KissMeData/382900/price/prices-20231001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

57 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	20231031	161236	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	-210	5	-1.12	140757150	7607	78.30	18960	18970	18250	24300	13100	18710	18503.64	1.71	-1609	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1621	63.79	1.45	12	0.09	290.00	12779.00	32300	20230424	-42.72	18000	20231020	2.78	32300	-42.72	20230424	18000	2.78	20231020	32300	-42.72	20230424	18000	2.78	20231020	2.05	N	382900	500	43 억	149999	N	N	17	N	N
3	20231031	151248	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18360	-350	5	-1.87	128397420	6935	71.38	18960	18970	18250	24300	13100	18710	18514.41	1.71	-1701	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1609	63.31	1.44	12	0.08	290.00	12779.00	32300	20230424	-43.16	18000	20231020	2.00	32300	-43.16	20230424	18000	2.00	20231020	32300	-43.16	20230424	18000	2.00	20231020	2.05	N	382900	500	43 억	149999	N	N	3	N	N
4	20231031	141257	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18320	-390	5	-2.08	111504910	6013	61.89	18960	18970	18250	24300	13100	18710	18543.97	1.71	-1753	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1605	63.17	1.43	12	0.07	290.00	12779.00	32300	20230424	-43.28	18000	20231020	1.78	32300	-43.28	20230424	18000	1.78	20231020	32300	-43.28	20230424	18000	1.78	20231020	2.05	N	382900	500	43 억	149999	N	N	3	N	N
5	20231031	131246	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	-310	5	-1.66	80598800	4325	44.52	18960	18970	18360	24300	13100	18710	18635.56	1.71	-979	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1612	63.45	1.44	12	0.05	290.00	12779.00	32300	20230424	-43.03	18000	20231020	2.22	32300	-43.03	20230424	18000	2.22	20231020	32300	-43.03	20230424	18000	2.22	20231020	2.05	N	382900	500	43 억	149999	N	N	3	N	N
6	20231031	121248	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18450	-260	5	-1.39	68123810	3649	37.56	18960	18970	18400	24300	13100	18710	18669.17	1.71	-835	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1616	63.62	1.44	12	0.04	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	149999	N	N	3	N	N
7	20231031	111318	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18660	-50	5	-0.27	47534270	2536	26.10	18960	18970	18490	24300	13100	18710	18743.80	1.71	-650	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1635	64.34	1.46	12	0.03	290.00	12779.00	32300	20230424	-42.23	18000	20231020	3.67	32300	-42.23	20230424	18000	3.67	20231020	32300	-42.23	20230424	18000	3.67	20231020	2.05	N	382900	500	43 억	149999	N	N	3	N	N
8	20231031	101255	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18700	-10	5	-0.05	37926350	2019	20.78	18960	18970	18550	24300	13100	18710	18784.72	1.71	-603	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1638	64.48	1.46	12	0.02	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	2.05	N	382900	500	43 억	149999	N	N	3	N	N
9	20231031	091257	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18750	40	2	0.21	12147240	643	6.62	18960	18970	18750	24300	13100	18710	18891.51	1.71	-149	19203	18956	18653	18406	18103	19080	18530	44	5590	500	13470	10	1	8761000	1643	64.66	1.47	12	0.01	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	2.05	N	382900	500	43 억	149999	N	N	3	N	N
10	20231030	161230	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18710	150	2	0.81	179575210	9614	56.40	18350	18900	18350	24100	13000	18560	18678.36	1.68	2591	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1639	64.52	1.46	12	0.11	290.00	12779.00	32300	20230424	-42.07	18000	20231020	3.94	32300	-42.07	20230424	18000	3.94	20231020	32300	-42.07	20230424	18000	3.94	20231020	2.06	N	382900	500	43 억	147408	N	N	3	N	N
11	20231030	151202	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18800	240	2	1.29	169825630	9094	53.35	18350	18900	18350	24100	13000	18560	18674.47	1.68	2519	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1647	64.83	1.47	12	0.10	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	2.06	N	382900	500	43 억	147408	N	N	1	N	N
12	20231030	141202	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18890	330	2	1.78	160097370	8576	50.31	18350	18900	18350	24100	13000	18560	18668.07	1.68	2357	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1655	65.14	1.48	12	0.10	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	2.06	N	382900	500	43 억	147408	N	N	1	N	N
13	20231030	131205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18810	250	2	1.35	131541550	7058	41.41	18350	18820	18350	24100	13000	18560	18637.23	1.68	1792	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1648	64.86	1.47	12	0.08	290.00	12779.00	32300	20230424	-41.76	18000	20231020	4.50	32300	-41.76	20230424	18000	4.50	20231020	32300	-41.76	20230424	18000	4.50	20231020	2.06	N	382900	500	43 억	147408	N	N	1	N	N
14	20231030	121155	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18690	130	2	0.70	105730380	5680	33.32	18350	18750	18350	24100	13000	18560	18614.50	1.68	1485	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1637	64.45	1.46	12	0.06	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	2.06	N	382900	500	43 억	147408	N	N	1	N	N
15	20231030	111156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18720	160	2	0.86	91187600	4902	28.76	18350	18750	18350	24100	13000	18560	18602.12	1.68	1167	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1640	64.55	1.46	12	0.06	290.00	12779.00	32300	20230424	-42.04	18000	20231020	4.00	32300	-42.04	20230424	18000	4.00	20231020	32300	-42.04	20230424	18000	4.00	20231020	2.06	N	382900	500	43 억	147408	N	N	1	N	N
16	20231030	101151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18640	80	2	0.43	34669700	1870	10.97	18350	18640	18350	24100	13000	18560	18539.95	1.68	-56	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1633	64.28	1.46	12	0.02	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	2.06	N	382900	500	43 억	147408	N	N	1	N	N
17	20231030	091152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18630	70	2	0.38	8206210	446	2.62	18350	18640	18350	24100	13000	18560	18399.57	1.68	85	18993	18776	18403	18186	17813	18885	18295	44	5540	500	13360	10	1	8761000	1632	64.24	1.46	12	0.01	290.00	12779.00	32300	20230424	-42.32	18000	20231020	3.50	32300	-42.32	20230424	18000	3.50	20231020	32300	-42.32	20230424	18000	3.50	20231020	2.06	N	382900	500	43 억	147408	N	N	1	N	N
18	20231027	151152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18360	60	2	0.33	299321490	16304	102.57	18030	18620	18030	23750	12810	18300	18358.78	1.61	5966	19193	18746	18473	18026	17753	18610	17890	44	5450	500	13170	10	1	8761000	1609	63.31	1.44	12	0.19	290.00	12779.00	32300	20230424	-43.16	18000	20231020	2.00	32300	-43.16	20230424	18000	2.00	20231020	32300	-43.16	20230424	18000	2.00	20231020	2.10	N	382900	500	43 억	141405	N	N	0	N	N
19	20231027	141152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18370	70	2	0.38	258203280	14061	88.46	18030	18620	18030	23750	12810	18300	18363.09	1.61	5335	19193	18746	18473	18026	17753	18610	17890	44	5450	500	13170	10	1	8761000	1609	63.34	1.44	12	0.16	290.00	12779.00	32300	20230424	-43.13	18000	20231020	2.06	32300	-43.13	20230424	18000	2.06	20231020	32300	-43.13	20230424	18000	2.06	20231020	2.10	N	382900	500	43 억	141405	N	N	0	N	N
20	20231027	131141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18410	110	2	0.60	247029980	13455	84.64	18030	18620	18030	23750	12810	18300	18359.72	1.61	5275	19193	18746	18473	18026	17753	18610	17890	44	5450	500	13170	10	1	8761000	1613	63.48	1.44	12	0.15	290.00	12779.00	32300	20230424	-43.00	18000	20231020	2.28	32300	-43.00	20230424	18000	2.28	20231020	32300	-43.00	20230424	18000	2.28	20231020	2.10	N	382900	500	43 억	141405	N	N	0	N	N
21	20231027	121153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18590	290	2	1.58	231778210	12629	79.45	18030	18620	18030	23750	12810	18300	18352.86	1.61	5432	19193	18746	18473	18026	17753	18610	17890	44	5450	500	13170	10	1	8761000	1629	64.10	1.45	12	0.14	290.00	12779.00	32300	20230424	-42.45	18000	20231020	3.28	32300	-42.45	20230424	18000	3.28	20231020	32300	-42.45	20230424	18000	3.28	20231020	2.10	N	382900	500	43 억	141405	N	N	0	N	N
22	20231027	111200	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18560	260	2	1.42	221207850	12060	75.87	18030	18620	18030	23750	12810	18300	18342.28	1.61	5306	19193	18746	18473	18026	17753	18610	17890	44	5450	500	13170	10	1	8761000	1626	64.00	1.45	12	0.14	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	2.10	N	382900	500	43 억	141405	N	N	0	N	N
23	20231027	101149	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18290	-10	5	-0.05	93635770	5154	32.42	18030	18360	18030	23750	12810	18300	18167.57	1.61	2221	19193	18746	18473	18026	17753	18610	17890	44	5450	500	13170	10	1	8761000	1602	63.07	1.43	12	0.06	290.00	12779.00	32300	20230424	-43.37	18000	20231020	1.61	32300	-43.37	20230424	18000	1.61	20231020	32300	-43.37	20230424	18000	1.61	20231020	2.10	N	382900	500	43 억	141405	N	N	0	N	N
24	20231027	091154	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18200	-100	5	-0.55	50657330	2793	17.57	18030	18360	18030	23750	12810	18300	18137.19	1.61	1279	19193	18746	18473	18026	17753	18610	17890	44	5450	500	13170	10	1	8761000	1595	62.76	1.42	12	0.03	290.00	12779.00	32300	20230424	-43.65	18000	20231020	1.11	32300	-43.65	20230424	18000	1.11	20231020	32300	-43.65	20230424	18000	1.11	20231020	2.10	N	382900	500	43 억	141405	N	N	0	N	N
25	20231026	161136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18300	-850	5	-4.44	291985610	15872	116.81	18910	18920	18200	24850	13410	19150	18396.28	1.65	-2770	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1603	63.10	1.43	12	0.18	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	2.07	N	382900	500	43 억	144168	N	N	0	N	N
26	20231026	151133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18410	-740	5	-3.86	239077950	12983	95.55	18910	18920	18200	24850	13410	19150	18414.69	1.65	-2732	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1613	63.48	1.44	12	0.15	290.00	12779.00	32300	20230424	-43.00	18000	20231020	2.28	32300	-43.00	20230424	18000	2.28	20231020	32300	-43.00	20230424	18000	2.28	20231020	2.07	N	382900	500	43 억	144168	N	N	0	N	N
27	20231026	141136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18310	-840	5	-4.39	205617350	11163	82.15	18910	18920	18200	24850	13410	19150	18419.54	1.65	-2320	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1604	63.14	1.43	12	0.13	290.00	12779.00	32300	20230424	-43.31	18000	20231020	1.72	32300	-43.31	20230424	18000	1.72	20231020	32300	-43.31	20230424	18000	1.72	20231020	2.07	N	382900	500	43 억	144168	N	N	0	N	N
28	20231026	131134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18400	-750	5	-3.92	194478790	10556	77.69	18910	18920	18200	24850	13410	19150	18423.53	1.65	-2036	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1612	63.45	1.44	12	0.12	290.00	12779.00	32300	20230424	-43.03	18000	20231020	2.22	32300	-43.03	20230424	18000	2.22	20231020	32300	-43.03	20230424	18000	2.22	20231020	2.07	N	382900	500	43 억	144168	N	N	0	N	N
29	20231026	121126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18360	-790	5	-4.13	186473140	10121	74.48	18910	18920	18200	24850	13410	19150	18424.38	1.65	-1732	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1609	63.31	1.44	12	0.12	290.00	12779.00	32300	20230424	-43.16	18000	20231020	2.00	32300	-43.16	20230424	18000	2.00	20231020	32300	-43.16	20230424	18000	2.00	20231020	2.07	N	382900	500	43 억	144168	N	N	0	N	N
30	20231026	111143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18500	-650	5	-3.39	162997610	8845	65.09	18910	18920	18200	24850	13410	19150	18428.22	1.65	-876	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1621	63.79	1.45	12	0.10	290.00	12779.00	32300	20230424	-42.72	18000	20231020	2.78	32300	-42.72	20230424	18000	2.78	20231020	32300	-42.72	20230424	18000	2.78	20231020	2.07	N	382900	500	43 억	144168	N	N	0	N	N
31	20231026	101138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18450	-700	5	-3.66	145246630	7883	58.01	18910	18920	18200	24850	13410	19150	18425.30	1.65	-599	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1616	63.62	1.44	12	0.09	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	2.07	N	382900	500	43 억	144168	N	N	0	N	N
32	20231026	091136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18540	-610	5	-3.19	24538960	1311	9.65	18910	18920	18520	24850	13410	19150	18717.74	1.65	-193	19503	19326	19173	18996	18843	19250	18920	44	5700	500	13780	10	1	8761000	1624	63.93	1.45	12	0.01	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	2.07	N	382900	500	43 억	144168	N	N	0	N	N
33	20231025	161136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19150	-50	5	-0.26	259337490	13542	52.98	19200	19350	19020	24950	13440	19200	19150.60	1.63	1414	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1678	66.03	1.50	12	0.15	290.00	12779.00	32300	20230424	-40.71	18000	20231020	6.39	32300	-40.71	20230424	18000	6.39	20231020	32300	-40.71	20230424	18000	6.39	20231020	2.02	N	382900	500	43 억	142747	N	N	0	N	N
34	20231025	151135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19130	-70	5	-0.36	244836560	12783	50.01	19200	19350	19020	24950	13440	19200	19153.29	1.63	1478	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1676	65.97	1.50	12	0.15	290.00	12779.00	32300	20230424	-40.77	18000	20231020	6.28	32300	-40.77	20230424	18000	6.28	20231020	32300	-40.77	20230424	18000	6.28	20231020	2.02	N	382900	500	43 억	142747	N	N	0	N	N
35	20231025	141130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19130	-70	5	-0.36	232544690	12140	47.50	19200	19350	19020	24950	13440	19200	19155.25	1.63	1356	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1676	65.97	1.50	12	0.14	290.00	12779.00	32300	20230424	-40.77	18000	20231020	6.28	32300	-40.77	20230424	18000	6.28	20231020	32300	-40.77	20230424	18000	6.28	20231020	2.02	N	382900	500	43 억	142747	N	N	0	N	N
36	20231025	131131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19080	-120	5	-0.62	225262660	11759	46.01	19200	19350	19020	24950	13440	19200	19156.62	1.63	1354	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1672	65.79	1.49	12	0.13	290.00	12779.00	32300	20230424	-40.93	18000	20231020	6.00	32300	-40.93	20230424	18000	6.00	20231020	32300	-40.93	20230424	18000	6.00	20231020	2.02	N	382900	500	43 억	142747	N	N	0	N	N
37	20231025	121135	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19160	-40	5	-0.21	185037030	9653	37.77	19200	19350	19020	24950	13440	19200	19168.86	1.63	1693	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1679	66.07	1.50	12	0.11	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	142747	N	N	0	N	N
38	20231025	111134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19200	0	3	0.00	146037820	7615	29.79	19200	19350	19020	24950	13440	19200	19177.65	1.63	551	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1682	66.21	1.50	12	0.09	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	142747	N	N	0	N	N
39	20231025	101136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19270	70	2	0.36	50388830	2624	10.27	19200	19350	19020	24950	13440	19200	19203.06	1.63	-719	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1688	66.45	1.51	12	0.03	290.00	12779.00	32300	20230424	-40.34	18000	20231020	7.06	32300	-40.34	20230424	18000	7.06	20231020	32300	-40.34	20230424	18000	7.06	20231020	2.02	N	382900	500	43 억	142747	N	N	0	N	N
40	20231025	091131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19240	40	2	0.21	13073720	681	2.66	19200	19300	19020	24950	13440	19200	19197.83	1.63	-582	20000	19600	18800	18400	17600	19800	18600	44	5750	500	13820	10	1	8761000	1686	66.34	1.51	12	0.01	290.00	12779.00	32300	20230424	-40.43	18000	20231020	6.89	32300	-40.43	20230424	18000	6.89	20231020	32300	-40.43	20230424	18000	6.89	20231020	2.02	N	382900	500	43 억	142747	N	N	0	N	N
41	20231024	161104	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19200	420	2	2.24	475767110	25466	98.42	18560	19200	18000	24400	13150	18780	18680.20	1.56	6012	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1682	66.21	1.50	12	0.29	290.00	12779.00	32300	20230424	-40.56	18000	20231024	6.67	32300	-40.56	20230424	18000	6.67	20231024	32300	-40.56	20230424	18000	6.67	20231024	2.01	N	382900	500	43 억	136728	N	N	0	N	N
42	20231024	151124	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18980	200	2	1.06	437232080	23445	90.61	18560	19050	18000	24400	13150	18780	18649.27	1.56	6118	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1663	65.45	1.49	12	0.27	290.00	12779.00	32300	20230424	-41.24	18000	20231024	5.44	32300	-41.24	20230424	18000	5.44	20231024	32300	-41.24	20230424	18000	5.44	20231024	2.01	N	382900	500	43 억	136728	N	N	0	N	N
43	20231024	141106	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19050	270	2	1.44	314612880	16953	65.52	18560	19050	18000	24400	13150	18780	18557.95	1.56	3564	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1669	65.69	1.49	12	0.19	290.00	12779.00	32300	20230424	-41.02	18000	20231024	5.83	32300	-41.02	20230424	18000	5.83	20231024	32300	-41.02	20230424	18000	5.83	20231024	2.01	N	382900	500	43 억	136728	N	N	0	N	N
44	20231024	131110	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18820	40	2	0.21	236025840	12800	49.47	18560	18960	18000	24400	13150	18780	18439.52	1.56	3322	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1649	64.90	1.47	12	0.15	290.00	12779.00	32300	20230424	-41.73	18000	20231024	4.56	32300	-41.73	20230424	18000	4.56	20231024	32300	-41.73	20230424	18000	4.56	20231024	2.01	N	382900	500	43 억	136728	N	N	0	N	N
45	20231024	121123	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18680	-100	5	-0.53	215307810	11690	45.18	18560	18960	18000	24400	13150	18780	18418.12	1.56	2777	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1637	64.41	1.46	12	0.13	290.00	12779.00	32300	20230424	-42.17	18000	20231024	3.78	32300	-42.17	20230424	18000	3.78	20231024	32300	-42.17	20230424	18000	3.78	20231024	2.01	N	382900	500	43 억	136728	N	N	0	N	N
46	20231024	111118	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18320	-460	5	-2.45	151641870	8246	31.87	18560	18960	18000	24400	13150	18780	18389.75	1.56	1587	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1605	63.17	1.43	12	0.09	290.00	12779.00	32300	20230424	-43.28	18000	20231024	1.78	32300	-43.28	20230424	18000	1.78	20231024	32300	-43.28	20230424	18000	1.78	20231024	2.01	N	382900	500	43 억	136728	N	N	0	N	N
47	20231024	101109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18680	-100	5	-0.53	47021220	2508	9.69	18560	18960	18560	24400	13150	18780	18748.49	1.56	-677	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1637	64.41	1.46	12	0.03	290.00	12779.00	32300	20230424	-42.17	18000	20231020	3.78	32300	-42.17	20230424	18000	3.78	20231020	32300	-42.17	20230424	18000	3.78	20231020	2.01	N	382900	500	43 억	136728	N	N	0	N	N
48	20231024	091116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18930	150	2	0.80	9862430	526	2.03	18560	18940	18560	24400	13150	18780	18749.87	1.56	111	19780	19280	18950	18450	18120	19530	18700	44	5620	500	13520	10	1	8761000	1658	65.28	1.48	12	0.01	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	2.01	N	382900	500	43 억	136728	N	N	0	N	N
49	20231023	161059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18780	190	2	1.02	493285230	25875	108.14	18650	19450	18620	24150	13020	18590	19065.99	1.54	2061	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1645	64.76	1.47	12	0.30	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	2.03	N	382900	500	43 억	134731	N	N	0	N	N
50	20231023	151106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18870	280	2	1.51	472084570	24744	103.41	18650	19450	18620	24150	13020	18590	19080.67	1.54	1972	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1653	65.07	1.48	12	0.28	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	2.03	N	382900	500	43 억	134731	N	N	0	N	N
51	20231023	141103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18940	350	2	1.88	443110510	23208	96.99	18650	19450	18620	24150	13020	18590	19095.12	1.54	2513	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1659	65.31	1.48	12	0.26	290.00	12779.00	32300	20230424	-41.36	18000	20231020	5.22	32300	-41.36	20230424	18000	5.22	20231020	32300	-41.36	20230424	18000	5.22	20231020	2.03	N	382900	500	43 억	134731	N	N	0	N	N
52	20231023	131110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18980	390	2	2.10	427332410	22375	93.51	18650	19450	18620	24150	13020	18590	19100.87	1.54	2486	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1663	65.45	1.49	12	0.26	290.00	12779.00	32300	20230424	-41.24	18000	20231020	5.44	32300	-41.24	20230424	18000	5.44	20231020	32300	-41.24	20230424	18000	5.44	20231020	2.03	N	382900	500	43 억	134731	N	N	0	N	N
53	20231023	121058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19040	450	2	2.42	400426760	20956	87.58	18650	19450	18620	24150	13020	18590	19110.39	1.54	2774	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1668	65.66	1.49	12	0.24	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	134731	N	N	0	N	N
54	20231023	111057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19200	610	2	3.28	366320370	19171	80.12	18650	19450	18620	24150	13020	18590	19110.68	1.54	3380	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1682	66.21	1.50	12	0.22	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	2.03	N	382900	500	43 억	134731	N	N	0	N	N
55	20231023	101049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19010	420	2	2.26	265111900	13890	58.05	18650	19450	18620	24150	13020	18590	19090.02	1.54	397	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1665	65.55	1.49	12	0.16	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	134731	N	N	0	N	N
56	20231023	091111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18820	230	2	1.24	39966720	2139	8.94	18650	18840	18620	24150	13020	18590	18689.27	1.54	34	19263	18926	18463	18126	17663	19095	18295	44	5560	500	13380	10	1	8761000	1649	64.90	1.47	12	0.02	290.00	12779.00	32300	20230424	-41.73	18000	20231020	4.56	32300	-41.73	20230424	18000	4.56	20231020	32300	-41.73	20230424	18000	4.56	20231020	2.03	N	382900	500	43 억	134731	N	N	0	N	N
57	20231020	161053	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18590	-220	5	-1.17	435992510	23776	226.01	18550	18800	18000	24450	13170	18810	18337.40	1.49	4156	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1629	64.10	1.45	12	0.27	290.00	12779.00	32300	20230424	-42.45	18000	20231020	3.28	32300	-42.45	20230424	18000	3.28	20231020	32300	-42.45	20230424	18000	3.28	20231020	2.04	N	382900	500	43 억	130193	N	N	0	N	N
58	20231020	151052	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18390	-420	5	-2.23	410191570	22385	212.79	18550	18800	18000	24450	13170	18810	18324.39	1.49	4338	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1611	63.41	1.44	12	0.26	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	2.04	N	382900	500	43 억	130193	N	N	0	N	N
59	20231020	141104	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18410	-400	5	-2.13	284526930	15552	147.83	18550	18800	18000	24450	13170	18810	18295.20	1.49	3810	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1613	63.48	1.44	12	0.18	290.00	12779.00	32300	20230424	-43.00	18000	20231020	2.28	32300	-43.00	20230424	18000	2.28	20231020	32300	-43.00	20230424	18000	2.28	20231020	2.04	N	382900	500	43 억	130193	N	N	0	N	N
60	20231020	131035	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18290	-520	5	-2.76	208165230	11403	108.39	18550	18800	18000	24450	13170	18810	18255.30	1.49	320	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1602	63.07	1.43	12	0.13	290.00	12779.00	32300	20230424	-43.37	18000	20231020	1.61	32300	-43.37	20230424	18000	1.61	20231020	32300	-43.37	20230424	18000	1.61	20231020	2.04	N	382900	500	43 억	130193	N	N	0	N	N
61	20231020	121045	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18280	-530	5	-2.82	184460290	10104	96.05	18550	18800	18000	24450	13170	18810	18256.16	1.49	-169	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1602	63.03	1.43	12	0.12	290.00	12779.00	32300	20230424	-43.41	18000	20231020	1.56	32300	-43.41	20230424	18000	1.56	20231020	32300	-43.41	20230424	18000	1.56	20231020	2.04	N	382900	500	43 억	130193	N	N	0	N	N
62	20231020	111056	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18180	-630	5	-3.35	164937240	9033	85.87	18550	18800	18000	24450	13170	18810	18259.41	1.49	-391	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1593	62.69	1.42	12	0.10	290.00	12779.00	32300	20230424	-43.72	18000	20231020	1.00	32300	-43.72	20230424	18000	1.00	20231020	32300	-43.72	20230424	18000	1.00	20231020	2.04	N	382900	500	43 억	130193	N	N	0	N	N
63	20231020	101048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18390	-420	5	-2.23	73426030	3979	37.82	18550	18800	18340	24450	13170	18810	18453.39	1.49	-1228	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1611	63.41	1.44	12	0.05	290.00	12779.00	32300	20230424	-43.07	18150	20231006	1.32	32300	-43.07	20230424	18150	1.32	20231006	32300	-43.07	20230424	18150	1.32	20231006	2.04	N	382900	500	43 억	130193	N	N	0	N	N
64	20231020	091045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18660	-150	5	-0.80	4551200	245	2.33	18550	18800	18550	24450	13170	18810	18576.33	1.49	-2	19543	19176	18883	18516	18223	19030	18370	44	5640	500	13540	10	1	8761000	1635	64.34	1.46	12	0.00	290.00	12779.00	32300	20230424	-42.23	18150	20231006	2.81	32300	-42.23	20230424	18150	2.81	20231006	32300	-42.23	20230424	18150	2.81	20231006	2.04	N	382900	500	43 억	130193	N	N	0	N	N
65	20231019	161045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18810	-450	5	-2.34	194704370	10367	132.83	19220	19250	18590	25000	13490	19260	18781.17	1.47	1474	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1648	64.86	1.47	12	0.12	290.00	12779.00	32300	20230424	-41.76	18150	20231006	3.64	32300	-41.76	20230424	18150	3.64	20231006	32300	-41.76	20230424	18150	3.64	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
66	20231019	151032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18810	-450	5	-2.34	187261160	9971	127.75	19220	19250	18590	25000	13490	19260	18780.58	1.47	1566	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1648	64.86	1.47	12	0.11	290.00	12779.00	32300	20230424	-41.76	18150	20231006	3.64	32300	-41.76	20230424	18150	3.64	20231006	32300	-41.76	20230424	18150	3.64	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
67	20231019	141048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18810	-450	5	-2.34	170694710	9088	116.44	19220	19250	18590	25000	13490	19260	18782.43	1.47	1535	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1648	64.86	1.47	12	0.10	290.00	12779.00	32300	20230424	-41.76	18150	20231006	3.64	32300	-41.76	20230424	18150	3.64	20231006	32300	-41.76	20230424	18150	3.64	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
68	20231019	131038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18860	-400	5	-2.08	162229170	8638	110.67	19220	19250	18590	25000	13490	19260	18780.87	1.47	1456	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1652	65.03	1.48	12	0.10	290.00	12779.00	32300	20230424	-41.61	18150	20231006	3.91	32300	-41.61	20230424	18150	3.91	20231006	32300	-41.61	20230424	18150	3.91	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
69	20231019	121046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18860	-400	5	-2.08	116809940	6215	79.63	19220	19250	18590	25000	13490	19260	18794.84	1.47	1318	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1652	65.03	1.48	12	0.07	290.00	12779.00	32300	20230424	-41.61	18150	20231006	3.91	32300	-41.61	20230424	18150	3.91	20231006	32300	-41.61	20230424	18150	3.91	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
70	20231019	111039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18910	-350	5	-1.82	113449770	6037	77.35	19220	19250	18590	25000	13490	19260	18792.41	1.47	1295	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1657	65.21	1.48	12	0.07	290.00	12779.00	32300	20230424	-41.46	18150	20231006	4.19	32300	-41.46	20230424	18150	4.19	20231006	32300	-41.46	20230424	18150	4.19	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
71	20231019	101034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18910	-350	5	-1.82	99771370	5312	68.06	19220	19250	18590	25000	13490	19260	18782.26	1.47	1203	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1657	65.21	1.48	12	0.06	290.00	12779.00	32300	20230424	-41.46	18150	20231006	4.19	32300	-41.46	20230424	18150	4.19	20231006	32300	-41.46	20230424	18150	4.19	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
72	20231019	091041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	-260	5	-1.35	7610530	401	5.14	19220	19250	18800	25000	13490	19260	18978.88	1.47	-57	19473	19366	19233	19126	18993	19380	19140	44	5740	500	13860	10	1	8761000	1665	65.52	1.49	12	0.00	290.00	12779.00	32300	20230424	-41.18	18150	20231006	4.68	32300	-41.18	20230424	18150	4.68	20231006	32300	-41.18	20230424	18150	4.68	20231006	2.04	N	382900	500	43 억	128682	N	N	0	N	N
73	20231018	161046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19260	0	3	0.00	149905960	7803	54.42	19260	19340	19100	25000	13490	19260	19211.17	1.48	-628	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1687	66.41	1.51	12	0.09	290.00	12779.00	32300	20230424	-40.37	18150	20231006	6.12	32300	-40.37	20230424	18150	6.12	20231006	32300	-40.37	20230424	18150	6.12	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
74	20231018	151038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19230	-30	5	-0.16	144089750	7501	52.32	19260	19340	19100	25000	13490	19260	19209.41	1.48	-670	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1685	66.31	1.50	12	0.09	290.00	12779.00	32300	20230424	-40.46	18150	20231006	5.95	32300	-40.46	20230424	18150	5.95	20231006	32300	-40.46	20230424	18150	5.95	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
75	20231018	141022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19250	-10	5	-0.05	87880170	4573	31.89	19260	19340	19100	25000	13490	19260	19217.18	1.48	-237	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1686	66.38	1.51	12	0.05	290.00	12779.00	32300	20230424	-40.40	18150	20231006	6.06	32300	-40.40	20230424	18150	6.06	20231006	32300	-40.40	20230424	18150	6.06	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
76	20231018	131019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19260	0	3	0.00	81139010	4223	29.45	19260	19340	19100	25000	13490	19260	19213.59	1.48	-218	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1687	66.41	1.51	12	0.05	290.00	12779.00	32300	20230424	-40.37	18150	20231006	6.12	32300	-40.37	20230424	18150	6.12	20231006	32300	-40.37	20230424	18150	6.12	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
77	20231018	121038	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19220	-40	5	-0.21	71270360	3710	25.88	19260	19340	19100	25000	13490	19260	19210.34	1.48	-269	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1684	66.28	1.50	12	0.04	290.00	12779.00	32300	20230424	-40.50	18150	20231006	5.90	32300	-40.50	20230424	18150	5.90	20231006	32300	-40.50	20230424	18150	5.90	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
78	20231018	111030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19250	-10	5	-0.05	47884250	2495	17.40	19260	19340	19100	25000	13490	19260	19192.08	1.48	-134	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1686	66.38	1.51	12	0.03	290.00	12779.00	32300	20230424	-40.40	18150	20231006	6.06	32300	-40.40	20230424	18150	6.06	20231006	32300	-40.40	20230424	18150	6.06	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
79	20231018	101042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19160	-100	5	-0.52	30000600	1563	10.90	19260	19340	19100	25000	13490	19260	19194.24	1.48	-449	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1679	66.07	1.50	12	0.02	290.00	12779.00	32300	20230424	-40.68	18150	20231006	5.56	32300	-40.68	20230424	18150	5.56	20231006	32300	-40.68	20230424	18150	5.56	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
80	20231018	091024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19290	30	2	0.16	5299120	275	1.92	19260	19340	19200	25000	13490	19260	19269.53	1.48	-66	19593	19426	19313	19146	19033	19510	19230	44	5740	500	13860	10	1	8761000	1690	66.52	1.51	12	0.00	290.00	12779.00	32300	20230424	-40.28	18150	20231006	6.28	32300	-40.28	20230424	18150	6.28	20231006	32300	-40.28	20230424	18150	6.28	20231006	2.03	N	382900	500	43 억	129300	N	N	1	N	N
81	20231017	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19260	60	2	0.31	275979340	14279	144.31	19200	19480	19200	24950	13440	19200	19327.73	1.45	1828	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1687	66.41	1.51	12	0.16	290.00	12779.00	32300	20230424	-40.37	18150	20231006	6.12	32300	-40.37	20230424	18150	6.12	20231006	32300	-40.37	20230424	18150	6.12	20231006	2.01	N	382900	500	43 억	127414	N	N	1	N	N
82	20231017	151035	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19280	80	2	0.42	227086750	11742	118.67	19200	19480	19200	24950	13440	19200	19339.70	1.45	2998	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1689	66.48	1.51	12	0.13	290.00	12779.00	32300	20230424	-40.31	18150	20231006	6.23	32300	-40.31	20230424	18150	6.23	20231006	32300	-40.31	20230424	18150	6.23	20231006	2.01	N	382900	500	43 억	127414	N	N	0	N	N
83	20231017	141037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19250	50	2	0.26	207592300	10732	108.46	19200	19480	19200	24950	13440	19200	19343.30	1.45	2986	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1686	66.38	1.51	12	0.12	290.00	12779.00	32300	20230424	-40.40	18150	20231006	6.06	32300	-40.40	20230424	18150	6.06	20231006	32300	-40.40	20230424	18150	6.06	20231006	2.01	N	382900	500	43 억	127414	N	N	0	N	N
84	20231017	131029	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19300	100	2	0.52	194110460	10033	101.39	19200	19480	19200	24950	13440	19200	19347.20	1.45	2926	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1691	66.55	1.51	12	0.11	290.00	12779.00	32300	20230424	-40.25	18150	20231006	6.34	32300	-40.25	20230424	18150	6.34	20231006	32300	-40.25	20230424	18150	6.34	20231006	2.01	N	382900	500	43 억	127414	N	N	0	N	N
85	20231017	121034	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19390	190	2	0.99	133144360	6882	69.55	19200	19480	19200	24950	13440	19200	19346.75	1.45	2547	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1699	66.86	1.52	12	0.08	290.00	12779.00	32300	20230424	-39.97	18150	20231006	6.83	32300	-39.97	20230424	18150	6.83	20231006	32300	-39.97	20230424	18150	6.83	20231006	2.01	N	382900	500	43 억	127414	N	N	0	N	N
86	20231017	111023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19340	140	2	0.73	92439360	4779	48.30	19200	19480	19200	24950	13440	19200	19342.82	1.45	2458	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1694	66.69	1.51	12	0.05	290.00	12779.00	32300	20230424	-40.12	18150	20231006	6.56	32300	-40.12	20230424	18150	6.56	20231006	32300	-40.12	20230424	18150	6.56	20231006	2.01	N	382900	500	43 억	127414	N	N	0	N	N
87	20231017	101015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19320	120	2	0.62	60174020	3113	31.46	19200	19480	19200	24950	13440	19200	19329.91	1.45	1674	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1693	66.62	1.51	12	0.04	290.00	12779.00	32300	20230424	-40.19	18150	20231006	6.45	32300	-40.19	20230424	18150	6.45	20231006	32300	-40.19	20230424	18150	6.45	20231006	2.01	N	382900	500	43 억	127414	N	N	0	N	N
88	20231017	091027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19280	80	2	0.42	16721520	867	8.76	19200	19360	19200	24950	13440	19200	19286.64	1.45	355	19886	19542	19236	18892	18586	19390	18740	44	5750	500	13820	10	1	8761000	1689	66.48	1.51	12	0.01	290.00	12779.00	32300	20230424	-40.31	18150	20231006	6.23	32300	-40.31	20230424	18150	6.23	20231006	32300	-40.31	20230424	18150	6.23	20231006	2.01	N	382900	500	43 억	127414	N	N	0	N	N
89	20231016	161024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19200	-370	5	-1.89	189525000	9895	112.42	19400	19580	18930	25400	13700	19570	19153.61	1.47	-987	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1682	66.21	1.50	12	0.11	290.00	12779.00	32300	20230424	-40.56	18150	20231006	5.79	32300	-40.56	20230424	18150	5.79	20231006	32300	-40.56	20230424	18150	5.79	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
90	20231016	151025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19100	-470	5	-2.40	175334530	9153	103.99	19400	19580	18930	25400	13700	19570	19155.96	1.47	-626	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1673	65.86	1.49	12	0.10	290.00	12779.00	32300	20230424	-40.87	18150	20231006	5.23	32300	-40.87	20230424	18150	5.23	20231006	32300	-40.87	20230424	18150	5.23	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
91	20231016	141026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19090	-480	5	-2.45	125479550	6529	74.18	19400	19580	18970	25400	13700	19570	19218.80	1.47	-556	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1672	65.83	1.49	12	0.07	290.00	12779.00	32300	20230424	-40.90	18150	20231006	5.18	32300	-40.90	20230424	18150	5.18	20231006	32300	-40.90	20230424	18150	5.18	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
92	20231016	131018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	-570	5	-2.91	102509540	5322	60.46	19400	19580	19000	25400	13700	19570	19261.47	1.47	-758	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1665	65.52	1.49	12	0.06	290.00	12779.00	32300	20230424	-41.18	18150	20231006	4.68	32300	-41.18	20230424	18150	4.68	20231006	32300	-41.18	20230424	18150	4.68	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
93	20231016	121020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19020	-550	5	-2.81	87480000	4532	51.49	19400	19580	19020	25400	13700	19570	19302.74	1.47	-368	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1666	65.59	1.49	12	0.05	290.00	12779.00	32300	20230424	-41.11	18150	20231006	4.79	32300	-41.11	20230424	18150	4.79	20231006	32300	-41.11	20230424	18150	4.79	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
94	20231016	111014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19290	-280	5	-1.43	59638170	3082	35.01	19400	19580	19270	25400	13700	19570	19350.48	1.47	-175	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1690	66.52	1.51	12	0.04	290.00	12779.00	32300	20230424	-40.28	18150	20231006	6.28	32300	-40.28	20230424	18150	6.28	20231006	32300	-40.28	20230424	18150	6.28	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
95	20231016	101007	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19400	-170	5	-0.87	35787530	1852	21.04	19400	19580	19270	25400	13700	19570	19323.72	1.47	-126	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1700	66.90	1.52	12	0.02	290.00	12779.00	32300	20230424	-39.94	18150	20231006	6.89	32300	-39.94	20230424	18150	6.89	20231006	32300	-39.94	20230424	18150	6.89	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
96	20231016	091010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19300	-270	5	-1.38	9096180	470	5.34	19400	19580	19290	25400	13700	19570	19353.57	1.47	-114	20016	19792	19586	19362	19156	19905	19475	44	5830	500	14090	10	1	8761000	1691	66.55	1.51	12	0.01	290.00	12779.00	32300	20230424	-40.25	18150	20231006	6.34	32300	-40.25	20230424	18150	6.34	20231006	32300	-40.25	20230424	18150	6.34	20231006	2.01	N	382900	500	43 억	128401	N	N	0	N	N
97	20231012	161043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19690	300	2	1.55	303858860	15544	111.47	19390	19750	19380	25200	13580	19390	19548.27	1.45	2412	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1725	67.90	1.54	12	0.18	290.00	12779.00	33500	20221007	-41.22	18150	20231006	8.48	32300	-39.04	20230424	18150	8.48	20231006	32300	-39.04	20230424	18150	8.48	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
98	20231012	151017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19670	280	2	1.44	275272130	14092	101.05	19390	19750	19380	25200	13580	19390	19533.93	1.45	2425	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1723	67.83	1.54	12	0.16	290.00	12779.00	33500	20221007	-41.28	18150	20231006	8.37	32300	-39.10	20230424	18150	8.37	20231006	32300	-39.10	20230424	18150	8.37	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
99	20231012	141020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19620	230	2	1.19	219405370	11245	80.64	19390	19750	19380	25200	13580	19390	19511.37	1.45	871	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1719	67.66	1.54	12	0.13	290.00	12779.00	33500	20221007	-41.43	18150	20231006	8.10	32300	-39.26	20230424	18150	8.10	20231006	32300	-39.26	20230424	18150	8.10	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
100	20231012	131019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19510	120	2	0.62	126185020	6471	46.40	19390	19750	19380	25200	13580	19390	19500.08	1.45	298	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1709	67.28	1.53	12	0.07	290.00	12779.00	33500	20221007	-41.76	18150	20231006	7.49	32300	-39.60	20230424	18150	7.49	20231006	32300	-39.60	20230424	18150	7.49	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
101	20231012	121031	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19500	110	2	0.57	113431310	5817	41.71	19390	19750	19380	25200	13580	19390	19499.97	1.45	270	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1708	67.24	1.53	12	0.07	290.00	12779.00	33500	20221007	-41.79	18150	20231006	7.44	32300	-39.63	20230424	18150	7.44	20231006	32300	-39.63	20230424	18150	7.44	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
102	20231012	111028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19490	100	2	0.52	100716250	5164	37.03	19390	19750	19380	25200	13580	19390	19503.53	1.45	236	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1708	67.21	1.53	12	0.06	290.00	12779.00	33500	20221007	-41.82	18150	20231006	7.38	32300	-39.66	20230424	18150	7.38	20231006	32300	-39.66	20230424	18150	7.38	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
103	20231012	101020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19430	40	2	0.21	61870830	3165	22.70	19390	19750	19390	25200	13580	19390	19548.45	1.45	-133	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1702	67.00	1.52	12	0.04	290.00	12779.00	33500	20221007	-42.00	18150	20231006	7.05	32300	-39.85	20230424	18150	7.05	20231006	32300	-39.85	20230424	18150	7.05	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
104	20231012	091028	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19600	210	2	1.08	19927170	1017	7.29	19390	19750	19390	25200	13580	19390	19594.07	1.45	269	19996	19692	19456	19152	18916	19845	19305	44	5810	500	13960	10	1	8761000	1717	67.59	1.53	12	0.01	290.00	12779.00	33500	20221007	-41.49	18150	20231006	7.99	32300	-39.32	20230424	18150	7.99	20231006	32300	-39.32	20230424	18150	7.99	20231006	2.02	N	382900	500	43 억	127250	N	N	0	N	N
105	20231011	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19390	180	2	0.94	267484800	13717	76.23	19220	19760	19220	24950	13450	19210	19500.25	1.42	2725	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1699	66.86	1.52	12	0.16	290.00	12779.00	33500	20221007	-42.12	18150	20231006	6.83	32300	-39.97	20230424	18150	6.83	20231006	32300	-39.97	20230424	18150	6.83	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
106	20231011	151022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19260	50	2	0.26	252952520	12965	72.05	19220	19760	19220	24950	13450	19210	19510.41	1.42	2764	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1687	66.41	1.51	12	0.15	290.00	12779.00	33500	20221007	-42.51	18150	20231006	6.12	32300	-40.37	20230424	18150	6.12	20231006	32300	-40.37	20230424	18150	6.12	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
107	20231011	141024	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19390	180	2	0.94	231772890	11869	65.96	19220	19760	19220	24950	13450	19210	19527.58	1.42	2382	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1699	66.86	1.52	12	0.14	290.00	12779.00	33500	20221007	-42.12	18150	20231006	6.83	32300	-39.97	20230424	18150	6.83	20231006	32300	-39.97	20230424	18150	6.83	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
108	20231011	131013	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19470	260	2	1.35	202068930	10339	57.46	19220	19760	19220	24950	13450	19210	19544.34	1.42	2453	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1706	67.14	1.52	12	0.12	290.00	12779.00	33500	20221007	-41.88	18150	20231006	7.27	32300	-39.72	20230424	18150	7.27	20231006	32300	-39.72	20230424	18150	7.27	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
109	20231011	121032	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19440	230	2	1.20	180056390	9207	51.17	19220	19760	19220	24950	13450	19210	19556.47	1.42	2462	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1703	67.03	1.52	12	0.11	290.00	12779.00	33500	20221007	-41.97	18150	20231006	7.11	32300	-39.81	20230424	18150	7.11	20231006	32300	-39.81	20230424	18150	7.11	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
110	20231011	111026	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19540	330	2	1.72	158568510	8104	45.04	19220	19760	19220	24950	13450	19210	19566.70	1.42	2454	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1712	67.38	1.53	12	0.09	290.00	12779.00	33500	20221007	-41.67	18150	20231006	7.66	32300	-39.50	20230424	18150	7.66	20231006	32300	-39.50	20230424	18150	7.66	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
111	20231011	101019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19580	370	2	1.93	124055830	6339	35.23	19220	19760	19220	24950	13450	19210	19570.25	1.42	2058	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1715	67.52	1.53	12	0.07	290.00	12779.00	33500	20221007	-41.55	18150	20231006	7.88	32300	-39.38	20230424	18150	7.88	20231006	32300	-39.38	20230424	18150	7.88	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
112	20231011	091021	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19660	450	2	2.34	40444660	2089	11.61	19220	19660	19220	24950	13450	19210	19360.78	1.42	1047	19896	19552	19216	18872	18536	19725	19045	44	5740	500	13830	10	1	8761000	1722	67.79	1.54	12	0.02	290.00	12779.00	33500	20221007	-41.31	18150	20231006	8.32	32300	-39.13	20230424	18150	8.32	20231006	32300	-39.13	20230424	18150	8.32	20231006	2.02	N	382900	500	43 억	124333	N	N	0	N	N
113	20231010	161626	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19210	150	2	0.79	329825300	17143	109.14	18910	19560	18880	24750	13350	19060	19239.69	1.40	1451	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1683	66.24	1.50	12	0.20	290.00	12779.00	33500	20221007	-42.66	18150	20231006	5.84	32300	-40.53	20230424	18150	5.84	20231006	32300	-40.53	20230424	18150	5.84	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
114	20231010	151008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19000	-60	5	-0.31	315373650	16387	104.33	18910	19560	18880	24750	13350	19060	19245.40	1.40	1522	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1665	65.52	1.49	12	0.19	290.00	12779.00	33500	20221007	-43.28	18150	20231006	4.68	32300	-41.18	20230424	18150	4.68	20231006	32300	-41.18	20230424	18150	4.68	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
115	20231010	141014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18950	-110	5	-0.58	282204430	14637	93.19	18910	19560	18910	24750	13350	19060	19280.27	1.40	1400	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1660	65.34	1.48	12	0.17	290.00	12779.00	33500	20221007	-43.43	18150	20231006	4.41	32300	-41.33	20230424	18150	4.41	20231006	32300	-41.33	20230424	18150	4.41	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
116	20231010	131008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	18970	-90	5	-0.47	261249090	13539	86.20	18910	19560	18910	24750	13350	19060	19296.11	1.40	1731	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1662	65.41	1.48	12	0.15	290.00	12779.00	33500	20221007	-43.37	18150	20231006	4.52	32300	-41.27	20230424	18150	4.52	20231006	32300	-41.27	20230424	18150	4.52	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
117	20231010	121005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19330	270	2	1.42	210032640	10880	69.27	18910	19560	18910	24750	13350	19060	19304.56	1.40	2560	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1694	66.66	1.51	12	0.12	290.00	12779.00	33500	20221007	-42.30	18150	20231006	6.50	32300	-40.15	20230424	18150	6.50	20231006	32300	-40.15	20230424	18150	6.50	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
118	20231010	110946	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19360	300	2	1.57	190295540	9861	62.78	18910	19560	18910	24750	13350	19060	19297.89	1.40	2582	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1696	66.76	1.51	12	0.11	290.00	12779.00	33500	20221007	-42.21	18150	20231006	6.67	32300	-40.06	20230424	18150	6.67	20231006	32300	-40.06	20230424	18150	6.67	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
119	20231010	100957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19410	350	2	1.84	148508890	7709	49.08	18910	19560	18910	24750	13350	19060	19264.46	1.40	2257	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1701	66.93	1.52	12	0.09	290.00	12779.00	33500	20221007	-42.06	18150	20231006	6.94	32300	-39.91	20230424	18150	6.94	20231006	32300	-39.91	20230424	18150	6.94	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
120	20231010	090951	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	19090	30	2	0.16	37510410	1970	12.54	18910	19110	18910	24750	13350	19060	19040.78	1.40	211	19706	19382	18766	18442	17826	19545	18605	44	5690	500	13720	10	1	8761000	1672	65.83	1.49	12	0.02	290.00	12779.00	33500	20221007	-43.01	18150	20231006	5.18	32300	-40.90	20230424	18150	5.18	20231006	32300	-40.90	20230424	18150	5.18	20231006	2.04	N	382900	500	43 억	122873	N	N	15	N	N
121	20231006	160959	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19060	270	2	1.44	293162360	15590	109.72	18550	19090	18150	24400	13160	18790	18804.51	1.35	4505	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1670	65.72	1.49	12	0.18	290.00	12779.00	33500	20221007	-43.10	18150	20231006	5.01	32300	-40.99	20230424	18150	5.01	20231006	33500	-43.10	20221007	18150	5.01	20231006	2.06	N	382900	500	43 억	118375	N	N	15	N	N
122	20231006	150944	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19000	210	2	1.12	283339910	15074	106.09	18550	19090	18150	24400	13160	18790	18796.60	1.35	4427	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1665	65.52	1.49	12	0.17	290.00	12779.00	33500	20221007	-43.28	18150	20231006	4.68	32300	-41.18	20230424	18150	4.68	20231006	33500	-43.28	20221007	18150	4.68	20231006	2.06	N	382900	500	43 억	118375	N	N	4	N	N
123	20231006	140948	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18950	160	2	0.85	268837100	14308	100.70	18550	19090	18150	24400	13160	18790	18789.29	1.35	4216	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1660	65.34	1.48	12	0.16	290.00	12779.00	33500	20221007	-43.43	18150	20231006	4.41	32300	-41.33	20230424	18150	4.41	20231006	33500	-43.43	20221007	18150	4.41	20231006	2.06	N	382900	500	43 억	118375	N	N	4	N	N
124	20231006	130935	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	19030	240	2	1.28	256847930	13676	96.25	18550	19090	18150	24400	13160	18790	18780.92	1.35	4289	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1667	65.62	1.49	12	0.16	290.00	12779.00	33500	20221007	-43.19	18150	20231006	4.85	32300	-41.08	20230424	18150	4.85	20231006	33500	-43.19	20221007	18150	4.85	20231006	2.06	N	382900	500	43 억	118375	N	N	4	N	N
125	20231006	120935	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18960	170	2	0.90	240505870	12815	90.19	18550	19090	18150	24400	13160	18790	18767.53	1.35	4290	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1661	65.38	1.48	12	0.15	290.00	12779.00	33500	20221007	-43.40	18150	20231006	4.46	32300	-41.30	20230424	18150	4.46	20231006	33500	-43.40	20221007	18150	4.46	20231006	2.06	N	382900	500	43 억	118375	N	N	4	N	N
126	20231006	110926	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18870	80	2	0.43	234830990	12515	88.08	18550	19090	18150	24400	13160	18790	18763.96	1.35	4328	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1653	65.07	1.48	12	0.14	290.00	12779.00	33500	20221007	-43.67	18150	20231006	3.97	32300	-41.58	20230424	18150	3.97	20231006	33500	-43.67	20221007	18150	3.97	20231006	2.06	N	382900	500	43 억	118375	N	N	4	N	N
127	20231006	100934	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18910	120	2	0.64	202306510	10793	75.96	18550	19090	18150	24400	13160	18790	18744.23	1.35	3954	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1657	65.21	1.48	12	0.12	290.00	12779.00	33500	20221007	-43.55	18150	20231006	4.19	32300	-41.46	20230424	18150	4.19	20231006	33500	-43.55	20221007	18150	4.19	20231006	2.06	N	382900	500	43 억	118375	N	N	4	N	N
128	20231006	090926	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	18810	20	2	0.11	75058760	4043	28.45	18550	18840	18150	24400	13160	18790	18565.12	1.35	1088	19243	19016	18903	18676	18563	18960	18620	44	5610	500	13520	10	1	8761000	1648	64.86	1.47	12	0.05	290.00	12779.00	33500	20221007	-43.85	18150	20231006	3.64	32300	-41.76	20230424	18150	3.64	20231006	33500	-43.85	20221007	18150	3.64	20231006	2.06	N	382900	500	43 억	118375	N	N	4	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History