KissMeData/270660/price/prices-20231001.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-790	5	-7.08	2497215720	232283	12.23	10950	11330	10250	14500	7820	11160	10750.52	0.30	15696	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1264	18.19	2.03	12	1.91	570.00	5106.00	22450	20230327	-53.81	9800	20231027	5.82	22450	-53.81	20230327	9800	5.82	20231027	22450	-53.81	20230327	9800	5.82	20231027	4.55	N	270660	500	60 억	37113	N	N	16	N	N
3	20231031	151110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-820	5	-7.35	2406148670	223496	11.77	10950	11330	10250	14500	7820	11160	10765.47	0.30	15209	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1261	18.14	2.03	12	1.83	570.00	5106.00	22450	20230327	-53.94	9800	20231027	5.51	22450	-53.94	20230327	9800	5.51	20231027	22450	-53.94	20230327	9800	5.51	20231027	4.55	N	270660	500	60 억	37113	N	N	21	N	N
4	20231031	141120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-890	5	-7.97	2250504650	208465	10.98	10950	11330	10250	14500	7820	11160	10795.11	0.30	15107	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1252	18.02	2.01	12	1.71	570.00	5106.00	22450	20230327	-54.25	9800	20231027	4.80	22450	-54.25	20230327	9800	4.80	20231027	22450	-54.25	20230327	9800	4.80	20231027	4.55	N	270660	500	60 억	37113	N	N	21	N	N
5	20231031	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-560	5	-5.02	1837838940	168914	8.90	10950	11330	10490	14500	7820	11160	10879.86	0.30	7899	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1292	18.60	2.08	12	1.39	570.00	5106.00	22450	20230327	-52.78	9800	20231027	8.16	22450	-52.78	20230327	9800	8.16	20231027	22450	-52.78	20230327	9800	8.16	20231027	4.55	N	270660	500	60 억	37113	N	N	21	N	N
6	20231031	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	-630	5	-5.65	1656743130	151724	7.99	10950	11330	10530	14500	7820	11160	10919.01	0.30	9216	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1284	18.47	2.06	12	1.24	570.00	5106.00	22450	20230327	-53.10	9800	20231027	7.45	22450	-53.10	20230327	9800	7.45	20231027	22450	-53.10	20230327	9800	7.45	20231027	4.55	N	270660	500	60 억	37113	N	N	21	N	N
7	20231031	111139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	-320	5	-2.87	1345797330	122575	6.46	10950	11330	10720	14500	7820	11160	10978.97	0.30	9588	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1322	19.02	2.12	12	1.01	570.00	5106.00	22450	20230327	-51.71	9800	20231027	10.61	22450	-51.71	20230327	9800	10.61	20231027	22450	-51.71	20230327	9800	10.61	20231027	4.55	N	270660	500	60 억	37113	N	N	21	N	N
8	20231031	101119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10910	-250	5	-2.24	1096974150	99675	5.25	10950	11330	10720	14500	7820	11160	11005.08	0.30	8147	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1330	19.14	2.14	12	0.82	570.00	5106.00	22450	20230327	-51.40	9800	20231027	11.33	22450	-51.40	20230327	9800	11.33	20231027	22450	-51.40	20230327	9800	11.33	20231027	4.55	N	270660	500	60 억	37113	N	N	21	N	N
9	20231031	091118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11000	-160	5	-1.43	552114540	50556	2.66	10950	11120	10720	14500	7820	11160	10919.52	0.30	3038	13620	12390	11100	9870	8580	13005	10485	61	3340	500	7810	10	1	12191342	1341	19.30	2.15	12	0.41	570.00	5106.00	22450	20230327	-51.00	9800	20231027	12.24	22450	-51.00	20230327	9800	12.24	20231027	22450	-51.00	20230327	9800	12.24	20231027	4.55	N	270660	500	60 억	37113	N	N	21	N	N
10	20231030	161057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11160	1260	2	12.73	21741049130	1873885	3954.18	9810	12330	9810	12870	6930	9900	11605.21	0.59	-34104	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1361	19.58	2.19	12	15.37	570.00	5106.00	22450	20230327	-50.29	9800	20231027	13.88	22450	-50.29	20230327	9800	13.88	20231027	22450	-50.29	20230327	9800	13.88	20231027	4.55	N	270660	500	60 억	72113	N	N	21	N	N
11	20231030	151032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	1360	2	13.74	21009842210	1808943	3817.14	9810	12330	9810	12870	6930	9900	11614.43	0.59	-36127	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1373	19.75	2.21	12	14.84	570.00	5106.00	22450	20230327	-49.84	9800	20231027	14.90	22450	-49.84	20230327	9800	14.90	20231027	22450	-49.84	20230327	9800	14.90	20231027	4.55	N	270660	500	60 억	72113	N	N	6	N	N
12	20231030	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	1790	2	18.08	18684598260	1604726	3386.21	9810	12330	9810	12870	6930	9900	11643.48	0.59	-36932	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1425	20.51	2.29	12	13.16	570.00	5106.00	22450	20230327	-47.93	9800	20231027	19.29	22450	-47.93	20230327	9800	19.29	20231027	22450	-47.93	20230327	9800	19.29	20231027	4.55	N	270660	500	60 억	72113	N	N	6	N	N
13	20231030	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	1710	2	17.27	9212403560	789801	1666.60	9810	12330	9810	12870	6930	9900	11664.21	0.59	-34441	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1415	20.37	2.27	12	6.48	570.00	5106.00	22450	20230327	-48.29	9800	20231027	18.47	22450	-48.29	20230327	9800	18.47	20231027	22450	-48.29	20230327	9800	18.47	20231027	4.55	N	270660	500	60 억	72113	N	N	6	N	N
14	20231030	121025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	590	2	5.96	665556140	63925	134.89	9810	10700	9810	12870	6930	9900	10411.52	0.59	3712	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1279	18.40	2.05	12	0.52	570.00	5106.00	22450	20230327	-53.27	9800	20231027	7.04	22450	-53.27	20230327	9800	7.04	20231027	22450	-53.27	20230327	9800	7.04	20231027	4.55	N	270660	500	60 억	72113	N	N	6	N	N
15	20231030	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	630	2	6.36	371183410	36162	76.31	9810	10560	9810	12870	6930	9900	10264.46	0.59	6194	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1284	18.47	2.06	12	0.30	570.00	5106.00	22450	20230327	-53.10	9800	20231027	7.45	22450	-53.10	20230327	9800	7.45	20231027	22450	-53.10	20230327	9800	7.45	20231027	4.55	N	270660	500	60 억	72113	N	N	6	N	N
16	20231030	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	390	2	3.94	177723290	17569	37.07	9810	10310	9810	12870	6930	9900	10115.73	0.59	6488	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1254	18.05	2.02	12	0.14	570.00	5106.00	22450	20230327	-54.16	9800	20231027	5.00	22450	-54.16	20230327	9800	5.00	20231027	22450	-54.16	20230327	9800	5.00	20231027	4.55	N	270660	500	60 억	72113	N	N	6	N	N
17	20231030	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-20	5	-0.20	22920000	2326	4.91	9810	9990	9810	12870	6930	9900	9853.83	0.59	406	10313	10106	9953	9746	9593	10080	9720	61	2970	500	6930	10	1	12191342	1205	17.33	1.93	12	0.02	570.00	5106.00	22450	20230327	-55.99	9800	20231027	0.82	22450	-55.99	20230327	9800	0.82	20231027	22450	-55.99	20230327	9800	0.82	20231027	4.55	N	270660	500	60 억	72113	N	N	6	N	N
18	20231027	151024	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9960	10	2	0.10	416626200	41652	62.82	9900	10160	9800	12930	6970	9950	10002.56	0.52	8543	10483	10216	10063	9796	9643	10140	9720	61	2980	500	6960	10	1	12191342	1214	17.47	1.95	12	0.34	570.00	5106.00	22450	20230327	-55.63	9800	20231027	1.63	22450	-55.63	20230327	9800	1.63	20231027	22450	-55.63	20230327	9800	1.63	20231027	4.55	N	270660	500	60 억	63127	N	N	57	N	N
19	20231027	141022	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9980	30	2	0.30	362730460	36224	54.63	9900	10160	9800	12930	6970	9950	10013.56	0.52	9077	10483	10216	10063	9796	9643	10140	9720	61	2980	500	6960	10	1	12191342	1217	17.51	1.95	12	0.30	570.00	5106.00	22450	20230327	-55.55	9800	20231027	1.84	22450	-55.55	20230327	9800	1.84	20231027	22450	-55.55	20230327	9800	1.84	20231027	4.55	N	270660	500	60 억	63127	N	N	57	N	N
20	20231027	131012	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10000	50	2	0.50	329371840	32864	49.56	9900	10160	9800	12930	6970	9950	10022.29	0.52	9272	10483	10216	10063	9796	9643	10140	9720	61	2980	500	6960	10	1	12191342	1219	17.54	1.96	12	0.27	570.00	5106.00	22450	20230327	-55.46	9800	20231027	2.04	22450	-55.46	20230327	9800	2.04	20231027	22450	-55.46	20230327	9800	2.04	20231027	4.55	N	270660	500	60 억	63127	N	N	57	N	N
21	20231027	121025	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10100	150	2	1.51	289774160	28918	43.61	9900	10160	9800	12930	6970	9950	10020.57	0.52	10444	10483	10216	10063	9796	9643	10140	9720	61	2980	500	6960	10	1	12191342	1231	17.72	1.98	12	0.24	570.00	5106.00	22450	20230327	-55.01	9800	20231027	3.06	22450	-55.01	20230327	9800	3.06	20231027	22450	-55.01	20230327	9800	3.06	20231027	4.55	N	270660	500	60 억	63127	N	N	57	N	N
22	20231027	111031	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10100	150	2	1.51	251020560	25089	37.84	9900	10140	9800	12930	6970	9950	10005.23	0.52	8092	10483	10216	10063	9796	9643	10140	9720	61	2980	500	6960	10	1	12191342	1231	17.72	1.98	12	0.21	570.00	5106.00	22450	20230327	-55.01	9800	20231027	3.06	22450	-55.01	20230327	9800	3.06	20231027	22450	-55.01	20230327	9800	3.06	20231027	4.55	N	270660	500	60 억	63127	N	N	57	N	N
23	20231027	101021	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	9980	30	2	0.30	137213200	13781	20.78	9900	10130	9800	12930	6970	9950	9956.70	0.52	1030	10483	10216	10063	9796	9643	10140	9720	61	2980	500	6960	10	1	12191342	1217	17.51	1.95	12	0.11	570.00	5106.00	22450	20230327	-55.55	9800	20231027	1.84	22450	-55.55	20230327	9800	1.84	20231027	22450	-55.55	20230327	9800	1.84	20231027	4.55	N	270660	500	60 억	63127	N	N	57	N	N
24	20231027	091023	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10060	110	2	1.11	63470390	6349	9.57	9900	10130	9900	12930	6970	9950	9996.99	0.52	2520	10483	10216	10063	9796	9643	10140	9720	61	2980	500	6960	10	1	12191342	1226	17.65	1.97	12	0.05	570.00	5106.00	22450	20230327	-55.19	9900	20231027	1.62	22450	-55.19	20230327	9900	1.62	20231027	22450	-55.19	20230327	9900	1.62	20231027	4.55	N	270660	500	60 억	63127	N	N	57	N	N
25	20231026	161008	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	9950	-510	5	-4.88	648478530	64558	261.77	10110	10330	9910	13590	7330	10460	10044.97	0.62	-12716	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1213	17.46	1.95	12	0.53	570.00	5106.00	22450	20230327	-55.68	9910	20231026	0.40	22450	-55.68	20230327	9910	0.40	20231026	22450	-55.68	20230327	9910	0.40	20231026	4.65	N	270660	500	60 억	75811	N	N	57	N	N
26	20231026	151007	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10000	-460	5	-4.40	596051710	59299	240.45	10110	10330	9910	13590	7330	10460	10051.63	0.62	-12948	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1219	17.54	1.96	12	0.49	570.00	5106.00	22450	20230327	-55.46	9910	20231026	0.91	22450	-55.46	20230327	9910	0.91	20231026	22450	-55.46	20230327	9910	0.91	20231026	4.65	N	270660	500	60 억	75811	N	N	133	N	N
27	20231026	141008	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	9950	-510	5	-4.88	462545480	45918	186.19	10110	10330	9950	13590	7330	10460	10073.29	0.62	-11805	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1213	17.46	1.95	12	0.38	570.00	5106.00	22450	20230327	-55.68	9950	20231026	0.00	22450	-55.68	20230327	9950	0.00	20231026	22450	-55.68	20230327	9950	0.00	20231026	4.65	N	270660	500	60 억	75811	N	N	133	N	N
28	20231026	131008	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10050	-410	5	-3.92	329810950	32629	132.30	10110	10330	9970	13590	7330	10460	10107.91	0.62	-6732	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1225	17.63	1.97	12	0.27	570.00	5106.00	22450	20230327	-55.23	9970	20231026	0.80	22450	-55.23	20230327	9970	0.80	20231026	22450	-55.23	20230327	9970	0.80	20231026	4.65	N	270660	500	60 억	75811	N	N	133	N	N
29	20231026	121000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10030	-430	5	-4.11	248722600	24539	99.50	10110	10330	10020	13590	7330	10460	10135.81	0.62	-2522	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1223	17.60	1.96	12	0.20	570.00	5106.00	22450	20230327	-55.32	10010	20231024	0.20	22450	-55.32	20230327	10010	0.20	20231024	22450	-55.32	20230327	10010	0.20	20231024	4.65	N	270660	500	60 억	75811	N	N	133	N	N
30	20231026	111015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10220	-240	5	-2.29	187703960	18480	74.93	10110	10330	10080	13590	7330	10460	10157.14	0.62	-1179	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1246	17.93	2.00	12	0.15	570.00	5106.00	22450	20230327	-54.48	10010	20231024	2.10	22450	-54.48	20230327	10010	2.10	20231024	22450	-54.48	20230327	10010	2.10	20231024	4.65	N	270660	500	60 억	75811	N	N	133	N	N
31	20231026	101011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	-330	5	-3.15	145226830	14305	58.00	10110	10330	10080	13590	7330	10460	10152.17	0.62	-1307	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1235	17.77	1.98	12	0.12	570.00	5106.00	22450	20230327	-54.88	10010	20231024	1.20	22450	-54.88	20230327	10010	1.20	20231024	22450	-54.88	20230327	10010	1.20	20231024	4.65	N	270660	500	60 억	75811	N	N	133	N	N
32	20231026	091008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10170	-290	5	-2.77	39098710	3835	15.55	10110	10330	10110	13590	7330	10460	10195.23	0.62	574	10800	10630	10520	10350	10240	10575	10295	61	3130	500	7320	10	1	12191342	1240	17.84	1.99	12	0.03	570.00	5106.00	22450	20230327	-54.70	10010	20231024	1.60	22450	-54.70	20230327	10010	1.60	20231024	22450	-54.70	20230327	10010	1.60	20231024	4.65	N	270660	500	60 억	75811	N	N	133	N	N
33	20231025	161010	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10460	-130	5	-1.23	259796400	24650	38.36	10690	10690	10410	13760	7420	10590	10539.40	0.68	-6497	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1275	18.35	2.05	12	0.20	570.00	5106.00	22450	20230327	-53.41	10010	20231024	4.50	22450	-53.41	20230327	10010	4.50	20231024	22450	-53.41	20230327	10010	4.50	20231024	4.69	N	270660	500	60 억	82309	N	N	133	N	N
34	20231025	151009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10500	-90	5	-0.85	246096900	23339	36.32	10690	10690	10410	13760	7420	10590	10544.43	0.68	-6386	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1280	18.42	2.06	12	0.19	570.00	5106.00	22450	20230327	-53.23	10010	20231024	4.90	22450	-53.23	20230327	10010	4.90	20231024	22450	-53.23	20230327	10010	4.90	20231024	4.69	N	270660	500	60 억	82309	N	N	0	N	N
35	20231025	141004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10500	-90	5	-0.85	211488530	20034	31.18	10690	10690	10450	13760	7420	10590	10556.46	0.68	-5416	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1280	18.42	2.06	12	0.16	570.00	5106.00	22450	20230327	-53.23	10010	20231024	4.90	22450	-53.23	20230327	10010	4.90	20231024	22450	-53.23	20230327	10010	4.90	20231024	4.69	N	270660	500	60 억	82309	N	N	0	N	N
36	20231025	131005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10480	-110	5	-1.04	189796900	17960	27.95	10690	10690	10450	13760	7420	10590	10567.74	0.68	-4836	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1278	18.39	2.05	12	0.15	570.00	5106.00	22450	20230327	-53.32	10010	20231024	4.70	22450	-53.32	20230327	10010	4.70	20231024	22450	-53.32	20230327	10010	4.70	20231024	4.69	N	270660	500	60 억	82309	N	N	0	N	N
37	20231025	121008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10640	50	2	0.47	160954420	15218	23.68	10690	10690	10450	13760	7420	10590	10576.57	0.68	-2567	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1297	18.67	2.08	12	0.12	570.00	5106.00	22450	20230327	-52.61	10010	20231024	6.29	22450	-52.61	20230327	10010	6.29	20231024	22450	-52.61	20230327	10010	6.29	20231024	4.69	N	270660	500	60 억	82309	N	N	0	N	N
38	20231025	111008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10540	-50	5	-0.47	126299090	11954	18.60	10690	10690	10450	13760	7420	10590	10565.40	0.68	-4217	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1285	18.49	2.06	12	0.10	570.00	5106.00	22450	20230327	-53.05	10010	20231024	5.29	22450	-53.05	20230327	10010	5.29	20231024	22450	-53.05	20230327	10010	5.29	20231024	4.69	N	270660	500	60 억	82309	N	N	0	N	N
39	20231025	101009	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10550	-40	5	-0.38	100924210	9545	14.85	10690	10690	10450	13760	7420	10590	10573.50	0.68	-3798	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1286	18.51	2.07	12	0.08	570.00	5106.00	22450	20230327	-53.01	10010	20231024	5.39	22450	-53.01	20230327	10010	5.39	20231024	22450	-53.01	20230327	10010	5.39	20231024	4.69	N	270660	500	60 억	82309	N	N	0	N	N
40	20231025	091004	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10500	-90	5	-0.85	26832300	2541	3.95	10690	10690	10450	13760	7420	10590	10559.61	0.68	-799	11056	10822	10416	10182	9776	10940	10300	61	3170	500	7410	10	1	12191342	1280	18.42	2.06	12	0.02	570.00	5106.00	22450	20230327	-53.23	10010	20231024	4.90	22450	-53.23	20230327	10010	4.90	20231024	22450	-53.23	20230327	10010	4.90	20231024	4.69	N	270660	500	60 억	82309	N	N	0	N	N
41	20231024	160943	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10590	320	2	3.12	657601240	63701	102.53	10270	10650	10010	13350	7190	10270	10322.82	0.51	20206	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1291	18.58	2.07	12	0.52	570.00	5106.00	22450	20230327	-52.83	10010	20231024	5.79	22450	-52.83	20230327	10010	5.79	20231024	22450	-52.83	20230327	10010	5.79	20231024	4.75	N	270660	500	60 억	62104	N	N	0	N	N
42	20231024	150959	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10610	340	2	3.31	633513570	61426	98.87	10270	10650	10010	13350	7190	10270	10313.44	0.51	18901	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1294	18.61	2.08	12	0.50	570.00	5106.00	22450	20230327	-52.74	10010	20231024	5.99	22450	-52.74	20230327	10010	5.99	20231024	22450	-52.74	20230327	10010	5.99	20231024	4.75	N	270660	500	60 억	62104	N	N	0	N	N
43	20231024	140942	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10510	240	2	2.34	531434570	51749	83.29	10270	10550	10010	13350	7190	10270	10269.47	0.51	11294	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1281	18.44	2.06	12	0.42	570.00	5106.00	22450	20230327	-53.18	10010	20231024	5.00	22450	-53.18	20230327	10010	5.00	20231024	22450	-53.18	20230327	10010	5.00	20231024	4.75	N	270660	500	60 억	62104	N	N	0	N	N
44	20231024	130947	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10300	30	2	0.29	452091680	44120	71.01	10270	10550	10010	13350	7190	10270	10246.86	0.51	5429	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1256	18.07	2.02	12	0.36	570.00	5106.00	22450	20230327	-54.12	10010	20231024	2.90	22450	-54.12	20230327	10010	2.90	20231024	22450	-54.12	20230327	10010	2.90	20231024	4.75	N	270660	500	60 억	62104	N	N	0	N	N
45	20231024	120957	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10180	-90	5	-0.88	359073470	35061	56.43	10270	10550	10010	13350	7190	10270	10241.39	0.51	-2354	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1241	17.86	1.99	12	0.29	570.00	5106.00	22450	20230327	-54.65	10010	20231024	1.70	22450	-54.65	20230327	10010	1.70	20231024	22450	-54.65	20230327	10010	1.70	20231024	4.75	N	270660	500	60 억	62104	N	N	0	N	N
46	20231024	110953	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10090	-180	5	-1.75	331925540	32390	52.13	10270	10550	10010	13350	7190	10270	10247.78	0.51	-3680	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1230	17.70	1.98	12	0.27	570.00	5106.00	22450	20230327	-55.06	10010	20231024	0.80	22450	-55.06	20230327	10010	0.80	20231024	22450	-55.06	20230327	10010	0.80	20231024	4.75	N	270660	500	60 억	62104	N	N	0	N	N
47	20231024	100944	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10140	-130	5	-1.27	222745420	21555	34.69	10270	10550	10140	13350	7190	10270	10333.82	0.51	952	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1236	17.79	1.99	12	0.18	570.00	5106.00	22450	20230327	-54.83	10130	20231020	0.10	22450	-54.83	20230327	10130	0.10	20231020	22450	-54.83	20230327	10130	0.10	20231020	4.75	N	270660	500	60 억	62104	N	N	0	N	N
48	20231024	090952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10460	190	2	1.85	93426100	8996	14.48	10270	10550	10270	13350	7190	10270	10385.29	0.51	5574	10763	10516	10343	10096	9923	10640	10220	61	3080	500	7180	10	1	12191342	1275	18.35	2.05	12	0.07	570.00	5106.00	22450	20230327	-53.41	10130	20231020	3.26	22450	-53.41	20230327	10130	3.26	20231020	22450	-53.41	20230327	10130	3.26	20231020	4.75	N	270660	500	60 억	62104	N	N	0	N	N
49	20231023	160937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10270	-80	5	-0.77	625726090	60432	72.67	10200	10590	10170	13450	7250	10350	10354.23	0.35	2147	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1252	18.02	2.01	12	0.50	570.00	5106.00	22450	20230327	-54.25	10130	20231020	1.38	22450	-54.25	20230327	10130	1.38	20231020	22450	-54.25	20230327	10130	1.38	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
50	20231023	150943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10230	-120	5	-1.16	531406770	51184	61.55	10200	10590	10200	13450	7250	10350	10382.29	0.35	3667	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1247	17.95	2.00	12	0.42	570.00	5106.00	22450	20230327	-54.43	10130	20231020	0.99	22450	-54.43	20230327	10130	0.99	20231020	22450	-54.43	20230327	10130	0.99	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
51	20231023	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10250	-100	5	-0.97	455403550	43754	52.62	10200	10590	10200	13450	7250	10350	10408.30	0.35	2620	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1250	17.98	2.01	12	0.36	570.00	5106.00	22450	20230327	-54.34	10130	20231020	1.18	22450	-54.34	20230327	10130	1.18	20231020	22450	-54.34	20230327	10130	1.18	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
52	20231023	130947	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10310	-40	5	-0.39	389111160	37309	44.87	10200	10590	10200	13450	7250	10350	10429.46	0.35	3326	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1257	18.09	2.02	12	0.31	570.00	5106.00	22450	20230327	-54.08	10130	20231020	1.78	22450	-54.08	20230327	10130	1.78	20231020	22450	-54.08	20230327	10130	1.78	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
53	20231023	120937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10340	-10	5	-0.10	321160670	30721	36.94	10200	10590	10200	13450	7250	10350	10454.17	0.35	6842	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1261	18.14	2.03	12	0.25	570.00	5106.00	22450	20230327	-53.94	10130	20231020	2.07	22450	-53.94	20230327	10130	2.07	20231020	22450	-53.94	20230327	10130	2.07	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
54	20231023	110934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10510	160	2	1.55	256603820	24517	29.48	10200	10590	10200	13450	7250	10350	10466.45	0.35	8248	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1281	18.44	2.06	12	0.20	570.00	5106.00	22450	20230327	-53.18	10130	20231020	3.75	22450	-53.18	20230327	10130	3.75	20231020	22450	-53.18	20230327	10130	3.75	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
55	20231023	100928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10450	100	2	0.97	196218080	18775	22.58	10200	10590	10200	13450	7250	10350	10451.13	0.35	6448	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1274	18.33	2.05	12	0.15	570.00	5106.00	22450	20230327	-53.45	10130	20231020	3.16	22450	-53.45	20230327	10130	3.16	20231020	22450	-53.45	20230327	10130	3.16	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
56	20231023	090948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10560	210	2	2.03	73285620	7075	8.51	10200	10560	10200	13450	7250	10350	10358.41	0.35	4822	10963	10656	10393	10086	9823	10525	9955	61	3100	500	7240	10	1	12191342	1287	18.53	2.07	12	0.06	570.00	5106.00	22450	20230327	-52.96	10130	20231020	4.24	22450	-52.96	20230327	10130	4.24	20231020	22450	-52.96	20230327	10130	4.24	20231020	4.77	N	270660	500	60 억	42507	N	N	1	N	N
57	20231020	160933	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10350	-400	5	-3.72	855423180	82246	80.17	10520	10700	10130	13970	7530	10750	10398.41	0.34	510	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1262	18.16	2.03	12	0.67	570.00	5106.00	22450	20230327	-53.90	10130	20231020	2.17	22450	-53.90	20230327	10130	2.17	20231020	22450	-53.90	20230327	10130	2.17	20231020	4.81	N	270660	500	60 억	41973	N	N	1	N	N
58	20231020	150932	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10350	-400	5	-3.72	800121110	76905	74.96	10520	10700	10130	13970	7530	10750	10401.37	0.34	-878	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1262	18.16	2.03	12	0.63	570.00	5106.00	22450	20230327	-53.90	10130	20231020	2.17	22450	-53.90	20230327	10130	2.17	20231020	22450	-53.90	20230327	10130	2.17	20231020	4.81	N	270660	500	60 억	41973	N	N	0	N	N
59	20231020	140941	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10590	-160	5	-1.49	686314330	65990	64.32	10520	10700	10130	13970	7530	10750	10397.15	0.34	-767	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1291	18.58	2.07	12	0.54	570.00	5106.00	22450	20230327	-52.83	10130	20231020	4.54	22450	-52.83	20230327	10130	4.54	20231020	22450	-52.83	20230327	10130	4.54	20231020	4.81	N	270660	500	60 억	41973	N	N	0	N	N
60	20231020	130915	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10500	-250	5	-2.33	615046680	59237	57.74	10520	10700	10130	13970	7530	10750	10379.15	0.34	-886	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1280	18.42	2.06	12	0.49	570.00	5106.00	22450	20230327	-53.23	10130	20231020	3.65	22450	-53.23	20230327	10130	3.65	20231020	22450	-53.23	20230327	10130	3.65	20231020	4.81	N	270660	500	60 억	41973	N	N	0	N	N
61	20231020	120925	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10460	-290	5	-2.70	576083500	55504	54.10	10520	10700	10130	13970	7530	10750	10375.18	0.34	-2389	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1275	18.35	2.05	12	0.46	570.00	5106.00	22450	20230327	-53.41	10130	20231020	3.26	22450	-53.41	20230327	10130	3.26	20231020	22450	-53.41	20230327	10130	3.26	20231020	4.81	N	270660	500	60 억	41973	N	N	0	N	N
62	20231020	110936	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10310	-440	5	-4.09	502644650	48411	47.19	10520	10700	10130	13970	7530	10750	10378.37	0.34	-1770	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1257	18.09	2.02	12	0.40	570.00	5106.00	22450	20230327	-54.08	10130	20231020	1.78	22450	-54.08	20230327	10130	1.78	20231020	22450	-54.08	20230327	10130	1.78	20231020	4.81	N	270660	500	60 억	41973	N	N	0	N	N
63	20231020	100927	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10250	-500	5	-4.65	341227250	32678	31.85	10520	10700	10220	13970	7530	10750	10436.50	0.34	-2131	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1250	17.98	2.01	12	0.27	570.00	5106.00	22450	20230327	-54.34	10220	20231020	0.29	22450	-54.34	20230327	10220	0.29	20231020	22450	-54.34	20230327	10220	0.29	20231020	4.81	N	270660	500	60 억	41973	N	N	0	N	N
64	20231020	090926	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10540	-210	5	-1.95	88132910	8347	8.14	10520	10700	10520	13970	7530	10750	10544.21	0.34	1355	11430	11090	10860	10520	10290	10975	10405	61	3220	500	7520	10	1	12191342	1285	18.49	2.06	12	0.07	570.00	5106.00	22450	20230327	-53.05	10520	20231020	0.19	22450	-53.05	20230327	10520	0.19	20231020	22450	-53.05	20230327	10520	0.19	20231020	4.81	N	270660	500	60 억	41973	N	N	0	N	N
65	20231019	160924	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10750	-460	5	-4.10	1094283580	101467	128.03	11150	11200	10630	14570	7850	11210	10784.69	0.25	11400	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1311	18.86	2.11	12	0.83	570.00	5106.00	22450	20230327	-52.12	10630	20231019	1.13	22450	-52.12	20230327	10630	1.13	20231019	22450	-52.12	20230327	10630	1.13	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
66	20231019	150915	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10700	-510	5	-4.55	1054383560	97751	123.34	11150	11200	10630	14570	7850	11210	10786.42	0.25	11927	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1304	18.77	2.10	12	0.80	570.00	5106.00	22450	20230327	-52.34	10630	20231019	0.66	22450	-52.34	20230327	10630	0.66	20231019	22450	-52.34	20230327	10630	0.66	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
67	20231019	140929	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10720	-490	5	-4.37	828182140	76582	96.63	11150	11200	10630	14570	7850	11210	10814.32	0.25	357	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1307	18.81	2.10	12	0.63	570.00	5106.00	22450	20230327	-52.25	10630	20231019	0.85	22450	-52.25	20230327	10630	0.85	20231019	22450	-52.25	20230327	10630	0.85	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
68	20231019	130919	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10720	-490	5	-4.37	671765070	61933	78.14	11150	11200	10650	14570	7850	11210	10846.64	0.25	-1209	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1307	18.81	2.10	12	0.51	570.00	5106.00	22450	20230327	-52.25	10650	20231019	0.66	22450	-52.25	20230327	10650	0.66	20231019	22450	-52.25	20230327	10650	0.66	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
69	20231019	120926	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10710	-500	5	-4.46	594426030	54687	69.00	11150	11200	10700	14570	7850	11210	10869.60	0.25	-2212	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1306	18.79	2.10	12	0.45	570.00	5106.00	22450	20230327	-52.29	10700	20231019	0.09	22450	-52.29	20230327	10700	0.09	20231019	22450	-52.29	20230327	10700	0.09	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
70	20231019	110919	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10810	-400	5	-3.57	408385330	37387	47.17	11150	11200	10810	14570	7850	11210	10923.19	0.25	-3599	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1318	18.96	2.12	12	0.31	570.00	5106.00	22450	20230327	-51.85	10810	20231019	0.00	22450	-51.85	20230327	10810	0.00	20231019	22450	-51.85	20230327	10810	0.00	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
71	20231019	100914	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10920	-290	5	-2.59	287434740	26270	33.15	11150	11200	10880	14570	7850	11210	10941.56	0.25	-601	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1331	19.16	2.14	12	0.22	570.00	5106.00	22450	20230327	-51.36	10880	20231019	0.37	22450	-51.36	20230327	10880	0.37	20231019	22450	-51.36	20230327	10880	0.37	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
72	20231019	090924	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	10900	-310	5	-2.77	86336100	7823	9.87	11150	11200	10900	14570	7850	11210	11036.19	0.25	-3957	11816	11512	11356	11052	10896	11435	10975	61	3360	500	7840	10	1	12191342	1329	19.12	2.13	12	0.06	570.00	5106.00	22450	20230327	-51.45	10900	20231019	0.00	22450	-51.45	20230327	10900	0.00	20231019	22450	-51.45	20230327	10900	0.00	20231019	4.87	N	270660	500	60 억	30541	N	N	0	N	N
73	20231018	160928	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	11210	-220	5	-1.92	879964070	77466	139.50	11430	11660	11200	14850	8010	11430	11361.18	0.29	-5225	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1367	19.67	2.20	12	0.64	570.00	5106.00	22450	20230327	-50.07	11200	20231018	0.09	22450	-50.07	20230327	11200	0.09	20231018	22450	-50.07	20230327	11200	0.09	20231018	4.90	N	270660	500	60 억	35875	N	N	0	N	N
74	20231018	150918	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	11210	-220	5	-1.92	844020820	74260	133.72	11430	11660	11200	14850	8010	11430	11365.75	0.29	-5571	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1367	19.67	2.20	12	0.61	570.00	5106.00	22450	20230327	-50.07	11200	20231018	0.09	22450	-50.07	20230327	11200	0.09	20231018	22450	-50.07	20230327	11200	0.09	20231018	4.90	N	270660	500	60 억	35875	N	N	0	N	N
75	20231018	140905	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	11250	-180	5	-1.57	769758690	67645	121.81	11430	11660	11230	14850	8010	11430	11379.39	0.29	-6116	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1372	19.74	2.20	12	0.55	570.00	5106.00	22450	20230327	-49.89	11230	20231018	0.18	22450	-49.89	20230327	11230	0.18	20231018	22450	-49.89	20230327	11230	0.18	20231018	4.90	N	270660	500	60 억	35875	N	N	0	N	N
76	20231018	130902	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	11270	-160	5	-1.40	713490990	62652	112.82	11430	11660	11230	14850	8010	11430	11388.16	0.29	-4211	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1374	19.77	2.21	12	0.51	570.00	5106.00	22450	20230327	-49.80	11230	20231018	0.36	22450	-49.80	20230327	11230	0.36	20231018	22450	-49.80	20230327	11230	0.36	20231018	4.90	N	270660	500	60 억	35875	N	N	0	N	N
77	20231018	120919	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	11310	-120	5	-1.05	538034130	47082	84.78	11430	11660	11290	14850	8010	11430	11427.60	0.29	-761	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1379	19.84	2.22	12	0.39	570.00	5106.00	22450	20230327	-49.62	11290	20231018	0.18	22450	-49.62	20230327	11290	0.18	20231018	22450	-49.62	20230327	11290	0.18	20231018	4.90	N	270660	500	60 억	35875	N	N	0	N	N
78	20231018	110912	55	50.00	KOSDAQ	신저가	일반전기전자	N	N	N	Y	50	N	11440	10	2	0.09	370128330	32253	58.08	11430	11660	11320	14850	8010	11430	11475.78	0.29	2009	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1395	20.07	2.24	12	0.26	570.00	5106.00	22450	20230327	-49.04	11320	20231018	1.06	22450	-49.04	20230327	11320	1.06	20231018	22450	-49.04	20230327	11320	1.06	20231018	4.90	N	270660	500	60 억	35875	N	N	0	N	N
79	20231018	100923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11400	-30	5	-0.26	236027770	20482	36.88	11430	11660	11380	14850	8010	11430	11523.67	0.29	4756	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1390	20.00	2.23	12	0.17	570.00	5106.00	22450	20230327	-49.22	11320	20231016	0.71	22450	-49.22	20230327	11320	0.71	20231016	22450	-49.22	20230327	11320	0.71	20231016	4.90	N	270660	500	60 억	35875	N	N	0	N	N
80	20231018	090908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11640	210	2	1.84	51482770	4484	8.07	11430	11660	11380	14850	8010	11430	11481.44	0.29	1237	11830	11630	11530	11330	11230	11580	11280	61	3420	500	8000	10	1	12191342	1419	20.42	2.28	12	0.04	570.00	5106.00	22450	20230327	-48.15	11320	20231016	2.83	22450	-48.15	20230327	11320	2.83	20231016	22450	-48.15	20230327	11320	2.83	20231016	4.90	N	270660	500	60 억	35875	N	N	0	N	N
81	20231017	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11430	60	2	0.53	639428870	55210	77.70	11470	11730	11430	14780	7960	11370	11582.26	0.16	1487	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1393	20.05	2.24	12	0.45	570.00	5106.00	22450	20230327	-49.09	11320	20231016	0.97	22450	-49.09	20230327	11320	0.97	20231016	22450	-49.09	20230327	11320	0.97	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
82	20231017	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	170	2	1.50	576429440	49715	69.97	11470	11730	11430	14780	7960	11370	11594.68	0.16	718	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1407	20.25	2.26	12	0.41	570.00	5106.00	22450	20230327	-48.60	11320	20231016	1.94	22450	-48.60	20230327	11320	1.94	20231016	22450	-48.60	20230327	11320	1.94	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
83	20231017	140920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	90	2	0.79	545038400	46985	66.13	11470	11730	11430	14780	7960	11370	11600.26	0.16	1338	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1397	20.11	2.24	12	0.39	570.00	5106.00	22450	20230327	-48.95	11320	20231016	1.24	22450	-48.95	20230327	11320	1.24	20231016	22450	-48.95	20230327	11320	1.24	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
84	20231017	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	230	2	2.02	426245470	36671	51.61	11470	11730	11470	14780	7960	11370	11623.50	0.16	6692	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1414	20.35	2.27	12	0.30	570.00	5106.00	22450	20230327	-48.33	11320	20231016	2.47	22450	-48.33	20230327	11320	2.47	20231016	22450	-48.33	20230327	11320	2.47	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
85	20231017	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	230	2	2.02	376284570	32360	45.54	11470	11730	11470	14780	7960	11370	11628.08	0.16	7890	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1414	20.35	2.27	12	0.27	570.00	5106.00	22450	20230327	-48.33	11320	20231016	2.47	22450	-48.33	20230327	11320	2.47	20231016	22450	-48.33	20230327	11320	2.47	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
86	20231017	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	300	2	2.64	257536340	22145	31.17	11470	11730	11470	14780	7960	11370	11629.55	0.16	8085	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1423	20.47	2.29	12	0.18	570.00	5106.00	22450	20230327	-48.02	11320	20231016	3.09	22450	-48.02	20230327	11320	3.09	20231016	22450	-48.02	20230327	11320	3.09	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
87	20231017	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	350	2	3.08	173211660	14920	21.00	11470	11720	11470	14780	7960	11370	11609.36	0.16	6219	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1429	20.56	2.30	12	0.12	570.00	5106.00	22450	20230327	-47.80	11320	20231016	3.53	22450	-47.80	20230327	11320	3.53	20231016	22450	-47.80	20230327	11320	3.53	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
88	20231017	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	200	2	1.76	54280180	4698	6.61	11470	11650	11470	14780	7960	11370	11553.89	0.16	2309	11843	11606	11463	11226	11083	11535	11155	61	3410	500	7950	10	1	12191342	1411	20.30	2.27	12	0.04	570.00	5106.00	22450	20230327	-48.46	11320	20231016	2.21	22450	-48.46	20230327	11320	2.21	20231016	22450	-48.46	20230327	11320	2.21	20231016	4.92	N	270660	500	60 억	18989	N	N	386	N	N
89	20231016	160907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11370	-540	5	-4.53	798169770	69857	195.30	11630	11700	11320	15480	8340	11910	11425.77	0.26	-12850	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1386	19.95	2.23	12	0.57	570.00	5106.00	22450	20230327	-49.35	11320	20231016	0.44	22450	-49.35	20230327	11320	0.44	20231016	22450	-49.35	20230327	11320	0.44	20231016	4.95	N	270660	500	60 억	31784	N	N	386	N	N
90	20231016	150907	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11400	-510	5	-4.28	763485380	66808	186.78	11630	11700	11320	15480	8340	11910	11428.05	0.26	-12139	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1390	20.00	2.23	12	0.55	570.00	5106.00	22450	20230327	-49.22	11320	20231016	0.71	22450	-49.22	20230327	11320	0.71	20231016	22450	-49.22	20230327	11320	0.71	20231016	4.95	N	270660	500	60 억	31784	N	N	6	N	N
91	20231016	140910	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11350	-560	5	-4.70	702978240	61472	171.86	11630	11700	11340	15480	8340	11910	11435.75	0.26	-12343	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1384	19.91	2.22	12	0.50	570.00	5106.00	22450	20230327	-49.44	11340	20231016	0.09	22450	-49.44	20230327	11340	0.09	20231016	22450	-49.44	20230327	11340	0.09	20231016	4.95	N	270660	500	60 억	31784	N	N	6	N	N
92	20231016	130903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11370	-540	5	-4.53	676483730	59138	165.33	11630	11700	11340	15480	8340	11910	11439.07	0.26	-12264	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1386	19.95	2.23	12	0.49	570.00	5106.00	22450	20230327	-49.35	11340	20231016	0.26	22450	-49.35	20230327	11340	0.26	20231016	22450	-49.35	20230327	11340	0.26	20231016	4.95	N	270660	500	60 억	31784	N	N	6	N	N
93	20231016	120904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11360	-550	5	-4.62	568754360	49653	138.82	11630	11700	11360	15480	8340	11910	11454.58	0.26	-9319	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1385	19.93	2.22	12	0.41	570.00	5106.00	22450	20230327	-49.40	11360	20231016	0.00	22450	-49.40	20230327	11360	0.00	20231016	22450	-49.40	20230327	11360	0.00	20231016	4.95	N	270660	500	60 억	31784	N	N	6	N	N
94	20231016	110858	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11410	-500	5	-4.20	417456810	36358	101.65	11630	11700	11380	15480	8340	11910	11481.84	0.26	-3692	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1391	20.02	2.23	12	0.30	570.00	5106.00	22450	20230327	-49.18	11380	20231016	0.26	22450	-49.18	20230327	11380	0.26	20231016	22450	-49.18	20230327	11380	0.26	20231016	4.95	N	270660	500	60 억	31784	N	N	6	N	N
95	20231016	100853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11420	-490	5	-4.11	326441570	28384	79.35	11630	11700	11380	15480	8340	11910	11500.90	0.26	-1945	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1392	20.04	2.24	12	0.23	570.00	5106.00	22450	20230327	-49.13	11380	20231016	0.35	22450	-49.13	20230327	11380	0.35	20231016	22450	-49.13	20230327	11380	0.35	20231016	4.95	N	270660	500	60 억	31784	N	N	6	N	N
96	20231016	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-330	5	-2.77	162722090	14068	39.33	11630	11700	11400	15480	8340	11910	11566.82	0.26	-345	12376	12142	12016	11782	11656	12080	11720	61	3570	500	8330	10	1	12191342	1412	20.32	2.27	12	0.12	570.00	5106.00	22450	20230327	-48.42	11390	20231010	1.67	22450	-48.42	20230327	11390	1.67	20231010	22450	-48.42	20230327	11390	1.67	20231010	4.95	N	270660	500	60 억	31784	N	N	6	N	N
97	20231012	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	300	2	2.51	660612730	53937	141.84	12080	12390	11950	15530	8370	11950	12247.85	0.22	12512	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1493	21.49	2.40	12	0.44	570.00	5106.00	22450	20230327	-45.43	11390	20231010	7.55	22450	-45.43	20230327	11390	7.55	20231010	22450	-45.43	20230327	11390	7.55	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
98	20231012	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12200	250	2	2.09	645475620	52700	138.59	12080	12390	11950	15530	8370	11950	12248.11	0.22	12746	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1487	21.40	2.39	12	0.43	570.00	5106.00	22450	20230327	-45.66	11390	20231010	7.11	22450	-45.66	20230327	11390	7.11	20231010	22450	-45.66	20230327	11390	7.11	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
99	20231012	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12210	260	2	2.18	596740410	48713	128.10	12080	12390	11950	15530	8370	11950	12250.13	0.22	12806	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1489	21.42	2.39	12	0.40	570.00	5106.00	22450	20230327	-45.61	11390	20231010	7.20	22450	-45.61	20230327	11390	7.20	20231010	22450	-45.61	20230327	11390	7.20	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
100	20231012	130903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12260	310	2	2.59	568417610	46397	122.01	12080	12390	11950	15530	8370	11950	12251.17	0.22	13057	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1495	21.51	2.40	12	0.38	570.00	5106.00	22450	20230327	-45.39	11390	20231010	7.64	22450	-45.39	20230327	11390	7.64	20231010	22450	-45.39	20230327	11390	7.64	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
101	20231012	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12250	300	2	2.51	544422200	44439	116.86	12080	12390	11950	15530	8370	11950	12251.00	0.22	13389	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1493	21.49	2.40	12	0.36	570.00	5106.00	22450	20230327	-45.43	11390	20231010	7.55	22450	-45.43	20230327	11390	7.55	20231010	22450	-45.43	20230327	11390	7.55	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
102	20231012	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12300	350	2	2.93	399985610	32611	85.76	12080	12390	11950	15530	8370	11950	12265.36	0.22	6401	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1500	21.58	2.41	12	0.27	570.00	5106.00	22450	20230327	-45.21	11390	20231010	7.99	22450	-45.21	20230327	11390	7.99	20231010	22450	-45.21	20230327	11390	7.99	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
103	20231012	100905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12310	360	2	3.01	266502450	21778	57.27	12080	12380	11950	15530	8370	11950	12237.23	0.22	3289	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1501	21.60	2.41	12	0.18	570.00	5106.00	22450	20230327	-45.17	11390	20231010	8.08	22450	-45.17	20230327	11390	8.08	20231010	22450	-45.17	20230327	11390	8.08	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
104	20231012	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12170	220	2	1.84	57724520	4776	12.56	12080	12170	11950	15530	8370	11950	12086.37	0.22	1569	12216	12082	11816	11682	11416	12150	11750	61	3580	500	8360	10	1	12191342	1484	21.35	2.38	12	0.04	570.00	5106.00	22450	20230327	-45.79	11390	20231010	6.85	22450	-45.79	20230327	11390	6.85	20231010	22450	-45.79	20230327	11390	6.85	20231010	4.97	N	270660	500	60 억	26229	N	N	0	N	N
105	20231011	160900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11950	430	2	3.73	444312250	37537	51.96	11550	11950	11550	14970	8070	11520	11836.64	0.19	3595	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1457	20.96	2.34	12	0.31	570.00	5106.00	22450	20230327	-46.77	11390	20231010	4.92	22450	-46.77	20230327	11390	4.92	20231010	22450	-46.77	20230327	11390	4.92	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
106	20231011	150905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	190	2	1.65	353871490	29927	41.43	11550	11940	11550	14970	8070	11520	11824.49	0.19	5377	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1428	20.54	2.29	12	0.25	570.00	5106.00	22450	20230327	-47.84	11390	20231010	2.81	22450	-47.84	20230327	11390	2.81	20231010	22450	-47.84	20230327	11390	2.81	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
107	20231011	140908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	230	2	2.00	288048570	24304	33.64	11550	11940	11550	14970	8070	11520	11851.90	0.19	4506	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1432	20.61	2.30	12	0.20	570.00	5106.00	22450	20230327	-47.66	11390	20231010	3.16	22450	-47.66	20230327	11390	3.16	20231010	22450	-47.66	20230327	11390	3.16	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
108	20231011	130857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	320	2	2.78	242429260	20435	28.29	11550	11940	11550	14970	8070	11520	11863.43	0.19	4202	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1443	20.77	2.32	12	0.17	570.00	5106.00	22450	20230327	-47.26	11390	20231010	3.95	22450	-47.26	20230327	11390	3.95	20231010	22450	-47.26	20230327	11390	3.95	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
109	20231011	120914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	320	2	2.78	204712750	17250	23.88	11550	11940	11550	14970	8070	11520	11867.41	0.19	4352	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1443	20.77	2.32	12	0.14	570.00	5106.00	22450	20230327	-47.26	11390	20231010	3.95	22450	-47.26	20230327	11390	3.95	20231010	22450	-47.26	20230327	11390	3.95	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
110	20231011	110909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	320	2	2.78	176287340	14851	20.56	11550	11940	11550	14970	8070	11520	11870.40	0.19	4098	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1443	20.77	2.32	12	0.12	570.00	5106.00	22450	20230327	-47.26	11390	20231010	3.95	22450	-47.26	20230327	11390	3.95	20231010	22450	-47.26	20230327	11390	3.95	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
111	20231011	100902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	340	2	2.95	146842990	12368	17.12	11550	11940	11550	14970	8070	11520	11872.82	0.19	4110	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1446	20.81	2.32	12	0.10	570.00	5106.00	22450	20230327	-47.17	11390	20231010	4.13	22450	-47.17	20230327	11390	4.13	20231010	22450	-47.17	20230327	11390	4.13	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
112	20231011	090906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11830	310	2	2.69	24854170	2117	2.93	11550	11860	11550	14970	8070	11520	11740.28	0.19	36	12513	12016	11703	11206	10893	11860	11050	61	3450	500	8060	10	1	12191342	1442	20.75	2.32	12	0.02	570.00	5106.00	22450	20230327	-47.31	11390	20231010	3.86	22450	-47.31	20230327	11390	3.86	20231010	22450	-47.31	20230327	11390	3.86	20231010	5.04	N	270660	500	60 억	22635	N	N	51	N	N
113	20231010	161511	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11520	-500	5	-4.16	847133560	71417	123.80	12020	12200	11390	15620	8420	12020	11862.11	0.20	-1340	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1404	20.21	2.26	12	0.59	570.00	5106.00	22450	20230327	-48.69	11390	20231010	1.14	22450	-48.69	20230327	11390	1.14	20231010	22450	-48.69	20230327	11390	1.14	20231010	5.09	N	270660	500	60 억	24099	N	N	51	N	N
114	20231010	150853	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11540	-480	5	-3.99	761484350	63952	110.86	12020	12200	11500	15620	8420	12020	11907.12	0.20	-1830	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1407	20.25	2.26	12	0.52	570.00	5106.00	22450	20230327	-48.60	11500	20231010	0.35	22450	-48.60	20230327	11500	0.35	20231010	22450	-48.60	20230327	11500	0.35	20231010	5.09	N	270660	500	60 억	24099	N	N	0	N	N
115	20231010	140859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11730	-290	5	-2.41	640269750	53485	92.71	12020	12200	11700	15620	8420	12020	11971.02	0.20	-1739	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1430	20.58	2.30	12	0.44	570.00	5106.00	22450	20230327	-47.75	11700	20231010	0.26	22450	-47.75	20230327	11700	0.26	20231010	22450	-47.75	20230327	11700	0.26	20231010	5.09	N	270660	500	60 억	24099	N	N	0	N	N
116	20231010	130851	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11860	-160	5	-1.33	499938630	41583	72.08	12020	12200	11850	15620	8420	12020	12022.67	0.20	-1279	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1446	20.81	2.32	12	0.34	570.00	5106.00	22450	20230327	-47.17	11850	20231010	0.08	22450	-47.17	20230327	11850	0.08	20231010	22450	-47.17	20230327	11850	0.08	20231010	5.09	N	270660	500	60 억	24099	N	N	0	N	N
117	20231010	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	-40	5	-0.33	360327900	29887	51.81	12020	12200	11960	15620	8420	12020	12056.34	0.20	2163	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1461	21.02	2.35	12	0.25	570.00	5106.00	22450	20230327	-46.64	11920	20231006	0.50	22450	-46.64	20230327	11920	0.50	20231006	22450	-46.64	20230327	11920	0.50	20231006	5.09	N	270660	500	60 억	24099	N	N	0	N	N
118	20231010	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12120	100	2	0.83	275988500	22884	39.67	12020	12200	11960	15620	8420	12020	12060.33	0.20	4743	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1478	21.26	2.37	12	0.19	570.00	5106.00	22450	20230327	-46.01	11920	20231006	1.68	22450	-46.01	20230327	11920	1.68	20231006	22450	-46.01	20230327	11920	1.68	20231006	5.09	N	270660	500	60 억	24099	N	N	0	N	N
119	20231010	100843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12060	40	2	0.33	168290930	13992	24.25	12020	12130	11960	15620	8420	12020	12027.65	0.20	2297	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1470	21.16	2.36	12	0.11	570.00	5106.00	22450	20230327	-46.28	11920	20231006	1.17	22450	-46.28	20230327	11920	1.17	20231006	22450	-46.28	20230327	11920	1.17	20231006	5.09	N	270660	500	60 억	24099	N	N	0	N	N
120	20231010	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	-30	5	-0.25	52972010	4412	7.65	12020	12050	11970	15620	8420	12020	12006.35	0.20	-348	12313	12166	12043	11896	11773	12240	11970	61	3600	500	8410	10	1	12191342	1462	21.04	2.35	12	0.04	570.00	5106.00	22450	20230327	-46.59	11920	20231006	0.59	22450	-46.59	20230327	11920	0.59	20231006	22450	-46.59	20230327	11920	0.59	20231006	5.09	N	270660	500	60 억	24099	N	N	0	N	N
121	20231006	160846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12020	-50	5	-0.41	688749220	57223	40.60	11920	12190	11920	15690	8450	12070	12036.38	0.19	756	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1465	21.09	2.35	12	0.47	570.00	5106.00	22450	20230327	-46.46	11920	20231006	0.84	22450	-46.46	20230327	11920	0.84	20231006	22450	-46.46	20230327	11920	0.84	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N
122	20231006	150834	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12010	-60	5	-0.50	652454160	54205	38.46	11920	12190	11920	15690	8450	12070	12036.79	0.19	627	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1464	21.07	2.35	12	0.44	570.00	5106.00	22450	20230327	-46.50	11920	20231006	0.76	22450	-46.50	20230327	11920	0.76	20231006	22450	-46.50	20230327	11920	0.76	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N
123	20231006	140835	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12060	-10	5	-0.08	589857200	48996	34.77	11920	12190	11920	15690	8450	12070	12038.88	0.19	702	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1470	21.16	2.36	12	0.40	570.00	5106.00	22450	20230327	-46.28	11920	20231006	1.17	22450	-46.28	20230327	11920	1.17	20231006	22450	-46.28	20230327	11920	1.17	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N
124	20231006	130825	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12070	0	3	0.00	473558170	39347	27.92	11920	12190	11920	15690	8450	12070	12035.43	0.19	1785	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1471	21.18	2.36	12	0.32	570.00	5106.00	22450	20230327	-46.24	11920	20231006	1.26	22450	-46.24	20230327	11920	1.26	20231006	22450	-46.24	20230327	11920	1.26	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N
125	20231006	120824	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	11990	-80	5	-0.66	421997430	35056	24.87	11920	12190	11920	15690	8450	12070	12037.81	0.19	1613	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1462	21.04	2.35	12	0.29	570.00	5106.00	22450	20230327	-46.59	11920	20231006	0.59	22450	-46.59	20230327	11920	0.59	20231006	22450	-46.59	20230327	11920	0.59	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N
126	20231006	110817	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12040	-30	5	-0.25	354505630	29433	20.88	11920	12190	11920	15690	8450	12070	12044.49	0.19	1747	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1468	21.12	2.36	12	0.24	570.00	5106.00	22450	20230327	-46.37	11920	20231006	1.01	22450	-46.37	20230327	11920	1.01	20231006	22450	-46.37	20230327	11920	1.01	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N
127	20231006	100823	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12100	30	2	0.25	241436740	20028	14.21	11920	12190	11920	15690	8450	12070	12054.96	0.19	1083	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1475	21.23	2.37	12	0.16	570.00	5106.00	22450	20230327	-46.10	11920	20231006	1.51	22450	-46.10	20230327	11920	1.51	20231006	22450	-46.10	20230327	11920	1.51	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N
128	20231006	090816	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	12130	60	2	0.50	56903950	4760	3.38	11920	12140	11920	15690	8450	12070	11954.59	0.19	-246	13230	12650	12330	11750	11430	12490	11590	61	3620	500	8440	10	1	12191342	1479	21.28	2.38	12	0.04	570.00	5106.00	22450	20230327	-45.97	11920	20231006	1.76	22450	-45.97	20230327	11920	1.76	20231006	22450	-45.97	20230327	11920	1.76	20231006	5.17	N	270660	500	60 억	23344	N	N	5	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History