KissMeData/234920/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8020	-780	5	-8.86	3038357490	357219	254.88	8830	9150	7930	11440	6160	8800	8505.75	0.38	6535	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1085	-29.06	2.54	12	2.64	-276.00	3156.00	38900	20230404	-79.38	4145	20230306	93.49	38900	-79.38	20230404	4145	93.49	20230306	38900	-79.38	20230404	4145	93.49	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
3	20231130	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8100	-700	5	-7.95	2886611830	338364	241.43	8830	9150	7930	11440	6160	8800	8531.08	0.38	7772	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1096	-29.35	2.57	12	2.50	-276.00	3156.00	38900	20230404	-79.18	4145	20230306	95.42	38900	-79.18	20230404	4145	95.42	20230306	38900	-79.18	20230404	4145	95.42	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
4	20231130	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-250	5	-2.84	1808843360	206128	147.08	8830	9150	8500	11440	6160	8800	8775.34	0.38	7945	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1157	-30.98	2.71	12	1.52	-276.00	3156.00	38900	20230404	-78.02	4145	20230306	106.27	38900	-78.02	20230404	4145	106.27	20230306	38900	-78.02	20230404	4145	106.27	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
5	20231130	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	-100	5	-1.14	1300095680	147491	105.24	8830	9150	8620	11440	6160	8800	8814.75	0.38	5257	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1177	-31.52	2.76	12	1.09	-276.00	3156.00	38900	20230404	-77.63	4145	20230306	109.89	38900	-77.63	20230404	4145	109.89	20230306	38900	-77.63	20230404	4145	109.89	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
6	20231130	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	-40	5	-0.45	1014857850	114683	81.83	8830	9150	8670	11440	6160	8800	8849.24	0.38	6512	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1185	-31.74	2.78	12	0.85	-276.00	3156.00	38900	20230404	-77.48	4145	20230306	111.34	38900	-77.48	20230404	4145	111.34	20230306	38900	-77.48	20230404	4145	111.34	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
7	20231130	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	60	2	0.68	834964100	94185	67.20	8830	9150	8680	11440	6160	8800	8865.15	0.38	8712	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1199	-32.10	2.81	12	0.70	-276.00	3156.00	38900	20230404	-77.22	4145	20230306	113.75	38900	-77.22	20230404	4145	113.75	20230306	38900	-77.22	20230404	4145	113.75	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
8	20231130	101045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	80	2	0.91	628517710	70801	50.52	8830	9150	8680	11440	6160	8800	8877.24	0.38	8691	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1202	-32.17	2.81	12	0.52	-276.00	3156.00	38900	20230404	-77.17	4145	20230306	114.23	38900	-77.17	20230404	4145	114.23	20230306	38900	-77.17	20230404	4145	114.23	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
9	20231130	091045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	50	2	0.57	38280170	4378	3.12	8830	8890	8680	11440	6160	8800	8743.76	0.38	455	9333	9066	8923	8656	8513	8995	8585	68	2640	500	5450	10	1	13530910	1197	-32.07	2.80	12	0.03	-276.00	3156.00	38900	20230404	-77.25	4145	20230306	113.51	38900	-77.25	20230404	4145	113.51	20230306	38900	-77.25	20230404	4145	113.51	20230306	0.51	N	234920	500	67 억	51536	N	N	N	N
10	20231129	161040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-390	5	-4.24	1232744380	138980	54.10	9190	9190	8780	11940	6440	9190	8869.95	0.39	-2628	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1191	-31.88	2.79	12	1.03	-276.00	3156.00	38900	20230404	-77.38	4145	20230306	112.30	38900	-77.38	20230404	4145	112.30	20230306	38900	-77.38	20230404	4145	112.30	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
11	20231129	151051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-350	5	-3.81	1148394410	129393	50.37	9190	9190	8780	11940	6440	9190	8875.24	0.39	-2406	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1196	-32.03	2.80	12	0.96	-276.00	3156.00	38900	20230404	-77.28	4145	20230306	113.27	38900	-77.28	20230404	4145	113.27	20230306	38900	-77.28	20230404	4145	113.27	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
12	20231129	141044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8840	-350	5	-3.81	1063556460	119779	46.62	9190	9190	8780	11940	6440	9190	8879.32	0.39	-1381	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1196	-32.03	2.80	12	0.89	-276.00	3156.00	38900	20230404	-77.28	4145	20230306	113.27	38900	-77.28	20230404	4145	113.27	20230306	38900	-77.28	20230404	4145	113.27	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
13	20231129	131045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-390	5	-4.24	965627070	108656	42.29	9190	9190	8790	11940	6440	9190	8887.01	0.39	233	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1191	-31.88	2.79	12	0.80	-276.00	3156.00	38900	20230404	-77.38	4145	20230306	112.30	38900	-77.38	20230404	4145	112.30	20230306	38900	-77.38	20230404	4145	112.30	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
14	20231129	121047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-360	5	-3.92	783010310	87937	34.23	9190	9190	8820	11940	6440	9190	8904.22	0.39	1911	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1195	-31.99	2.80	12	0.65	-276.00	3156.00	38900	20230404	-77.30	4145	20230306	113.03	38900	-77.30	20230404	4145	113.03	20230306	38900	-77.30	20230404	4145	113.03	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
15	20231129	111047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-340	5	-3.70	616208810	69118	26.90	9190	9190	8840	11940	6440	9190	8915.32	0.39	1525	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1197	-32.07	2.80	12	0.51	-276.00	3156.00	38900	20230404	-77.25	4145	20230306	113.51	38900	-77.25	20230404	4145	113.51	20230306	38900	-77.25	20230404	4145	113.51	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
16	20231129	101044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-310	5	-3.37	434062350	48590	18.91	9190	9190	8840	11940	6440	9190	8933.16	0.39	-2849	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1202	-32.17	2.81	12	0.36	-276.00	3156.00	38900	20230404	-77.17	4145	20230306	114.23	38900	-77.17	20230404	4145	114.23	20230306	38900	-77.17	20230404	4145	114.23	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
17	20231129	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-320	5	-3.48	157113440	17398	6.77	9190	9190	8860	11940	6440	9190	9030.55	0.39	-2540	9983	9586	9123	8726	8263	9785	8925	68	2750	500	5690	10	1	13530910	1200	-32.14	2.81	12	0.13	-276.00	3156.00	38900	20230404	-77.20	4145	20230306	113.99	38900	-77.20	20230404	4145	113.99	20230306	38900	-77.20	20230404	4145	113.99	20230306	0.55	N	234920	500	67 억	52865	N	N	N	N
18	20231128	161040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	450	2	5.15	2364003960	254729	570.13	8660	9520	8660	11360	6120	8740	9280.47	0.37	4496	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1243	-33.30	2.91	12	1.88	-276.00	3156.00	38900	20230404	-76.38	4145	20230306	121.71	38900	-76.38	20230404	4145	121.71	20230306	38900	-76.38	20230404	4145	121.71	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
19	20231128	150929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	450	2	5.15	2314587890	249350	558.09	8660	9520	8660	11360	6120	8740	9282.49	0.37	4395	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1243	-33.30	2.91	12	1.84	-276.00	3156.00	38900	20230404	-76.38	4145	20230306	121.71	38900	-76.38	20230404	4145	121.71	20230306	38900	-76.38	20230404	4145	121.71	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
20	20231128	141040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9160	420	2	4.81	2209304060	237868	532.39	8660	9520	8660	11360	6120	8740	9287.94	0.37	3124	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1239	-33.19	2.90	12	1.76	-276.00	3156.00	38900	20230404	-76.45	4145	20230306	120.99	38900	-76.45	20230404	4145	120.99	20230306	38900	-76.45	20230404	4145	120.99	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
21	20231128	131032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	430	2	4.92	2160578730	232554	520.50	8660	9520	8660	11360	6120	8740	9290.65	0.37	2614	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1241	-33.22	2.91	12	1.72	-276.00	3156.00	38900	20230404	-76.43	4145	20230306	121.23	38900	-76.43	20230404	4145	121.23	20230306	38900	-76.43	20230404	4145	121.23	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
22	20231128	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	380	2	4.35	2083037430	224079	501.53	8660	9520	8660	11360	6120	8740	9296.00	0.37	2019	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1234	-33.04	2.89	12	1.66	-276.00	3156.00	38900	20230404	-76.56	4145	20230306	120.02	38900	-76.56	20230404	4145	120.02	20230306	38900	-76.56	20230404	4145	120.02	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
23	20231128	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	600	2	6.86	1955422100	210188	470.44	8660	9520	8660	11360	6120	8740	9303.21	0.37	844	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1264	-33.84	2.96	12	1.55	-276.00	3156.00	38900	20230404	-75.99	4145	20230306	125.33	38900	-75.99	20230404	4145	125.33	20230306	38900	-75.99	20230404	4145	125.33	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
24	20231128	101034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9340	600	2	6.86	1669270300	179514	401.79	8660	9520	8660	11360	6120	8740	9298.83	0.37	5335	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1264	-33.84	2.96	12	1.33	-276.00	3156.00	38900	20230404	-75.99	4145	20230306	125.33	38900	-75.99	20230404	4145	125.33	20230306	38900	-75.99	20230404	4145	125.33	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
25	20231128	091036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9170	430	2	4.92	177783250	19586	43.84	8660	9270	8660	11360	6120	8740	9077.06	0.37	-356	9013	8876	8763	8626	8513	8820	8570	68	2620	500	5410	10	1	13530910	1241	-33.22	2.91	12	0.14	-276.00	3156.00	38900	20230404	-76.43	4145	20230306	121.23	38900	-76.43	20230404	4145	121.23	20230306	38900	-76.43	20230404	4145	121.23	20230306	0.52	N	234920	500	67 억	49663	N	N	N	N
26	20231127	161028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	-30	5	-0.34	385874810	44040	68.42	8790	8900	8650	11400	6140	8770	8762.04	0.36	865	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1183	-31.67	2.77	12	0.33	-276.00	3156.00	38900	20230404	-77.53	4145	20230306	110.86	38900	-77.53	20230404	4145	110.86	20230306	38900	-77.53	20230404	4145	110.86	20230306	0.52	N	234920	500	67 억	48798	N	Y	N	N
27	20231127	151038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-20	5	-0.23	366846010	41864	65.04	8790	8900	8650	11400	6140	8770	8762.80	0.36	457	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1184	-31.70	2.77	12	0.31	-276.00	3156.00	38900	20230404	-77.51	4145	20230306	111.10	38900	-77.51	20230404	4145	111.10	20230306	38900	-77.51	20230404	4145	111.10	20230306	0.52	N	234920	500	67 억	48798	N	N	N	N
28	20231127	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	10	2	0.11	294573020	33618	52.23	8790	8900	8650	11400	6140	8770	8762.36	0.36	-24	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1188	-31.81	2.78	12	0.25	-276.00	3156.00	38900	20230404	-77.43	4145	20230306	111.82	38900	-77.43	20230404	4145	111.82	20230306	38900	-77.43	20230404	4145	111.82	20230306	0.52	N	234920	500	67 억	48798	N	N	N	N
29	20231127	131039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8790	20	2	0.23	272938450	31157	48.40	8790	8900	8650	11400	6140	8770	8760.10	0.36	-164	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1189	-31.85	2.79	12	0.23	-276.00	3156.00	38900	20230404	-77.40	4145	20230306	112.06	38900	-77.40	20230404	4145	112.06	20230306	38900	-77.40	20230404	4145	112.06	20230306	0.52	N	234920	500	67 억	48798	N	N	N	N
30	20231127	121043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	10	2	0.11	238715780	27267	42.36	8790	8900	8650	11400	6140	8770	8754.75	0.36	-474	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1188	-31.81	2.78	12	0.20	-276.00	3156.00	38900	20230404	-77.43	4145	20230306	111.82	38900	-77.43	20230404	4145	111.82	20230306	38900	-77.43	20230404	4145	111.82	20230306	0.52	N	234920	500	67 억	48798	N	N	N	N
31	20231127	111026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	-40	5	-0.46	201563280	23024	35.77	8790	8900	8650	11400	6140	8770	8754.49	0.36	-662	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1181	-31.63	2.77	12	0.17	-276.00	3156.00	38900	20230404	-77.56	4145	20230306	110.62	38900	-77.56	20230404	4145	110.62	20230306	38900	-77.56	20230404	4145	110.62	20230306	0.52	N	234920	500	67 억	48798	N	N	N	N
32	20231127	101024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	-100	5	-1.14	151416820	17241	26.78	8790	8900	8660	11400	6140	8770	8782.37	0.36	-1625	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1173	-31.41	2.75	12	0.13	-276.00	3156.00	38900	20230404	-77.71	4145	20230306	109.17	38900	-77.71	20230404	4145	109.17	20230306	38900	-77.71	20230404	4145	109.17	20230306	0.52	N	234920	500	67 억	48798	N	N	N	N
33	20231127	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	0	3	0.00	42009220	4759	7.39	8790	8900	8770	11400	6140	8770	8827.32	0.36	-949	9183	8976	8873	8666	8563	8925	8615	68	2630	500	5430	10	1	13530910	1187	-31.78	2.78	12	0.04	-276.00	3156.00	38900	20230404	-77.46	4145	20230306	111.58	38900	-77.46	20230404	4145	111.58	20230306	38900	-77.46	20230404	4145	111.58	20230306	0.52	N	234920	500	67 억	48798	N	N	N	N
34	20231124	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-210	5	-2.34	561331040	63527	68.24	9010	9080	8770	11670	6290	8980	8836.21	0.39	-3821	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1187	-31.78	2.78	12	0.47	-276.00	3156.00	38900	20230404	-77.46	4145	20230306	111.58	38900	-77.46	20230404	4145	111.58	20230306	38900	-77.46	20230404	4145	111.58	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
35	20231124	151029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8810	-170	5	-1.89	540631250	61171	65.71	9010	9080	8770	11670	6290	8980	8838.03	0.39	-4014	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1192	-31.92	2.79	12	0.45	-276.00	3156.00	38900	20230404	-77.35	4145	20230306	112.55	38900	-77.35	20230404	4145	112.55	20230306	38900	-77.35	20230404	4145	112.55	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
36	20231124	141028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8800	-180	5	-2.00	479305120	54202	58.22	9010	9080	8770	11670	6290	8980	8842.94	0.39	-4237	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1191	-31.88	2.79	12	0.40	-276.00	3156.00	38900	20230404	-77.38	4145	20230306	112.30	38900	-77.38	20230404	4145	112.30	20230306	38900	-77.38	20230404	4145	112.30	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
37	20231124	131024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8830	-150	5	-1.67	354046510	39968	42.93	9010	9080	8800	11670	6290	8980	8858.25	0.39	-154	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1195	-31.99	2.80	12	0.30	-276.00	3156.00	38900	20230404	-77.30	4145	20230306	113.03	38900	-77.30	20230404	4145	113.03	20230306	38900	-77.30	20230404	4145	113.03	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
38	20231124	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8850	-130	5	-1.45	321290020	36256	38.94	9010	9080	8800	11670	6290	8980	8861.71	0.39	33	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1197	-32.07	2.80	12	0.27	-276.00	3156.00	38900	20230404	-77.25	4145	20230306	113.51	38900	-77.25	20230404	4145	113.51	20230306	38900	-77.25	20230404	4145	113.51	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
39	20231124	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	-100	5	-1.11	272426780	30744	33.02	9010	9080	8800	11670	6290	8980	8861.14	0.39	612	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1202	-32.17	2.81	12	0.23	-276.00	3156.00	38900	20230404	-77.17	4145	20230306	114.23	38900	-77.17	20230404	4145	114.23	20230306	38900	-77.17	20230404	4145	114.23	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
40	20231124	101028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8820	-160	5	-1.78	211674780	23874	25.64	9010	9080	8800	11670	6290	8980	8866.33	0.39	291	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1193	-31.96	2.79	12	0.18	-276.00	3156.00	38900	20230404	-77.33	4145	20230306	112.79	38900	-77.33	20230404	4145	112.79	20230306	38900	-77.33	20230404	4145	112.79	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
41	20231124	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	-80	5	-0.89	46058050	5177	5.56	9010	9080	8830	11670	6290	8980	8896.67	0.39	-1072	9360	9170	9010	8820	8660	9090	8740	68	2690	500	5560	10	1	13530910	1204	-32.25	2.82	12	0.04	-276.00	3156.00	38900	20230404	-77.12	4145	20230306	114.72	38900	-77.12	20230404	4145	114.72	20230306	38900	-77.12	20230404	4145	114.72	20230306	0.48	N	234920	500	67 억	52619	N	N	N	N
42	20231123	161009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-160	5	-1.75	837686420	92756	37.59	9170	9200	8850	11880	6400	9140	9031.13	0.50	-15738	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1215	-32.54	2.85	12	0.69	-276.00	3156.00	38900	20230404	-76.92	4145	20230306	116.65	38900	-76.92	20230404	4145	116.65	20230306	38900	-76.92	20230404	4145	116.65	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
43	20231123	151045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8870	-270	5	-2.95	810181880	89681	36.34	9170	9200	8850	11880	6400	9140	9034.04	0.50	-15687	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1200	-32.14	2.81	12	0.66	-276.00	3156.00	38900	20230404	-77.20	4145	20230306	113.99	38900	-77.20	20230404	4145	113.99	20230306	38900	-77.20	20230404	4145	113.99	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
44	20231123	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-220	5	-2.41	689667690	76140	30.85	9170	9200	8850	11880	6400	9140	9057.89	0.50	-11273	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1207	-32.32	2.83	12	0.56	-276.00	3156.00	38900	20230404	-77.07	4145	20230306	115.20	38900	-77.07	20230404	4145	115.20	20230306	38900	-77.07	20230404	4145	115.20	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
45	20231123	131043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-190	5	-2.08	628440020	69301	28.08	9170	9200	8850	11880	6400	9140	9068.27	0.50	-8658	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1211	-32.43	2.84	12	0.51	-276.00	3156.00	38900	20230404	-76.99	4145	20230306	115.92	38900	-76.99	20230404	4145	115.92	20230306	38900	-76.99	20230404	4145	115.92	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
46	20231123	121026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	-70	5	-0.77	523231120	57636	23.36	9170	9200	8850	11880	6400	9140	9078.20	0.50	-7268	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1227	-32.86	2.87	12	0.43	-276.00	3156.00	38900	20230404	-76.68	4145	20230306	118.82	38900	-76.68	20230404	4145	118.82	20230306	38900	-76.68	20230404	4145	118.82	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
47	20231123	111054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	-40	5	-0.44	462286160	50951	20.65	9170	9200	8850	11880	6400	9140	9073.15	0.50	-6526	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1231	-32.97	2.88	12	0.38	-276.00	3156.00	38900	20230404	-76.61	4145	20230306	119.54	38900	-76.61	20230404	4145	119.54	20230306	38900	-76.61	20230404	4145	119.54	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
48	20231123	101029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9190	50	2	0.55	362768730	40028	16.22	9170	9200	8850	11880	6400	9140	9062.87	0.50	-5975	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1243	-33.30	2.91	12	0.30	-276.00	3156.00	38900	20230404	-76.38	4145	20230306	121.71	38900	-76.38	20230404	4145	121.71	20230306	38900	-76.38	20230404	4145	121.71	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
49	20231123	091025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-60	5	-0.66	145809630	16123	6.53	9170	9170	8850	11880	6400	9140	9043.58	0.50	-4586	9713	9426	8963	8676	8213	9570	8820	68	2740	500	5660	10	1	13530910	1229	-32.90	2.88	12	0.12	-276.00	3156.00	38900	20230404	-76.66	4145	20230306	119.06	38900	-76.66	20230404	4145	119.06	20230306	38900	-76.66	20230404	4145	119.06	20230306	0.51	N	234920	500	67 억	67206	N	N	N	N
50	20231122	160946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	590	2	6.90	2207396970	245597	185.63	8740	9250	8500	11110	5990	8550	8987.76	0.52	-2479	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1237	-33.12	2.90	12	1.82	-276.00	3156.00	38900	20230404	-76.50	4145	20230306	120.51	38900	-76.50	20230404	4145	120.51	20230306	38900	-76.50	20230404	4145	120.51	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
51	20231122	151006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	500	2	5.85	2121709440	236171	178.50	8740	9250	8500	11110	5990	8550	8983.78	0.52	-2957	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1225	-32.79	2.87	12	1.75	-276.00	3156.00	38900	20230404	-76.74	4145	20230306	118.34	38900	-76.74	20230404	4145	118.34	20230306	38900	-76.74	20230404	4145	118.34	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
52	20231122	140958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	500	2	5.85	1941744630	216259	163.45	8740	9250	8500	11110	5990	8550	8978.79	0.52	-4006	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1225	-32.79	2.87	12	1.60	-276.00	3156.00	38900	20230404	-76.74	4145	20230306	118.34	38900	-76.74	20230404	4145	118.34	20230306	38900	-76.74	20230404	4145	118.34	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
53	20231122	131034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	460	2	5.38	1825287360	203328	153.68	8740	9250	8500	11110	5990	8550	8977.06	0.52	-5248	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1219	-32.64	2.85	12	1.50	-276.00	3156.00	38900	20230404	-76.84	4145	20230306	117.37	38900	-76.84	20230404	4145	117.37	20230306	38900	-76.84	20230404	4145	117.37	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
54	20231122	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	540	2	6.32	1710199430	190582	144.05	8740	9250	8500	11110	5990	8550	8973.56	0.52	-3686	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1230	-32.93	2.88	12	1.41	-276.00	3156.00	38900	20230404	-76.63	4145	20230306	119.30	38900	-76.63	20230404	4145	119.30	20230306	38900	-76.63	20230404	4145	119.30	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
55	20231122	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	380	2	4.44	1305312750	146057	110.39	8740	9200	8500	11110	5990	8550	8937.01	0.52	-9667	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1208	-32.36	2.83	12	1.08	-276.00	3156.00	38900	20230404	-77.04	4145	20230306	115.44	38900	-77.04	20230404	4145	115.44	20230306	38900	-77.04	20230404	4145	115.44	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
56	20231122	101048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	330	2	3.86	1017719060	114065	86.21	8740	9200	8500	11110	5990	8550	8922.27	0.52	-17597	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1202	-32.17	2.81	12	0.84	-276.00	3156.00	38900	20230404	-77.17	4145	20230306	114.23	38900	-77.17	20230404	4145	114.23	20230306	38900	-77.17	20230404	4145	114.23	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
57	20231122	090955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8510	-40	5	-0.47	61731660	7201	5.44	8740	8740	8500	11110	5990	8550	8572.65	0.52	-918	9123	8836	8613	8326	8103	8725	8215	68	2560	500	5300	10	1	13530910	1151	-30.83	2.70	12	0.05	-276.00	3156.00	38900	20230404	-78.12	4145	20230306	105.31	38900	-78.12	20230404	4145	105.31	20230306	38900	-78.12	20230404	4145	105.31	20230306	0.63	N	234920	500	67 억	70110	N	N	N	N
58	20231121	161001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8550	-200	5	-2.29	1124694550	131360	126.93	8900	8900	8390	11370	6130	8750	8561.93	0.40	11326	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1157	-30.98	2.71	12	0.97	-276.00	3156.00	38900	20230404	-78.02	4145	20230306	106.27	38900	-78.02	20230404	4145	106.27	20230306	38900	-78.02	20230404	4145	106.27	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
59	20231121	151004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-210	5	-2.40	1070875580	125068	120.85	8900	8900	8390	11370	6130	8750	8562.35	0.40	9791	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1156	-30.94	2.71	12	0.92	-276.00	3156.00	38900	20230404	-78.05	4145	20230306	106.03	38900	-78.05	20230404	4145	106.03	20230306	38900	-78.05	20230404	4145	106.03	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
60	20231121	140949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8500	-250	5	-2.86	991970710	115835	111.93	8900	8900	8390	11370	6130	8750	8563.65	0.40	13191	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1150	-30.80	2.69	12	0.86	-276.00	3156.00	38900	20230404	-78.15	4145	20230306	105.07	38900	-78.15	20230404	4145	105.07	20230306	38900	-78.15	20230404	4145	105.07	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
61	20231121	130941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8690	-60	5	-0.69	817611940	95432	92.22	8900	8900	8390	11370	6130	8750	8567.48	0.40	11162	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1176	-31.49	2.75	12	0.71	-276.00	3156.00	38900	20230404	-77.66	4145	20230306	109.65	38900	-77.66	20230404	4145	109.65	20230306	38900	-77.66	20230404	4145	109.65	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
62	20231121	120943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	-120	5	-1.37	732550470	85620	82.73	8900	8900	8390	11370	6130	8750	8555.83	0.40	10575	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1168	-31.27	2.73	12	0.63	-276.00	3156.00	38900	20230404	-77.81	4145	20230306	108.20	38900	-77.81	20230404	4145	108.20	20230306	38900	-77.81	20230404	4145	108.20	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
63	20231121	110937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8540	-210	5	-2.40	624099970	73004	70.54	8900	8900	8390	11370	6130	8750	8548.85	0.40	6347	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1156	-30.94	2.71	12	0.54	-276.00	3156.00	38900	20230404	-78.05	4145	20230306	106.03	38900	-78.05	20230404	4145	106.03	20230306	38900	-78.05	20230404	4145	106.03	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
64	20231121	100914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-340	5	-3.89	442327920	51668	49.93	8900	8900	8390	11370	6130	8750	8560.96	0.40	-4609	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1138	-30.47	2.66	12	0.38	-276.00	3156.00	38900	20230404	-78.38	4145	20230306	102.90	38900	-78.38	20230404	4145	102.90	20230306	38900	-78.38	20230404	4145	102.90	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
65	20231121	090928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	-90	5	-1.03	94479170	10774	10.41	8900	8900	8640	11370	6130	8750	8769.18	0.40	-855	9170	8960	8820	8610	8470	8890	8540	68	2620	500	5420	10	1	13530910	1172	-31.38	2.74	12	0.08	-276.00	3156.00	38900	20230404	-77.74	4145	20230306	108.93	38900	-77.74	20230404	4145	108.93	20230306	38900	-77.74	20230404	4145	108.93	20230306	0.85	N	234920	500	67 억	53493	N	N	N	N
66	20231120	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	10	2	0.11	904040280	103053	55.03	8990	9030	8680	11360	6120	8740	8772.69	0.40	-1615	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1184	-31.70	2.77	12	0.76	-276.00	3156.00	38900	20230404	-77.51	4145	20230306	111.10	38900	-77.51	20230404	4145	111.10	20230306	38900	-77.51	20230404	4145	111.10	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
67	20231120	150943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	10	2	0.11	810075880	92283	49.28	8990	9030	8680	11360	6120	8740	8778.17	0.40	-1879	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1184	-31.70	2.77	12	0.68	-276.00	3156.00	38900	20230404	-77.51	4145	20230306	111.10	38900	-77.51	20230404	4145	111.10	20230306	38900	-77.51	20230404	4145	111.10	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
68	20231120	140943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	40	2	0.46	697973700	79473	42.44	8990	9030	8680	11360	6120	8740	8782.53	0.40	2755	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1188	-31.81	2.78	12	0.59	-276.00	3156.00	38900	20230404	-77.43	4145	20230306	111.82	38900	-77.43	20230404	4145	111.82	20230306	38900	-77.43	20230404	4145	111.82	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
69	20231120	130936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	40	2	0.46	620892750	70693	37.75	8990	9030	8680	11360	6120	8740	8782.95	0.40	4280	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1188	-31.81	2.78	12	0.52	-276.00	3156.00	38900	20230404	-77.43	4145	20230306	111.82	38900	-77.43	20230404	4145	111.82	20230306	38900	-77.43	20230404	4145	111.82	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
70	20231120	120940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	20	2	0.23	538267370	61271	32.72	8990	9030	8680	11360	6120	8740	8785.03	0.40	5194	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1185	-31.74	2.78	12	0.45	-276.00	3156.00	38900	20230404	-77.48	4145	20230306	111.34	38900	-77.48	20230404	4145	111.34	20230306	38900	-77.48	20230404	4145	111.34	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
71	20231120	110935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	20	2	0.23	481775450	54813	29.27	8990	9030	8680	11360	6120	8740	8789.44	0.40	6749	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1185	-31.74	2.78	12	0.41	-276.00	3156.00	38900	20230404	-77.48	4145	20230306	111.34	38900	-77.48	20230404	4145	111.34	20230306	38900	-77.48	20230404	4145	111.34	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
72	20231120	100933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8760	20	2	0.23	376707560	42843	22.88	8990	9030	8680	11360	6120	8740	8792.74	0.40	4991	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1185	-31.74	2.78	12	0.32	-276.00	3156.00	38900	20230404	-77.48	4145	20230306	111.34	38900	-77.48	20230404	4145	111.34	20230306	38900	-77.48	20230404	4145	111.34	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
73	20231120	090942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8880	140	2	1.60	46549070	5203	2.78	8990	9030	8830	11360	6120	8740	8946.58	0.40	-845	9860	9300	9000	8440	8140	9150	8290	68	2620	500	5410	10	1	13530910	1202	-32.17	2.81	12	0.04	-276.00	3156.00	38900	20230404	-77.17	4145	20230306	114.23	38900	-77.17	20230404	4145	114.23	20230306	38900	-77.17	20230404	4145	114.23	20230306	0.86	N	234920	500	67 억	54467	N	N	N	N
74	20231117	161001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8740	-820	5	-8.58	1666481080	186549	138.42	9560	9560	8700	12420	6700	9560	8933.15	0.45	-4650	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1183	-31.67	2.77	12	1.38	-276.00	3156.00	38900	20230404	-77.53	4145	20230306	110.86	38900	-77.53	20230404	4145	110.86	20230306	38900	-77.53	20230404	4145	110.86	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
75	20231117	151008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-790	5	-8.26	1590366580	177843	131.96	9560	9560	8700	12420	6700	9560	8942.25	0.45	-4771	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1187	-31.78	2.78	12	1.31	-276.00	3156.00	38900	20230404	-77.46	4145	20230306	111.58	38900	-77.46	20230404	4145	111.58	20230306	38900	-77.46	20230404	4145	111.58	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
76	20231117	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	-790	5	-8.26	1422293240	158686	117.75	9560	9560	8700	12420	6700	9560	8962.64	0.45	-782	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1187	-31.78	2.78	12	1.17	-276.00	3156.00	38900	20230404	-77.46	4145	20230306	111.58	38900	-77.46	20230404	4145	111.58	20230306	38900	-77.46	20230404	4145	111.58	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
77	20231117	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-630	5	-6.59	1023343700	113359	84.11	9560	9560	8750	12420	6700	9560	9027.08	0.45	-2077	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1208	-32.36	2.83	12	0.84	-276.00	3156.00	38900	20230404	-77.04	4145	20230306	115.44	38900	-77.04	20230404	4145	115.44	20230306	38900	-77.04	20230404	4145	115.44	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
78	20231117	121002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	-670	5	-7.01	897631520	99236	73.63	9560	9560	8750	12420	6700	9560	9045.01	0.45	-2661	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1203	-32.21	2.82	12	0.73	-276.00	3156.00	38900	20230404	-77.15	4145	20230306	114.48	38900	-77.15	20230404	4145	114.48	20230306	38900	-77.15	20230404	4145	114.48	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
79	20231117	111007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8930	-630	5	-6.59	795463690	87751	65.11	9560	9560	8750	12420	6700	9560	9064.56	0.45	-3359	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1208	-32.36	2.83	12	0.65	-276.00	3156.00	38900	20230404	-77.04	4145	20230306	115.44	38900	-77.04	20230404	4145	115.44	20230306	38900	-77.04	20230404	4145	115.44	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
80	20231117	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	-650	5	-6.80	614321480	67486	50.08	9560	9560	8750	12420	6700	9560	9102.40	0.45	-7091	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1206	-32.28	2.82	12	0.50	-276.00	3156.00	38900	20230404	-77.10	4145	20230306	114.96	38900	-77.10	20230404	4145	114.96	20230306	38900	-77.10	20230404	4145	114.96	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
81	20231117	091005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9240	-320	5	-3.35	95636310	10210	7.58	9560	9560	9240	12420	6700	9560	9365.40	0.45	-5408	10066	9812	9616	9362	9166	9715	9265	68	2860	500	5920	10	1	13530910	1250	-33.48	2.93	12	0.08	-276.00	3156.00	38900	20230404	-76.25	4145	20230306	122.92	38900	-76.25	20230404	4145	122.92	20230306	38900	-76.25	20230404	4145	122.92	20230306	0.93	N	234920	500	67 억	60456	N	N	N	N
82	20231116	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-240	5	-2.45	1246136450	130546	27.87	9860	9870	9420	12740	6860	9800	9545.57	0.45	123	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1294	-34.64	3.03	12	0.96	-276.00	3156.00	38900	20230404	-75.42	4145	20230306	130.64	38900	-75.42	20230404	4145	130.64	20230306	38900	-75.42	20230404	4145	130.64	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
83	20231116	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9500	-300	5	-3.06	1189387250	124584	26.60	9860	9870	9420	12740	6860	9800	9546.87	0.45	1507	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1285	-34.42	3.01	12	0.92	-276.00	3156.00	38900	20230404	-75.58	4145	20230306	129.19	38900	-75.58	20230404	4145	129.19	20230306	38900	-75.58	20230404	4145	129.19	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
84	20231116	140933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-270	5	-2.76	928473650	97094	20.73	9860	9870	9420	12740	6860	9800	9562.62	0.45	5838	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1289	-34.53	3.02	12	0.72	-276.00	3156.00	38900	20230404	-75.50	4145	20230306	129.92	38900	-75.50	20230404	4145	129.92	20230306	38900	-75.50	20230404	4145	129.92	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
85	20231116	130956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9550	-250	5	-2.55	826914780	86423	18.45	9860	9870	9420	12740	6860	9800	9568.22	0.45	11971	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1292	-34.60	3.03	12	0.64	-276.00	3156.00	38900	20230404	-75.45	4145	20230306	130.40	38900	-75.45	20230404	4145	130.40	20230306	38900	-75.45	20230404	4145	130.40	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
86	20231116	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9580	-220	5	-2.24	772253570	80702	17.23	9860	9870	9420	12740	6860	9800	9569.19	0.45	12476	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1296	-34.71	3.04	12	0.60	-276.00	3156.00	38900	20230404	-75.37	4145	20230306	131.12	38900	-75.37	20230404	4145	131.12	20230306	38900	-75.37	20230404	4145	131.12	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
87	20231116	110956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-270	5	-2.76	590245070	61611	13.15	9860	9870	9420	12740	6860	9800	9580.18	0.45	3349	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1289	-34.53	3.02	12	0.46	-276.00	3156.00	38900	20230404	-75.50	4145	20230306	129.92	38900	-75.50	20230404	4145	129.92	20230306	38900	-75.50	20230404	4145	129.92	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
88	20231116	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9600	-200	5	-2.04	214201720	22294	4.76	9860	9870	9420	12740	6860	9800	9608.03	0.45	855	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1299	-34.78	3.04	12	0.16	-276.00	3156.00	38900	20230404	-75.32	4145	20230306	131.60	38900	-75.32	20230404	4145	131.60	20230306	38900	-75.32	20230404	4145	131.60	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
89	20231116	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	0	3	0.00	0	0	0.00	0	0	0	12740	6860	9800	0.00	0.45	0	11133	10466	9583	8916	8033	10800	9250	68	2940	500	6070	10	1	13530910	1326	-35.51	3.11	12	0.00	-276.00	3156.00	38900	20230404	-74.81	4145	20230306	136.43	38900	-74.81	20230404	4145	136.43	20230306	38900	-74.81	20230404	4145	136.43	20230306	0.86	N	234920	500	67 억	60498	N	N	N	N
90	20231115	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	0	3	0.00	4475303850	465466	90.06	8840	10250	8700	12740	6860	9800	9614.59	0.40	7002	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1326	-35.51	3.11	12	3.44	-276.00	3156.00	38900	20230404	-74.81	4145	20230306	136.43	38900	-74.81	20230404	4145	136.43	20230306	38900	-74.81	20230404	4145	136.43	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
91	20231115	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9790	-10	5	-0.10	4415396490	459346	88.88	8840	10250	8700	12740	6860	9800	9612.30	0.40	7117	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1325	-35.47	3.10	12	3.39	-276.00	3156.00	38900	20230404	-74.83	4145	20230306	136.19	38900	-74.83	20230404	4145	136.19	20230306	38900	-74.83	20230404	4145	136.19	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
92	20231115	141011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-30	5	-0.31	4186089420	435920	84.34	8840	10250	8700	12740	6860	9800	9602.82	0.40	3349	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1322	-35.40	3.10	12	3.22	-276.00	3156.00	38900	20230404	-74.88	4145	20230306	135.71	38900	-74.88	20230404	4145	135.71	20230306	38900	-74.88	20230404	4145	135.71	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
93	20231115	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	0	3	0.00	3987551490	415645	80.42	8840	10250	8700	12740	6860	9800	9593.58	0.40	4249	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1326	-35.51	3.11	12	3.07	-276.00	3156.00	38900	20230404	-74.81	4145	20230306	136.43	38900	-74.81	20230404	4145	136.43	20230306	38900	-74.81	20230404	4145	136.43	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
94	20231115	121014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9770	-30	5	-0.31	3731390690	389525	75.37	8840	10250	8700	12740	6860	9800	9579.26	0.40	599	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1322	-35.40	3.10	12	2.88	-276.00	3156.00	38900	20230404	-74.88	4145	20230306	135.71	38900	-74.88	20230404	4145	135.71	20230306	38900	-74.88	20230404	4145	135.71	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
95	20231115	111024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9860	60	2	0.61	3425061690	358375	69.34	8840	10250	8700	12740	6860	9800	9557.11	0.40	5302	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1334	-35.72	3.12	12	2.65	-276.00	3156.00	38900	20230404	-74.65	4145	20230306	137.88	38900	-74.65	20230404	4145	137.88	20230306	38900	-74.65	20230404	4145	137.88	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
96	20231115	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	-40	5	-0.41	3048818990	320307	61.97	8840	10250	8700	12740	6860	9800	9518.31	0.40	1505	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1321	-35.36	3.09	12	2.37	-276.00	3156.00	38900	20230404	-74.91	4145	20230306	135.46	38900	-74.91	20230404	4145	135.46	20230306	38900	-74.91	20230404	4145	135.46	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
97	20231115	091006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9520	-280	5	-2.86	1123683860	123049	23.81	8840	9720	8700	12740	6860	9800	9131.27	0.40	340	12026	10912	10266	9152	8506	11470	9710	68	2940	500	6070	10	1	13530910	1288	-34.49	3.02	12	0.91	-276.00	3156.00	38900	20230404	-75.53	4145	20230306	129.67	38900	-75.53	20230404	4145	129.67	20230306	38900	-75.53	20230404	4145	129.67	20230306	0.92	N	234920	500	67 억	54092	N	N	N	N
98	20231114	160952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9800	140	2	1.45	5236349020	504301	175.64	9630	11380	9620	12550	6770	9660	10383.63	0.56	-21845	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1326	-35.51	3.11	12	3.73	-276.00	3156.00	38900	20230404	-74.81	4145	20230306	136.43	38900	-74.81	20230404	4145	136.43	20230306	38900	-74.81	20230404	4145	136.43	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
99	20231114	150957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9760	100	2	1.04	5136269850	494048	172.07	9630	11380	9620	12550	6770	9660	10396.30	0.56	-19927	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1321	-35.36	3.09	12	3.65	-276.00	3156.00	38900	20230404	-74.91	4145	20230306	135.46	38900	-74.91	20230404	4145	135.46	20230306	38900	-74.91	20230404	4145	135.46	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
100	20231114	140955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9950	290	2	3.00	4642337200	443431	154.44	9630	11380	9630	12550	6770	9660	10469.13	0.56	-14805	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1346	-36.05	3.15	12	3.28	-276.00	3156.00	38900	20230404	-74.42	4145	20230306	140.05	38900	-74.42	20230404	4145	140.05	20230306	38900	-74.42	20230404	4145	140.05	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
101	20231114	130955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10120	460	2	4.76	4231954460	402188	140.07	9630	11380	9630	12550	6770	9660	10522.33	0.56	-14205	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1369	-36.67	3.21	12	2.97	-276.00	3156.00	38900	20230404	-73.98	4145	20230306	144.15	38900	-73.98	20230404	4145	144.15	20230306	38900	-73.98	20230404	4145	144.15	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
102	20231114	120958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10060	400	2	4.14	4102291470	389393	135.62	9630	11380	9630	12550	6770	9660	10535.09	0.56	-14705	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1361	-36.45	3.19	12	2.88	-276.00	3156.00	38900	20230404	-74.14	4145	20230306	142.70	38900	-74.14	20230404	4145	142.70	20230306	38900	-74.14	20230404	4145	142.70	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
103	20231114	111009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10030	370	2	3.83	4027601910	381936	133.02	9630	11380	9630	12550	6770	9660	10545.23	0.56	-14078	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1357	-36.34	3.18	12	2.82	-276.00	3156.00	38900	20230404	-74.22	4145	20230306	141.98	38900	-74.22	20230404	4145	141.98	20230306	38900	-74.22	20230404	4145	141.98	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
104	20231114	100958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	390	2	4.04	3570309750	336387	117.16	9630	11380	9630	12550	6770	9660	10613.70	0.56	-7552	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1360	-36.41	3.18	12	2.49	-276.00	3156.00	38900	20230404	-74.16	4145	20230306	142.46	38900	-74.16	20230404	4145	142.46	20230306	38900	-74.16	20230404	4145	142.46	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
105	20231114	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	710	2	7.35	418646840	41490	14.45	9630	10370	9630	12550	6770	9660	10090.31	0.56	14754	10813	10236	9693	9116	8573	9965	8845	68	2890	500	5980	10	1	13530910	1403	-37.57	3.29	12	0.31	-276.00	3156.00	38900	20230404	-73.34	4145	20230306	150.18	38900	-73.34	20230404	4145	150.18	20230306	38900	-73.34	20230404	4145	150.18	20230306	1.03	N	234920	500	67 억	75372	N	N	N	N
106	20231113	160939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9660	-390	5	-3.88	2745795210	285708	45.13	10000	10270	9150	13060	7040	10050	9610.19	0.22	43925	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1307	-35.00	3.06	12	2.11	-276.00	3156.00	38900	20230404	-75.17	4145	20230306	133.05	38900	-75.17	20230404	4145	133.05	20230306	38900	-75.17	20230404	4145	133.05	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
107	20231113	150935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9560	-490	5	-4.88	2563359170	266666	42.12	10000	10270	9150	13060	7040	10050	9612.46	0.22	36085	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1294	-34.64	3.03	12	1.97	-276.00	3156.00	38900	20230404	-75.42	4145	20230306	130.64	38900	-75.42	20230404	4145	130.64	20230306	38900	-75.42	20230404	4145	130.64	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
108	20231113	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9880	-170	5	-1.69	2345514430	244107	38.56	10000	10270	9150	13060	7040	10050	9608.37	0.22	33121	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1337	-35.80	3.13	12	1.80	-276.00	3156.00	38900	20230404	-74.60	4145	20230306	138.36	38900	-74.60	20230404	4145	138.36	20230306	38900	-74.60	20230404	4145	138.36	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
109	20231113	130934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9970	-80	5	-0.80	2255320800	235075	37.13	10000	10270	9150	13060	7040	10050	9593.85	0.22	37263	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1349	-36.12	3.16	12	1.74	-276.00	3156.00	38900	20230404	-74.37	4145	20230306	140.53	38900	-74.37	20230404	4145	140.53	20230306	38900	-74.37	20230404	4145	140.53	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
110	20231113	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9840	-210	5	-2.09	1964115450	205956	32.53	10000	10000	9150	13060	7040	10050	9536.33	0.22	36850	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1331	-35.65	3.12	12	1.52	-276.00	3156.00	38900	20230404	-74.70	4145	20230306	137.39	38900	-74.70	20230404	4145	137.39	20230306	38900	-74.70	20230404	4145	137.39	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
111	20231113	110933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9810	-240	5	-2.39	1743627830	183444	28.98	10000	10000	9150	13060	7040	10050	9504.66	0.22	37748	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1327	-35.54	3.11	12	1.36	-276.00	3156.00	38900	20230404	-74.78	4145	20230306	136.67	38900	-74.78	20230404	4145	136.67	20230306	38900	-74.78	20230404	4145	136.67	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
112	20231113	100930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9530	-520	5	-5.17	1136622490	120263	19.00	10000	10000	9150	13060	7040	10050	9450.64	0.22	30863	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1289	-34.53	3.02	12	0.89	-276.00	3156.00	38900	20230404	-75.50	4145	20230306	129.92	38900	-75.50	20230404	4145	129.92	20230306	38900	-75.50	20230404	4145	129.92	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
113	20231113	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9390	-660	5	-6.57	581005850	61908	9.78	10000	10000	9150	13060	7040	10050	9383.91	0.22	18958	14070	12060	10940	8930	7810	11500	8370	68	3010	500	6230	10	1	13530910	1271	-34.02	2.98	12	0.46	-276.00	3156.00	38900	20230404	-75.86	4145	20230306	126.54	38900	-75.86	20230404	4145	126.54	20230306	38900	-75.86	20230404	4145	126.54	20230306	1.04	N	234920	500	67 억	29610	N	N	N	N
114	20231110	160950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10050	-3000	5	-22.99	6641654000	630254	647.04	12900	12950	9820	16960	9140	13050	10538.80	0.27	-5379	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1360	-36.41	3.18	12	4.66	-276.00	3156.00	38900	20230404	-74.16	4145	20230306	142.46	38900	-74.16	20230404	4145	142.46	20230306	38900	-74.16	20230404	4145	142.46	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
115	20231110	150953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10140	-2910	5	-22.30	6384368000	604796	620.91	12900	12950	9820	16960	9140	13050	10556.23	0.27	-6810	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1372	-36.74	3.21	12	4.47	-276.00	3156.00	38900	20230404	-73.93	4145	20230306	144.63	38900	-73.93	20230404	4145	144.63	20230306	38900	-73.93	20230404	4145	144.63	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
116	20231110	140941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10190	-2860	5	-21.92	5918976770	558547	573.43	12900	12950	9820	16960	9140	13050	10597.10	0.27	1363	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1379	-36.92	3.23	12	4.13	-276.00	3156.00	38900	20230404	-73.80	4145	20230306	145.84	38900	-73.80	20230404	4145	145.84	20230306	38900	-73.80	20230404	4145	145.84	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
117	20231110	130942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9940	-3110	5	-23.83	5661191850	532963	547.16	12900	12950	9820	16960	9140	13050	10622.11	0.27	6622	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1345	-36.01	3.15	12	3.94	-276.00	3156.00	38900	20230404	-74.45	4145	20230306	139.81	38900	-74.45	20230404	4145	139.81	20230306	38900	-74.45	20230404	4145	139.81	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
118	20231110	120949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10130	-2920	5	-22.38	5302278110	497266	510.51	12900	12950	9820	16960	9140	13050	10662.86	0.27	15166	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1371	-36.70	3.21	12	3.68	-276.00	3156.00	38900	20230404	-73.96	4145	20230306	144.39	38900	-73.96	20230404	4145	144.39	20230306	38900	-73.96	20230404	4145	144.39	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
119	20231110	110932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10370	-2680	5	-20.54	4654702480	434131	445.70	12900	12950	9820	16960	9140	13050	10721.88	0.27	36876	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1403	-37.57	3.29	12	3.21	-276.00	3156.00	38900	20230404	-73.34	4145	20230306	150.18	38900	-73.34	20230404	4145	150.18	20230306	38900	-73.34	20230404	4145	150.18	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
120	20231110	100942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10710	-2340	5	-17.93	3506338480	323071	331.68	12900	12950	9820	16960	9140	13050	10853.15	0.27	69615	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1449	-38.80	3.39	12	2.39	-276.00	3156.00	38900	20230404	-72.47	4145	20230306	158.38	38900	-72.47	20230404	4145	158.38	20230306	38900	-72.47	20230404	4145	158.38	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
121	20231110	090926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-600	5	-4.60	118030680	9433	9.68	12900	12950	12370	16960	9140	13050	12512.53	0.27	1157	14590	13820	13380	12610	12170	13600	12390	68	3910	500	8090	10	1	13530910	1685	-45.11	3.94	12	0.07	-276.00	3156.00	38900	20230404	-67.99	4145	20230306	200.36	38900	-67.99	20230404	4145	200.36	20230306	38900	-67.99	20230404	4145	200.36	20230306	1.04	N	234920	500	67 억	35897	N	N	N	N
122	20231109	160920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	-1020	5	-7.25	1289136570	97218	181.48	13930	14150	12940	18290	9850	14070	13260.29	0.31	-6292	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1766	-47.28	4.13	12	0.72	-276.00	3156.00	38900	20230404	-66.45	4145	20230306	214.84	38900	-66.45	20230404	4145	214.84	20230306	38900	-66.45	20230404	4145	214.84	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
123	20231109	150919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	-1120	5	-7.96	1211914930	91274	170.38	13930	14150	12950	18290	9850	14070	13277.77	0.31	-5330	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1752	-46.92	4.10	12	0.67	-276.00	3156.00	38900	20230404	-66.71	4145	20230306	212.42	38900	-66.71	20230404	4145	212.42	20230306	38900	-66.71	20230404	4145	212.42	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
124	20231109	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-960	5	-6.82	1003413000	75269	140.51	13930	14150	12980	18290	9850	14070	13331.03	0.31	-2687	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1774	-47.50	4.15	12	0.56	-276.00	3156.00	38900	20230404	-66.30	4145	20230306	216.28	38900	-66.30	20230404	4145	216.28	20230306	38900	-66.30	20230404	4145	216.28	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
125	20231109	130918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-960	5	-6.82	885241310	66222	123.62	13930	14150	12980	18290	9850	14070	13367.78	0.31	-1035	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1774	-47.50	4.15	12	0.49	-276.00	3156.00	38900	20230404	-66.30	4145	20230306	216.28	38900	-66.30	20230404	4145	216.28	20230306	38900	-66.30	20230404	4145	216.28	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
126	20231109	120923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	-1060	5	-7.53	734630590	54715	102.14	13930	14150	13000	18290	9850	14070	13426.49	0.31	-1195	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1760	-47.14	4.12	12	0.40	-276.00	3156.00	38900	20230404	-66.56	4145	20230306	213.87	38900	-66.56	20230404	4145	213.87	20230306	38900	-66.56	20230404	4145	213.87	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
127	20231109	110918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-660	5	-4.69	462149750	34001	63.47	13930	14150	13340	18290	9850	14070	13592.24	0.31	2462	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1814	-48.59	4.25	12	0.25	-276.00	3156.00	38900	20230404	-65.53	4145	20230306	223.52	38900	-65.53	20230404	4145	223.52	20230306	38900	-65.53	20230404	4145	223.52	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
128	20231109	100913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	-720	5	-5.12	274755870	20057	37.44	13930	14150	13350	18290	9850	14070	13698.75	0.31	-2921	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1806	-48.37	4.23	12	0.15	-276.00	3156.00	38900	20230404	-65.68	4145	20230306	222.07	38900	-65.68	20230404	4145	222.07	20230306	38900	-65.68	20230404	4145	222.07	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
129	20231109	090920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14140	70	2	0.50	100622040	7275	13.58	13930	14150	13600	18290	9850	14070	13831.21	0.31	-2080	15030	14550	14310	13830	13590	14430	13710	68	4220	500	8720	10	1	13530910	1913	-51.23	4.48	12	0.05	-276.00	3156.00	38900	20230404	-63.65	4145	20230306	241.13	38900	-63.65	20230404	4145	241.13	20230306	38900	-63.65	20230404	4145	241.13	20230306	1.11	N	234920	500	67 억	42309	N	N	N	N
130	20231108	160912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	-270	5	-1.88	755777570	52872	62.98	14340	14790	14070	18640	10040	14340	14294.48	0.40	-11471	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1904	-50.98	4.46	12	0.39	-276.00	3156.00	38900	20230404	-63.83	4145	20230306	239.45	38900	-63.83	20230404	4145	239.45	20230306	38900	-63.83	20230404	4145	239.45	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
131	20231108	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	-270	5	-1.88	720332310	50358	59.99	14340	14790	14070	18640	10040	14340	14304.23	0.40	-10862	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1904	-50.98	4.46	12	0.37	-276.00	3156.00	38900	20230404	-63.83	4145	20230306	239.45	38900	-63.83	20230404	4145	239.45	20230306	38900	-63.83	20230404	4145	239.45	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
132	20231108	140911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	-220	5	-1.53	634731130	44296	52.77	14340	14790	14070	18640	10040	14340	14329.31	0.40	-7838	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1911	-51.16	4.47	12	0.33	-276.00	3156.00	38900	20230404	-63.70	4145	20230306	240.65	38900	-63.70	20230404	4145	240.65	20230306	38900	-63.70	20230404	4145	240.65	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
133	20231108	130909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14270	-70	5	-0.49	485738100	33787	40.25	14340	14790	14100	18640	10040	14340	14376.48	0.40	-3891	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1931	-51.70	4.52	12	0.25	-276.00	3156.00	38900	20230404	-63.32	4145	20230306	244.27	38900	-63.32	20230404	4145	244.27	20230306	38900	-63.32	20230404	4145	244.27	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
134	20231108	120905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14340	0	3	0.00	422362670	29356	34.97	14340	14790	14100	18640	10040	14340	14387.61	0.40	-1193	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1940	-51.96	4.54	12	0.22	-276.00	3156.00	38900	20230404	-63.14	4145	20230306	245.96	38900	-63.14	20230404	4145	245.96	20230306	38900	-63.14	20230404	4145	245.96	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
135	20231108	110912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14270	-70	5	-0.49	407999710	28356	33.78	14340	14790	14100	18640	10040	14340	14388.48	0.40	-779	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1931	-51.70	4.52	12	0.21	-276.00	3156.00	38900	20230404	-63.32	4145	20230306	244.27	38900	-63.32	20230404	4145	244.27	20230306	38900	-63.32	20230404	4145	244.27	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
136	20231108	100912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	-50	5	-0.35	280846750	19439	23.16	14340	14790	14210	18640	10040	14340	14447.59	0.40	2455	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1934	-51.78	4.53	12	0.14	-276.00	3156.00	38900	20230404	-63.26	4145	20230306	244.75	38900	-63.26	20230404	4145	244.75	20230306	38900	-63.26	20230404	4145	244.75	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
137	20231108	090908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	330	2	2.30	48482560	3321	3.96	14340	14790	14340	18640	10040	14340	14598.78	0.40	1423	15140	14740	14270	13870	13400	14505	13635	68	4300	500	8890	10	1	13530910	1985	-53.15	4.65	12	0.02	-276.00	3156.00	38900	20230404	-62.29	4145	20230306	253.92	38900	-62.29	20230404	4145	253.92	20230306	38900	-62.29	20230404	4145	253.92	20230306	1.11	N	234920	500	67 억	53780	N	N	N	N
138	20231107	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14340	-330	5	-2.25	1188476220	83543	59.81	14670	14670	13800	19070	10270	14670	14225.85	0.40	272	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1940	-51.96	4.54	12	0.62	-276.00	3156.00	38900	20230404	-63.14	4045	20221103	254.51	38900	-63.14	20230404	4145	245.96	20230306	38900	-63.14	20230404	4145	245.96	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
139	20231107	150913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14370	-300	5	-2.04	1138332430	80048	57.30	14670	14670	13800	19070	10270	14670	14220.62	0.40	-228	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1944	-52.07	4.55	12	0.59	-276.00	3156.00	38900	20230404	-63.06	4045	20221103	255.25	38900	-63.06	20230404	4145	246.68	20230306	38900	-63.06	20230404	4145	246.68	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
140	20231107	140914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	-380	5	-2.59	970881740	68320	48.91	14670	14670	13800	19070	10270	14670	14210.80	0.40	-1718	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1934	-51.78	4.53	12	0.50	-276.00	3156.00	38900	20230404	-63.26	4045	20221103	253.28	38900	-63.26	20230404	4145	244.75	20230306	38900	-63.26	20230404	4145	244.75	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
141	20231107	130914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	-750	5	-5.11	907760550	63818	45.68	14670	14670	13800	19070	10270	14670	14224.21	0.40	-2631	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1884	-50.43	4.41	12	0.47	-276.00	3156.00	38900	20230404	-64.22	4045	20221103	244.13	38900	-64.22	20230404	4145	235.83	20230306	38900	-64.22	20230404	4145	235.83	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
142	20231107	120909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13870	-800	5	-5.45	790470790	55417	39.67	14670	14670	13860	19070	10270	14670	14264.05	0.40	-2521	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1877	-50.25	4.39	12	0.41	-276.00	3156.00	38900	20230404	-64.34	4045	20221103	242.89	38900	-64.34	20230404	4145	234.62	20230306	38900	-64.34	20230404	4145	234.62	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
143	20231107	110908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14090	-580	5	-3.95	662593710	46286	33.13	14670	14670	14000	19070	10270	14670	14315.21	0.40	-628	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1907	-51.05	4.46	12	0.34	-276.00	3156.00	38900	20230404	-63.78	4045	20221103	248.33	38900	-63.78	20230404	4145	239.93	20230306	38900	-63.78	20230404	4145	239.93	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
144	20231107	100921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14310	-360	5	-2.45	437317370	30474	21.82	14670	14670	14000	19070	10270	14670	14350.51	0.40	-1123	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1936	-51.85	4.53	12	0.23	-276.00	3156.00	38900	20230404	-63.21	4045	20221103	253.77	38900	-63.21	20230404	4145	245.24	20230306	38900	-63.21	20230404	4145	245.24	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
145	20231107	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14630	-40	5	-0.27	129704670	9085	6.50	14670	14670	14000	19070	10270	14670	14276.79	0.40	-1071	15770	15220	14460	13910	13150	15495	14185	68	4400	500	9090	10	1	13530910	1980	-53.01	4.64	12	0.07	-276.00	3156.00	38900	20230404	-62.39	4045	20221103	261.68	38900	-62.39	20230404	4145	252.96	20230306	38900	-62.39	20230404	4145	252.96	20230306	1.16	N	234920	500	67 억	53501	N	N	N	N
146	20231106	160849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	970	2	7.08	2026076070	139408	230.65	13700	15010	13700	17810	9590	13700	14533.39	0.36	4501	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	1985	-53.15	4.65	12	1.03	-276.00	3156.00	38900	20230404	-62.29	4045	20221103	262.67	38900	-62.29	20230404	4145	253.92	20230306	38900	-62.29	20230404	4145	253.92	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
147	20231106	150854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	900	2	6.57	1972952390	135776	224.64	13700	15010	13700	17810	9590	13700	14530.94	0.36	4959	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	1976	-52.90	4.63	12	1.00	-276.00	3156.00	38900	20230404	-62.47	4045	20221103	260.94	38900	-62.47	20230404	4145	252.23	20230306	38900	-62.47	20230404	4145	252.23	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
148	20231106	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14500	800	2	5.84	1878537310	129317	213.96	13700	15010	13700	17810	9590	13700	14526.61	0.36	3978	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	1962	-52.54	4.59	12	0.96	-276.00	3156.00	38900	20230404	-62.72	4045	20221103	258.47	38900	-62.72	20230404	4145	249.82	20230306	38900	-62.72	20230404	4145	249.82	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
149	20231106	130858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14530	830	2	6.06	1686205150	116098	192.08	13700	15010	13700	17810	9590	13700	14523.98	0.36	806	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	1966	-52.64	4.60	12	0.86	-276.00	3156.00	38900	20230404	-62.65	4045	20221103	259.21	38900	-62.65	20230404	4145	250.54	20230306	38900	-62.65	20230404	4145	250.54	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
150	20231106	120856	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14710	1010	2	7.37	1532100540	105497	174.55	13700	15010	13700	17810	9590	13700	14522.69	0.36	1669	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	1990	-53.30	4.66	12	0.78	-276.00	3156.00	38900	20230404	-62.19	4045	20221103	263.66	38900	-62.19	20230404	4145	254.89	20230306	38900	-62.19	20230404	4145	254.89	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
151	20231106	110854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14990	1290	2	9.42	1180042310	81725	135.21	13700	15000	13700	17810	9590	13700	14439.18	0.36	4081	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	2028	-54.31	4.75	12	0.60	-276.00	3156.00	38900	20230404	-61.47	4045	20221103	270.58	38900	-61.47	20230404	4145	261.64	20230306	38900	-61.47	20230404	4145	261.64	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
152	20231106	100829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14780	1080	2	7.88	661109220	46354	76.69	13700	14850	13700	17810	9590	13700	14262.18	0.36	7831	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	2000	-53.55	4.68	12	0.34	-276.00	3156.00	38900	20230404	-62.01	4045	20221103	265.39	38900	-62.01	20230404	4145	256.57	20230306	38900	-62.01	20230404	4145	256.57	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
153	20231106	090853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	500	2	3.65	123829600	8834	14.62	13700	14200	13700	17810	9590	13700	14017.39	0.36	191	14906	14302	13646	13042	12386	14605	13345	68	4110	500	8490	10	1	13530910	1921	-51.45	4.50	12	0.07	-276.00	3156.00	38900	20230404	-63.50	4045	20221103	251.05	38900	-63.50	20230404	4145	242.58	20230306	38900	-63.50	20230404	4145	242.58	20230306	1.12	N	234920	500	67 억	49097	N	N	N	N
154	20231103	160843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13700	450	2	3.40	809353320	60359	94.61	13300	14250	12990	17220	9280	13250	13408.99	0.42	-7410	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1854	-49.64	4.34	12	0.45	-276.00	3156.00	38900	20230404	-64.78	4045	20221103	238.69	38900	-64.78	20230404	4145	230.52	20230306	38900	-64.78	20230404	4045	238.69	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
155	20231103	150839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	280	2	2.11	778426320	58095	91.06	13300	14250	12990	17220	9280	13250	13399.20	0.42	-6993	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1831	-49.02	4.29	12	0.43	-276.00	3156.00	38900	20230404	-65.22	4045	20221103	234.49	38900	-65.22	20230404	4145	226.42	20230306	38900	-65.22	20230404	4045	234.49	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
156	20231103	140839	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	220	2	1.66	635683120	47655	74.70	13300	14250	12990	17220	9280	13250	13339.27	0.42	-4699	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1823	-48.80	4.27	12	0.35	-276.00	3156.00	38900	20230404	-65.37	4045	20221103	233.00	38900	-65.37	20230404	4145	224.97	20230306	38900	-65.37	20230404	4045	233.00	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
157	20231103	130840	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	160	2	1.21	606632710	45485	71.29	13300	14250	12990	17220	9280	13250	13336.98	0.42	-4265	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1814	-48.59	4.25	12	0.34	-276.00	3156.00	38900	20230404	-65.53	4045	20221103	231.52	38900	-65.53	20230404	4145	223.52	20230306	38900	-65.53	20230404	4045	231.52	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
158	20231103	120837	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13490	240	2	1.81	525163730	39448	61.83	13300	14250	12990	17220	9280	13250	13312.81	0.42	-3170	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1825	-48.88	4.27	12	0.29	-276.00	3156.00	38900	20230404	-65.32	4045	20221103	233.50	38900	-65.32	20230404	4145	225.45	20230306	38900	-65.32	20230404	4045	233.50	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
159	20231103	110846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	80	2	0.60	365088340	27607	43.27	13300	13690	12990	17220	9280	13250	13224.48	0.42	-1272	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1804	-48.30	4.22	12	0.20	-276.00	3156.00	38900	20230404	-65.73	4045	20221103	229.54	38900	-65.73	20230404	4145	221.59	20230306	38900	-65.73	20230404	4045	229.54	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
160	20231103	100828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	-50	5	-0.38	251632640	19023	29.82	13300	13690	12990	17220	9280	13250	13227.81	0.42	-4152	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1786	-47.83	4.18	12	0.14	-276.00	3156.00	38900	20230404	-66.07	4045	20221103	226.33	38900	-66.07	20230404	4145	218.46	20230306	38900	-66.07	20230404	4045	226.33	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
161	20231103	090834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13220	-30	5	-0.23	85554270	6402	10.03	13300	13690	13220	17220	9280	13250	13363.68	0.42	-550	13723	13486	13073	12836	12423	13605	12955	68	3970	500	8210	10	1	13530910	1789	-47.90	4.19	12	0.05	-276.00	3156.00	38900	20230404	-66.02	4045	20221103	226.82	38900	-66.02	20230404	4145	218.94	20230306	38900	-66.02	20230404	4045	226.82	20221103	1.15	N	234920	500	67 억	56737	N	N	N	N
162	20231102	160834	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13250	530	2	4.17	829873930	63484	126.64	12750	13310	12660	16530	8910	12720	13071.67	0.31	14934	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1793	-48.01	4.20	12	0.47	-276.00	3156.00	38900	20230404	-65.94	4045	20221103	227.56	38900	-65.94	20230404	4145	219.66	20230306	38900	-65.94	20230404	4045	227.56	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
163	20231102	150843	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13060	340	2	2.67	796069070	60908	121.50	12750	13310	12660	16530	8910	12720	13070.02	0.31	15068	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1767	-47.32	4.14	12	0.45	-276.00	3156.00	38900	20230404	-66.43	4045	20221103	222.87	38900	-66.43	20230404	4145	215.08	20230306	38900	-66.43	20230404	4045	222.87	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
164	20231102	140828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	380	2	2.99	754502930	57727	115.16	12750	13310	12660	16530	8910	12720	13070.19	0.31	14676	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1773	-47.46	4.15	12	0.43	-276.00	3156.00	38900	20230404	-66.32	4045	20221103	223.86	38900	-66.32	20230404	4145	216.04	20230306	38900	-66.32	20230404	4045	223.86	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
165	20231102	130833	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13120	400	2	3.14	675729070	51698	103.13	12750	13310	12660	16530	8910	12720	13070.70	0.31	14863	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1775	-47.54	4.16	12	0.38	-276.00	3156.00	38900	20230404	-66.27	4045	20221103	224.35	38900	-66.27	20230404	4145	216.53	20230306	38900	-66.27	20230404	4045	224.35	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
166	20231102	120830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	390	2	3.07	648024440	49580	98.91	12750	13310	12660	16530	8910	12720	13070.28	0.31	14079	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1774	-47.50	4.15	12	0.37	-276.00	3156.00	38900	20230404	-66.30	4045	20221103	224.10	38900	-66.30	20230404	4145	216.28	20230306	38900	-66.30	20230404	4045	224.10	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
167	20231102	110829	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	380	2	2.99	572765870	43830	87.44	12750	13310	12660	16530	8910	12720	13067.90	0.31	11565	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1773	-47.46	4.15	12	0.32	-276.00	3156.00	38900	20230404	-66.32	4045	20221103	223.86	38900	-66.32	20230404	4145	216.04	20230306	38900	-66.32	20230404	4045	223.86	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
168	20231102	100830	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13170	450	2	3.54	367369760	28240	56.34	12750	13190	12660	16530	8910	12720	13008.84	0.31	8571	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1782	-47.72	4.17	12	0.21	-276.00	3156.00	38900	20230404	-66.14	4045	20221103	225.59	38900	-66.14	20230404	4145	217.73	20230306	38900	-66.14	20230404	4045	225.59	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
169	20231102	090836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	180	2	1.42	43126130	3363	6.71	12750	12980	12660	16530	8910	12720	12823.71	0.31	-424	13406	13062	12756	12412	12106	12910	12260	68	3810	500	7880	10	1	13530910	1745	-46.74	4.09	12	0.02	-276.00	3156.00	38900	20230404	-66.84	4045	20221103	218.91	38900	-66.84	20230404	4145	211.22	20230306	38900	-66.84	20230404	4045	218.91	20221103	1.19	N	234920	500	67 억	41803	N	N	N	N
170	20231101	160827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	-10	5	-0.08	636374360	49947	41.04	12730	13100	12450	16540	8920	12730	12741.10	0.33	-2264	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1721	-46.09	4.03	12	0.37	-276.00	3156.00	38900	20230404	-67.30	4045	20221103	214.46	38900	-67.30	20230404	4145	206.88	20230306	38900	-67.30	20230404	4045	214.46	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N
171	20231101	150827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	-100	5	-0.79	602996610	47308	38.87	12730	13100	12450	16540	8920	12730	12746.19	0.33	-1719	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1709	-45.76	4.00	12	0.35	-276.00	3156.00	38900	20230404	-67.53	4045	20221103	212.24	38900	-67.53	20230404	4145	204.70	20230306	38900	-67.53	20230404	4045	212.24	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N
172	20231101	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	-270	5	-2.12	540056140	42340	34.79	12730	13100	12450	16540	8920	12730	12755.23	0.33	-2173	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1686	-45.14	3.95	12	0.31	-276.00	3156.00	38900	20230404	-67.97	4045	20221103	208.03	38900	-67.97	20230404	4145	200.60	20230306	38900	-67.97	20230404	4045	208.03	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N
173	20231101	130828	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	-160	5	-1.26	396411460	30901	25.39	12730	13100	12570	16540	8920	12730	12828.45	0.33	-1337	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1701	-45.54	3.98	12	0.23	-276.00	3156.00	38900	20230404	-67.69	4045	20221103	210.75	38900	-67.69	20230404	4145	203.26	20230306	38900	-67.69	20230404	4045	210.75	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N
174	20231101	120846	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	120	2	0.94	317043530	24665	20.27	12730	13100	12670	16540	8920	12730	12854.01	0.33	77	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1739	-46.56	4.07	12	0.18	-276.00	3156.00	38900	20230404	-66.97	4045	20221103	217.68	38900	-66.97	20230404	4145	210.01	20230306	38900	-66.97	20230404	4045	217.68	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N
175	20231101	110853	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12780	50	2	0.39	291058760	22635	18.60	12730	13100	12670	16540	8920	12730	12858.82	0.33	-12	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1729	-46.30	4.05	12	0.17	-276.00	3156.00	38900	20230404	-67.15	4045	20221103	215.95	38900	-67.15	20230404	4145	208.32	20230306	38900	-67.15	20230404	4045	215.95	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N
176	20231101	100841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12810	80	2	0.63	223988900	17418	14.31	12730	13100	12670	16540	8920	12730	12859.66	0.33	1152	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1733	-46.41	4.06	12	0.13	-276.00	3156.00	38900	20230404	-67.07	4045	20221103	216.69	38900	-67.07	20230404	4145	209.05	20230306	38900	-67.07	20230404	4045	216.69	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N
177	20231101	090842	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12880	150	2	1.18	66897630	5216	4.29	12730	12940	12720	16540	8920	12730	12825.56	0.33	1604	14276	13502	12876	12102	11476	13190	11790	68	3810	500	7890	10	1	13530910	1743	-46.67	4.08	12	0.04	-276.00	3156.00	38900	20230404	-66.89	4045	20221103	218.42	38900	-66.89	20230404	4145	210.74	20230306	38900	-66.89	20230404	4045	218.42	20221103	1.23	N	234920	500	67 억	44202	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History