	5740	500	13860	10	1	8761000	1672	65.83	1.49	12	0.04	290.00	12779.00	32300	20230424	-40.90	18000	20231020	6.06	32300	-40.90	20230424	18000	6.06	20231020	32300	-40.90	20230424	18000	6.06	20231020	2.04	N	382900	500	43 억	169473	N	N	78	N	N
146	20231106	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19260	230	2	1.21	955000640	49562	484.71	19200	19500	19070	24700	13330	19030	19268.81	1.77	14378	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1687	66.41	1.51	12	0.57	290.00	12779.00	32300	20230424	-40.37	18000	20231020	7.00	32300	-40.37	20230424	18000	7.00	20231020	32300	-40.37	20230424	18000	7.00	20231020	2.02	N	382900	500	43 억	155029	N	N	78	N	N
147	20231106	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	170	2	0.89	876457540	45473	444.72	19200	19500	19070	24700	13330	19030	19274.24	1.77	13751	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1682	66.21	1.50	12	0.52	290.00	12779.00	32300	20230424	-40.56	18000	20231020	6.67	32300	-40.56	20230424	18000	6.67	20231020	32300	-40.56	20230424	18000	6.67	20231020	2.02	N	382900	500	43 억	155029	N	N	7	N	N
148	20231106	141040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19190	160	2	0.84	799763810	41487	405.74	19200	19500	19070	24700	13330	19030	19277.46	1.77	12094	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1681	66.17	1.50	12	0.47	290.00	12779.00	32300	20230424	-40.59	18000	20231020	6.61	32300	-40.59	20230424	18000	6.61	20231020	32300	-40.59	20230424	18000	6.61	20231020	2.02	N	382900	500	43 억	155029	N	N	7	N	N
149	20231106	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	440	2	2.31	520661100	27012	264.18	19200	19500	19070	24700	13330	19030	19275.18	1.77	8095	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1706	67.14	1.52	12	0.31	290.00	12779.00	32300	20230424	-39.72	18000	20231020	8.17	32300	-39.72	20230424	18000	8.17	20231020	32300	-39.72	20230424	18000	8.17	20231020	2.02	N	382900	500	43 억	155029	N	N	7	N	N
150	20231106	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19470	440	2	2.31	482143620	25032	244.81	19200	19500	19070	24700	13330	19030	19261.09	1.77	7934	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1706	67.14	1.52	12	0.29	290.00	12779.00	32300	20230424	-39.72	18000	20231020	8.17	32300	-39.72	20230424	18000	8.17	20231020	32300	-39.72	20230424	18000	8.17	20231020	2.02	N	382900	500	43 억	155029	N	N	7	N	N
151	20231106	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19200	170	2	0.89	399289050	20752	202.95	19200	19500	19070	24700	13330	19030	19240.99	1.77	6745	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1682	66.21	1.50	12	0.24	290.00	12779.00	32300	20230424	-40.56	18000	20231020	6.67	32300	-40.56	20230424	18000	6.67	20231020	32300	-40.56	20230424	18000	6.67	20231020	2.02	N	382900	500	43 억	155029	N	N	7	N	N
152	20231106	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	130	2	0.68	114863680	5973	58.42	19200	19500	19070	24700	13330	19030	19230.48	1.77	276	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1679	66.07	1.50	12	0.07	290.00	12779.00	32300	20230424	-40.68	18000	20231020	6.44	32300	-40.68	20230424	18000	6.44	20231020	32300	-40.68	20230424	18000	6.44	20231020	2.02	N	382900	500	43 억	155029	N	N	7	N	N
153	20231106	091043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19170	140	2	0.74	36717820	1903	18.61	19200	19500	19170	24700	13330	19030	19294.70	1.77	-301	19343	19186	18943	18786	18543	19265	18865	44	5670	500	13700	10	1	8761000	1679	66.10	1.50	12	0.02	290.00	12779.00	32300	20230424	-40.65	18000	20231020	6.50	32300	-40.65	20230424	18000	6.50	20231020	32300	-40.65	20230424	18000	6.50	20231020	2.02	N	382900	500	43 억	155029	N	N	7	N	N
154	20231103	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	280	2	1.49	191799210	10124	39.01	18790	19100	18700	24350	13130	18750	18944.16	1.75	1248	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1667	65.62	1.49	12	0.12	290.00	12779.00	32300	20230424	-41.08	18000	20231020	5.72	32300	-41.08	20230424	18000	5.72	20231020	32300	-41.08	20230424	18000	5.72	20231020	2.03	N	382900	500	43 억	153714	N	N	7	N	N
155	20231103	151027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	280	2	1.49	175338470	9259	35.68	18790	19100	18700	24350	13130	18750	18937.08	1.75	1348	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1667	65.62	1.49	12	0.11	290.00	12779.00	32300	20230424	-41.08	18000	20231020	5.72	32300	-41.08	20230424	18000	5.72	20231020	32300	-41.08	20230424	18000	5.72	20231020	2.03	N	382900	500	43 억	153714	N	N	3	N	N
156	20231103	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	290	2	1.55	161546820	8534	32.89	18790	19100	18700	24350	13130	18750	18929.79	1.75	1404	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1668	65.66	1.49	12	0.10	290.00	12779.00	32300	20230424	-41.05	18000	20231020	5.78	32300	-41.05	20230424	18000	5.78	20231020	32300	-41.05	20230424	18000	5.78	20231020	2.03	N	382900	500	43 억	153714	N	N	3	N	N
157	20231103	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	280	2	1.49	156635820	8276	31.89	18790	19100	18700	24350	13130	18750	18926.51	1.75	1426	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1667	65.62	1.49	12	0.09	290.00	12779.00	32300	20230424	-41.08	18000	20231020	5.72	32300	-41.08	20230424	18000	5.72	20231020	32300	-41.08	20230424	18000	5.72	20231020	2.03	N	382900	500	43 억	153714	N	N	3	N	N
158	20231103	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	260	2	1.39	149959360	7925	30.54	18790	19100	18700	24350	13130	18750	18922.32	1.75	1428	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1665	65.55	1.49	12	0.09	290.00	12779.00	32300	20230424	-41.15	18000	20231020	5.61	32300	-41.15	20230424	18000	5.61	20231020	32300	-41.15	20230424	18000	5.61	20231020	2.03	N	382900	500	43 억	153714	N	N	3	N	N
159	20231103	111035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	180	2	0.96	85858490	4557	17.56	18790	18980	18700	24350	13130	18750	18841.01	1.75	-577	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1658	65.28	1.48	12	0.05	290.00	12779.00	32300	20230424	-41.39	18000	20231020	5.17	32300	-41.39	20230424	18000	5.17	20231020	32300	-41.39	20230424	18000	5.17	20231020	2.03	N	382900	500	43 억	153714	N	N	3	N	N
160	20231103	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	140	2	0.75	52782680	2806	10.81	18790	18980	18700	24350	13130	18750	18810.65	1.75	-798	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1655	65.14	1.48	12	0.03	290.00	12779.00	32300	20230424	-41.52	18000	20231020	4.94	32300	-41.52	20230424	18000	4.94	20231020	32300	-41.52	20230424	18000	4.94	20231020	2.03	N	382900	500	43 억	153714	N	N	3	N	N
161	20231103	091021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	10	2	0.05	18542510	981	3.78	18790	18980	18760	24350	13130	18750	18901.64	1.75	-348	19323	19036	18793	18506	18263	19180	18650	44	5600	500	13500	10	1	8761000	1644	64.69	1.47	12	0.01	290.00	12779.00	32300	20230424	-41.92	18000	20231020	4.22	32300	-41.92	20230424	18000	4.22	20231020	32300	-41.92	20230424	18000	4.22	20231020	2.03	N	382900	500	43 억	153714	N	N	3	N	N
162	20231102	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18750	210	2	1.13	488407420	25917	517.93	18580	19080	18550	24100	12980	18540	18845.06	1.69	5673	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1643	64.66	1.47	12	0.30	290.00	12779.00	32300	20230424	-41.95	18000	20231020	4.17	32300	-41.95	20230424	18000	4.17	20231020	32300	-41.95	20230424	18000	4.17	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
163	20231102	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	260	2	1.40	422407790	22400	447.64	18580	19080	18550	24100	12980	18540	18857.49	1.69	4532	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1647	64.83	1.47	12	0.26	290.00	12779.00	32300	20230424	-41.80	18000	20231020	4.44	32300	-41.80	20230424	18000	4.44	20231020	32300	-41.80	20230424	18000	4.44	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
164	20231102	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	260	2	1.40	373114630	19779	395.26	18580	19080	18550	24100	12980	18540	18864.18	1.69	3633	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1647	64.83	1.47	12	0.23	290.00	12779.00	32300	20230424	-41.80	18000	20231020	4.44	32300	-41.80	20230424	18000	4.44	20231020	32300	-41.80	20230424	18000	4.44	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
165	20231102	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	260	2	1.40	260736540	13802	275.82	18580	19080	18550	24100	12980	18540	18891.21	1.69	750	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1647	64.83	1.47	12	0.16	290.00	12779.00	32300	20230424	-41.80	18000	20231020	4.44	32300	-41.80	20230424	18000	4.44	20231020	32300	-41.80	20230424	18000	4.44	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
166	20231102	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	340	2	1.83	227665850	12048	240.77	18580	19080	18550	24100	12980	18540	18896.57	1.69	478	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1654	65.10	1.48	12	0.14	290.00	12779.00	32300	20230424	-41.55	18000	20231020	4.89	32300	-41.55	20230424	18000	4.89	20231020	32300	-41.55	20230424	18000	4.89	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
167	20231102	111015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	380	2	2.05	200535080	10610	212.03	18580	19080	18550	24100	12980	18540	18900.57	1.69	732	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1658	65.24	1.48	12	0.12	290.00	12779.00	32300	20230424	-41.42	18000	20231020	5.11	32300	-41.42	20230424	18000	5.11	20231020	32300	-41.42	20230424	18000	5.11	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
168	20231102	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	350	2	1.89	152214360	8062	161.11	18580	19080	18550	24100	12980	18540	18880.47	1.69	522	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1655	65.14	1.48	12	0.09	290.00	12779.00	32300	20230424	-41.52	18000	20231020	4.94	32300	-41.52	20230424	18000	4.94	20231020	32300	-41.52	20230424	18000	4.94	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
169	20231102	091023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	230	2	1.24	37182070	1994	39.85	18580	18800	18550	24100	12980	18540	18646.98	1.69	175	19000	18770	18520	18290	18040	18645	18165	44	5560	500	13340	10	1	8761000	1644	64.72	1.47	12	0.02	290.00	12779.00	32300	20230424	-41.89	18000	20231020	4.28	32300	-41.89	20230424	18000	4.28	20231020	32300	-41.89	20230424	18000	4.28	20231020	2.02	N	382900	500	43 억	147985	N	N	3	N	N
170	20231101	161012	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18540	40	2	0.22	87127290	4703	61.34	18560	18750	18270	24050	12950	18500	18525.86	1.69	-24	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1624	63.93	1.45	12	0.05	290.00	12779.00	32300	20230424	-42.60	18000	20231020	3.00	32300	-42.60	20230424	18000	3.00	20231020	32300	-42.60	20230424	18000	3.00	20231020	2.03	N	382900	500	43 억	148009	N	N	1	N	N
171	20231101	151013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18540	40	2	0.22	78626200	4244	55.35	18560	18750	18270	24050	12950	18500	18526.44	1.69	20	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1624	63.93	1.45	12	0.05	290.00	12779.00	32300	20230424	-42.60	18000	20231020	3.00	32300	-42.60	20230424	18000	3.00	20231020	32300	-42.60	20230424	18000	3.00	20231020	2.03	N	382900	500	43 억	148009	N	N	17	N	N
172	20231101	141004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18560	60	2	0.32	65905210	3554	46.35	18560	18750	18270	24050	12950	18500	18543.95	1.69	-248	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1626	64.00	1.45	12	0.04	290.00	12779.00	32300	20230424	-42.54	18000	20231020	3.11	32300	-42.54	20230424	18000	3.11	20231020	32300	-42.54	20230424	18000	3.11	20231020	2.03	N	382900	500	43 억	148009	N	N	17	N	N
173	20231101	131013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18550	50	2	0.27	58205690	3138	40.93	18560	18750	18270	24050	12950	18500	18548.66	1.69	-216	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1625	63.97	1.45	12	0.04	290.00	12779.00	32300	20230424	-42.57	18000	20231020	3.06	32300	-42.57	20230424	18000	3.06	20231020	32300	-42.57	20230424	18000	3.06	20231020	2.03	N	382900	500	43 억	148009	N	N	17	N	N
174	20231101	121037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18600	100	2	0.54	47352470	2554	33.31	18560	18750	18270	24050	12950	18500	18540.51	1.69	-277	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1630	64.14	1.46	12	0.03	290.00	12779.00	32300	20230424	-42.41	18000	20231020	3.33	32300	-42.41	20230424	18000	3.33	20231020	32300	-42.41	20230424	18000	3.33	20231020	2.03	N	382900	500	43 억	148009	N	N	17	N	N
175	20231101	111045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18550	50	2	0.27	42576670	2296	29.95	18560	18750	18270	24050	12950	18500	18543.85	1.69	-269	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1625	63.97	1.45	12	0.03	290.00	12779.00	32300	20230424	-42.57	18000	20231020	3.06	32300	-42.57	20230424	18000	3.06	20231020	32300	-42.57	20230424	18000	3.06	20231020	2.03	N	382900	500	43 억	148009	N	N	17	N	N
176	20231101	101027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18560	60	2	0.32	29757040	1603	20.91	18560	18750	18270	24050	12950	18500	18563.34	1.69	170	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1626	64.00	1.45	12	0.02	290.00	12779.00	32300	20230424	-42.54	18000	20231020	3.11	32300	-42.54	20230424	18000	3.11	20231020	32300	-42.54	20230424	18000	3.11	20231020	2.03	N	382900	500	43 억	148009	N	N	17	N	N
177	20231101	091031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18750	250	2	1.35	6423230	346	4.51	18560	18750	18500	24050	12950	18500	18564.25	1.69	-1	19293	18896	18573	18176	17853	18735	18015	44	5550	500	13320	10	1	8761000	1643	64.66	1.47	12	0.00	290.00	12779.00	32300	20230424	-41.95	18000	20231020	4.17	32300	-41.95	20230424	18000	4.17	20231020	32300	-41.95	20230424	18000	4.17	20231020	2.03	N	382900	500	43 억	148009	N	N	17	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History