KissMeData/270660/price/prices-20231101.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12360	50	2	0.41	1213722530	97803	35.62	12450	12580	12300	16000	8620	12310	12410.29	0.22	157	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1507	21.68	2.42	12	0.80	570.00	5106.00	22450	20230327	-44.94	9800	20231027	26.12	22450	-44.94	20230327	9800	26.12	20231027	22450	-44.94	20230327	9800	26.12	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
3	20231130	151127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12350	40	2	0.32	1131198020	91125	33.19	12450	12580	12300	16000	8620	12310	12413.70	0.22	-477	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1506	21.67	2.42	12	0.75	570.00	5106.00	22450	20230327	-44.99	9800	20231027	26.02	22450	-44.99	20230327	9800	26.02	20231027	22450	-44.99	20230327	9800	26.02	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
4	20231130	141125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12320	10	2	0.08	1004590220	80857	29.45	12450	12580	12300	16000	8620	12310	12424.29	0.22	-582	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1502	21.61	2.41	12	0.66	570.00	5106.00	22450	20230327	-45.12	9800	20231027	25.71	22450	-45.12	20230327	9800	25.71	20231027	22450	-45.12	20230327	9800	25.71	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
5	20231130	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12350	40	2	0.32	894618420	71933	26.20	12450	12580	12300	16000	8620	12310	12436.84	0.22	-1159	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1506	21.67	2.42	12	0.59	570.00	5106.00	22450	20230327	-44.99	9800	20231027	26.02	22450	-44.99	20230327	9800	26.02	20231027	22450	-44.99	20230327	9800	26.02	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
6	20231130	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	100	2	0.81	759000370	60955	22.20	12450	12580	12350	16000	8620	12310	12451.82	0.22	-741	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1513	21.77	2.43	12	0.50	570.00	5106.00	22450	20230327	-44.72	9800	20231027	26.63	22450	-44.72	20230327	9800	26.63	20231027	22450	-44.72	20230327	9800	26.63	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
7	20231130	111131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	140	2	1.14	639832800	51353	18.71	12450	12580	12350	16000	8620	12310	12459.51	0.22	1931	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1518	21.84	2.44	12	0.42	570.00	5106.00	22450	20230327	-44.54	9800	20231027	27.04	22450	-44.54	20230327	9800	27.04	20231027	22450	-44.54	20230327	9800	27.04	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
8	20231130	101124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	120	2	0.97	501247030	40215	14.65	12450	12580	12350	16000	8620	12310	12464.20	0.22	-1069	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1515	21.81	2.43	12	0.33	570.00	5106.00	22450	20230327	-44.63	9800	20231027	26.84	22450	-44.63	20230327	9800	26.84	20231027	22450	-44.63	20230327	9800	26.84	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
9	20231130	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	200	2	1.62	283288860	22661	8.25	12450	12580	12410	16000	8620	12310	12501.20	0.22	-861	13163	12736	12493	12066	11823	12615	11945	61	3690	500	8610	10	1	12191342	1525	21.95	2.45	12	0.19	570.00	5106.00	22450	20230327	-44.28	9800	20231027	27.65	22450	-44.28	20230327	9800	27.65	20231027	22450	-44.28	20230327	9800	27.65	20231027	4.95	N	270660	500	60 억	26259	N	N	0	N	N
10	20231129	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12310	-380	5	-2.99	3424201370	271559	51.37	12680	12920	12250	16490	8890	12690	12609.48	0.35	-17202	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1501	21.60	2.41	12	2.23	570.00	5106.00	22450	20230327	-45.17	9800	20231027	25.61	22450	-45.17	20230327	9800	25.61	20231027	22450	-45.17	20230327	9800	25.61	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
11	20231129	151130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12320	-370	5	-2.92	3341145060	264818	50.10	12680	12920	12250	16490	8890	12690	12616.56	0.35	-17373	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1502	21.61	2.41	12	2.17	570.00	5106.00	22450	20230327	-45.12	9800	20231027	25.71	22450	-45.12	20230327	9800	25.71	20231027	22450	-45.12	20230327	9800	25.71	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
12	20231129	141122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12540	-150	5	-1.18	2497934320	196597	37.19	12680	12920	12540	16490	8890	12690	12705.92	0.35	-17063	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1529	22.00	2.46	12	1.61	570.00	5106.00	22450	20230327	-44.14	9800	20231027	27.96	22450	-44.14	20230327	9800	27.96	20231027	22450	-44.14	20230327	9800	27.96	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
13	20231129	131124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	-10	5	-0.08	2149178900	168996	31.97	12680	12920	12570	16490	8890	12690	12717.45	0.35	-6760	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1546	22.25	2.48	12	1.39	570.00	5106.00	22450	20230327	-43.52	9800	20231027	29.39	22450	-43.52	20230327	9800	29.39	20231027	22450	-43.52	20230327	9800	29.39	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
14	20231129	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	-10	5	-0.08	1972448440	155037	29.33	12680	12920	12570	16490	8890	12690	12722.59	0.35	-5384	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1546	22.25	2.48	12	1.27	570.00	5106.00	22450	20230327	-43.52	9800	20231027	29.39	22450	-43.52	20230327	9800	29.39	20231027	22450	-43.52	20230327	9800	29.39	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
15	20231129	111125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	20	2	0.16	1702101260	133753	25.30	12680	12920	12570	16490	8890	12690	12725.90	0.35	-1772	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1550	22.30	2.49	12	1.10	570.00	5106.00	22450	20230327	-43.39	9800	20231027	29.69	22450	-43.39	20230327	9800	29.69	20231027	22450	-43.39	20230327	9800	29.69	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
16	20231129	101123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12730	40	2	0.32	1211049320	95147	18.00	12680	12920	12570	16490	8890	12690	12728.49	0.35	-1886	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1552	22.33	2.49	12	0.78	570.00	5106.00	22450	20230327	-43.30	9800	20231027	29.90	22450	-43.30	20230327	9800	29.90	20231027	22450	-43.30	20230327	9800	29.90	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
17	20231129	091117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	10	2	0.08	276472080	21865	4.14	12680	12710	12570	16490	8890	12690	12642.93	0.35	-3173	13576	13132	12786	12342	11996	13355	12565	61	3800	500	8880	10	1	12191342	1548	22.28	2.49	12	0.18	570.00	5106.00	22450	20230327	-43.43	9800	20231027	29.59	22450	-43.43	20230327	9800	29.59	20231027	22450	-43.43	20230327	9800	29.59	20231027	4.92	N	270660	500	60 억	42333	N	N	9	N	N
18	20231128	161118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	260	2	2.09	6680495090	518413	138.79	12460	13230	12440	16150	8710	12430	12886.99	0.13	15096	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1547	22.26	2.49	12	4.25	570.00	5106.00	22450	20230327	-43.47	9800	20231027	29.49	22450	-43.47	20230327	9800	29.49	20231027	22450	-43.47	20230327	9800	29.49	20231027	4.77	N	270660	500	60 억	16016	N	N	9	N	N
19	20231128	151002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	280	2	2.25	6391191960	495639	132.69	12460	13230	12440	16150	8710	12430	12895.19	0.13	10552	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1550	22.30	2.49	12	4.07	570.00	5106.00	22450	20230327	-43.39	9800	20231027	29.69	22450	-43.39	20230327	9800	29.69	20231027	22450	-43.39	20230327	9800	29.69	20231027	4.77	N	270660	500	60 억	16016	N	N	98	N	N
20	20231128	141118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	440	2	3.54	5823191600	451184	120.79	12460	13230	12440	16150	8710	12430	12906.85	0.13	8110	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1569	22.58	2.52	12	3.70	570.00	5106.00	22450	20230327	-42.67	9800	20231027	31.33	22450	-42.67	20230327	9800	31.33	20231027	22450	-42.67	20230327	9800	31.33	20231027	4.77	N	270660	500	60 억	16016	N	N	98	N	N
21	20231128	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12810	380	2	3.06	5399543860	418198	111.96	12460	13230	12440	16150	8710	12430	12911.87	0.13	7186	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1562	22.47	2.51	12	3.43	570.00	5106.00	22450	20230327	-42.94	9800	20231027	30.71	22450	-42.94	20230327	9800	30.71	20231027	22450	-42.94	20230327	9800	30.71	20231027	4.77	N	270660	500	60 억	16016	N	N	98	N	N
22	20231128	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	310	2	2.49	5163911910	399744	107.02	12460	13230	12440	16150	8710	12430	12918.49	0.13	9885	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1553	22.35	2.50	12	3.28	570.00	5106.00	22450	20230327	-43.25	9800	20231027	30.00	22450	-43.25	20230327	9800	30.00	20231027	22450	-43.25	20230327	9800	30.00	20231027	4.77	N	270660	500	60 억	16016	N	N	98	N	N
23	20231128	111117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	290	2	2.33	4823418250	373066	99.88	12460	13230	12440	16150	8710	12430	12929.62	0.13	8517	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1551	22.32	2.49	12	3.06	570.00	5106.00	22450	20230327	-43.34	9800	20231027	29.80	22450	-43.34	20230327	9800	29.80	20231027	22450	-43.34	20230327	9800	29.80	20231027	4.77	N	270660	500	60 억	16016	N	N	98	N	N
24	20231128	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12770	340	2	2.74	4208903390	324611	86.90	12460	13230	12440	16150	8710	12430	12966.59	0.13	12708	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1557	22.40	2.50	12	2.66	570.00	5106.00	22450	20230327	-43.12	9800	20231027	30.31	22450	-43.12	20230327	9800	30.31	20231027	22450	-43.12	20230327	9800	30.31	20231027	4.77	N	270660	500	60 억	16016	N	N	98	N	N
25	20231128	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	310	2	2.49	322868980	25578	6.85	12460	12740	12440	16150	8710	12430	12625.70	0.13	1080	13476	12952	12656	12132	11836	12805	11985	61	3720	500	8700	10	1	12191342	1553	22.35	2.50	12	0.21	570.00	5106.00	22450	20230327	-43.25	9800	20231027	30.00	22450	-43.25	20230327	9800	30.00	20231027	22450	-43.25	20230327	9800	30.00	20231027	4.77	N	270660	500	60 억	16016	N	N	98	N	N
26	20231127	161105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	-540	5	-4.16	4711558160	370114	8.37	12950	13180	12360	16860	9080	12970	12729.96	0.10	4071	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1515	21.81	2.43	12	3.04	570.00	5106.00	22450	20230327	-44.63	9800	20231027	26.84	22450	-44.63	20230327	9800	26.84	20231027	22450	-44.63	20230327	9800	26.84	20231027	4.88	N	270660	500	60 억	11691	N	N	98	N	N
27	20231127	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-470	5	-3.62	4504371520	353463	7.99	12950	13180	12360	16860	9080	12970	12743.19	0.10	1771	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1524	21.93	2.45	12	2.90	570.00	5106.00	22450	20230327	-44.32	9800	20231027	27.55	22450	-44.32	20230327	9800	27.55	20231027	22450	-44.32	20230327	9800	27.55	20231027	4.88	N	270660	500	60 억	11691	N	N	0	N	N
28	20231127	141114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-470	5	-3.62	4224913580	331158	7.48	12950	13180	12360	16860	9080	12970	12757.64	0.10	1937	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1524	21.93	2.45	12	2.72	570.00	5106.00	22450	20230327	-44.32	9800	20231027	27.55	22450	-44.32	20230327	9800	27.55	20231027	22450	-44.32	20230327	9800	27.55	20231027	4.88	N	270660	500	60 억	11691	N	N	0	N	N
29	20231127	131117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	-520	5	-4.01	3996775510	312881	7.07	12950	13180	12400	16860	9080	12970	12773.76	0.10	1267	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1518	21.84	2.44	12	2.57	570.00	5106.00	22450	20230327	-44.54	9800	20231027	27.04	22450	-44.54	20230327	9800	27.04	20231027	22450	-44.54	20230327	9800	27.04	20231027	4.88	N	270660	500	60 억	11691	N	N	0	N	N
30	20231127	121122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	-340	5	-2.62	3343093210	260711	5.89	12950	13180	12620	16860	9080	12970	12822.67	0.10	1407	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1540	22.16	2.47	12	2.14	570.00	5106.00	22450	20230327	-43.74	9800	20231027	28.88	22450	-43.74	20230327	9800	28.88	20231027	22450	-43.74	20230327	9800	28.88	20231027	4.88	N	270660	500	60 억	11691	N	N	0	N	N
31	20231127	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	-250	5	-1.93	2993480850	233100	5.27	12950	13180	12630	16860	9080	12970	12841.74	0.10	2205	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1551	22.32	2.49	12	1.91	570.00	5106.00	22450	20230327	-43.34	9800	20231027	29.80	22450	-43.34	20230327	9800	29.80	20231027	22450	-43.34	20230327	9800	29.80	20231027	4.88	N	270660	500	60 억	11691	N	N	0	N	N
32	20231127	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	-270	5	-2.08	2404640930	186910	4.22	12950	13180	12630	16860	9080	12970	12864.92	0.10	1667	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1548	22.28	2.49	12	1.53	570.00	5106.00	22450	20230327	-43.43	9800	20231027	29.59	22450	-43.43	20230327	9800	29.59	20231027	22450	-43.43	20230327	9800	29.59	20231027	4.88	N	270660	500	60 억	11691	N	N	0	N	N
33	20231127	091105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12710	-260	5	-2.00	1299259520	99910	2.26	12950	13180	12660	16860	9080	12970	13004.49	0.10	-969	14583	13776	13193	12386	11803	14180	12790	61	3890	500	9070	10	1	12191342	1550	22.30	2.49	12	0.82	570.00	5106.00	22450	20230327	-43.39	9800	20231027	29.69	22450	-43.39	20230327	9800	29.69	20231027	22450	-43.39	20230327	9800	29.69	20231027	4.88	N	270660	500	60 억	11691	N	N	0	N	N
34	20231124	161058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12970	1010	2	8.44	59319875150	4406888	4736.60	12750	14000	12610	15540	8380	11960	13461.01	0.41	-38590	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1581	22.75	2.54	12	36.15	570.00	5106.00	22450	20230327	-42.23	9800	20231027	32.35	22450	-42.23	20230327	9800	32.35	20231027	22450	-42.23	20230327	9800	32.35	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
35	20231124	151107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	1120	2	9.36	58539840120	4346965	4672.20	12750	14000	12610	15540	8380	11960	13466.83	0.41	-44869	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1595	22.95	2.56	12	35.66	570.00	5106.00	22450	20230327	-41.74	9800	20231027	33.47	22450	-41.74	20230327	9800	33.47	20231027	22450	-41.74	20230327	9800	33.47	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
36	20231124	141104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13120	1160	2	9.70	56622500220	4200672	4514.96	12750	14000	12610	15540	8380	11960	13479.39	0.41	-46736	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1600	23.02	2.57	12	34.46	570.00	5106.00	22450	20230327	-41.56	9800	20231027	33.88	22450	-41.56	20230327	9800	33.88	20231027	22450	-41.56	20230327	9800	33.88	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
37	20231124	131100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13180	1220	2	10.20	54272917490	4022885	4323.87	12750	14000	12610	15540	8380	11960	13491.04	0.41	-46695	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1607	23.12	2.58	12	33.00	570.00	5106.00	22450	20230327	-41.29	9800	20231027	34.49	22450	-41.29	20230327	9800	34.49	20231027	22450	-41.29	20230327	9800	34.49	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
38	20231124	121108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13160	1200	2	10.03	52149170250	3862047	4151.00	12750	14000	12610	15540	8380	11960	13502.99	0.41	-47105	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1604	23.09	2.58	12	31.68	570.00	5106.00	22450	20230327	-41.38	9800	20231027	34.29	22450	-41.38	20230327	9800	34.29	20231027	22450	-41.38	20230327	9800	34.29	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
39	20231124	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	1140	2	9.53	50085451740	3704471	3981.63	12750	14000	12610	15540	8380	11960	13520.27	0.41	-47131	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1597	22.98	2.57	12	30.39	570.00	5106.00	22450	20230327	-41.65	9800	20231027	33.67	22450	-41.65	20230327	9800	33.67	20231027	22450	-41.65	20230327	9800	33.67	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
40	20231124	101107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	1470	2	12.29	33370357160	2479054	2664.53	12750	13900	12610	15540	8380	11960	13460.92	0.41	-43911	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1637	23.56	2.63	12	20.33	570.00	5106.00	22450	20230327	-40.18	9800	20231027	37.04	22450	-40.18	20230327	9800	37.04	20231027	22450	-40.18	20230327	9800	37.04	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
41	20231124	091100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13220	1260	2	10.54	11044182390	826268	888.09	12750	13900	12610	15540	8380	11960	13366.34	0.41	-26382	12520	12240	12040	11760	11560	12140	11660	61	3580	500	8370	10	1	12191342	1612	23.19	2.59	12	6.78	570.00	5106.00	22450	20230327	-41.11	9800	20231027	34.90	22450	-41.11	20230327	9800	34.90	20231027	22450	-41.11	20230327	9800	34.90	20231027	4.81	N	270660	500	60 억	50117	N	N	1383	N	N
42	20231123	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11960	-70	5	-0.58	1122869630	92791	90.07	12090	12320	11840	15630	8430	12030	12101.72	0.48	-9669	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1458	20.98	2.34	12	0.76	570.00	5106.00	22450	20230327	-46.73	9800	20231027	22.04	22450	-46.73	20230327	9800	22.04	20231027	22450	-46.73	20230327	9800	22.04	20231027	4.80	N	270660	500	60 억	58610	N	N	1383	N	N
43	20231123	151123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11910	-120	5	-1.00	1080344970	89232	86.62	12090	12320	11840	15630	8430	12030	12107.15	0.48	-9229	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1452	20.89	2.33	12	0.73	570.00	5106.00	22450	20230327	-46.95	9800	20231027	21.53	22450	-46.95	20230327	9800	21.53	20231027	22450	-46.95	20230327	9800	21.53	20231027	4.80	N	270660	500	60 억	58610	N	N	1200	N	N
44	20231123	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11960	-70	5	-0.58	920146620	75770	73.55	12090	12320	11920	15630	8430	12030	12143.94	0.48	-9282	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1458	20.98	2.34	12	0.62	570.00	5106.00	22450	20230327	-46.73	9800	20231027	22.04	22450	-46.73	20230327	9800	22.04	20231027	22450	-46.73	20230327	9800	22.04	20231027	4.80	N	270660	500	60 억	58610	N	N	1200	N	N
45	20231123	131121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	-10	5	-0.08	793090850	65150	63.24	12090	12320	11990	15630	8430	12030	12173.31	0.48	-5296	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1465	21.09	2.35	12	0.53	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	4.80	N	270660	500	60 억	58610	N	N	1200	N	N
46	20231123	121102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	40	2	0.33	701606190	57548	55.86	12090	12320	11990	15630	8430	12030	12191.67	0.48	-2084	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1471	21.18	2.36	12	0.47	570.00	5106.00	22450	20230327	-46.24	9800	20231027	23.16	22450	-46.24	20230327	9800	23.16	20231027	22450	-46.24	20230327	9800	23.16	20231027	4.80	N	270660	500	60 억	58610	N	N	1200	N	N
47	20231123	111131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12080	50	2	0.42	629417660	51571	50.06	12090	12320	11990	15630	8430	12030	12204.88	0.48	-211	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1473	21.19	2.37	12	0.42	570.00	5106.00	22450	20230327	-46.19	9800	20231027	23.27	22450	-46.19	20230327	9800	23.27	20231027	22450	-46.19	20230327	9800	23.27	20231027	4.80	N	270660	500	60 억	58610	N	N	1200	N	N
48	20231123	101106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	210	2	1.75	468037900	38262	37.14	12090	12320	11990	15630	8430	12030	12232.45	0.48	4001	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1492	21.47	2.40	12	0.31	570.00	5106.00	22450	20230327	-45.48	9800	20231027	24.90	22450	-45.48	20230327	9800	24.90	20231027	22450	-45.48	20230327	9800	24.90	20231027	4.80	N	270660	500	60 억	58610	N	N	1200	N	N
49	20231123	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	230	2	1.91	134047970	11011	10.69	12090	12270	11990	15630	8430	12030	12174.01	0.48	2579	12510	12270	12070	11830	11630	12170	11730	61	3600	500	8420	10	1	12191342	1495	21.51	2.40	12	0.09	570.00	5106.00	22450	20230327	-45.39	9800	20231027	25.10	22450	-45.39	20230327	9800	25.10	20231027	22450	-45.39	20230327	9800	25.10	20231027	4.80	N	270660	500	60 억	58610	N	N	1200	N	N
50	20231122	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12030	-80	5	-0.66	1242854510	102755	161.35	12080	12310	11870	15740	8480	12110	12095.49	0.60	-13930	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1467	21.11	2.36	12	0.84	570.00	5106.00	22450	20230327	-46.41	9800	20231027	22.76	22450	-46.41	20230327	9800	22.76	20231027	22450	-46.41	20230327	9800	22.76	20231027	4.79	N	270660	500	60 억	73705	N	N	1200	N	N
51	20231122	151042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11990	-120	5	-0.99	1197635450	98994	155.45	12080	12310	11870	15740	8480	12110	12098.06	0.60	-13093	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1462	21.04	2.35	12	0.81	570.00	5106.00	22450	20230327	-46.59	9800	20231027	22.35	22450	-46.59	20230327	9800	22.35	20231027	22450	-46.59	20230327	9800	22.35	20231027	4.79	N	270660	500	60 억	73705	N	N	21	N	N
52	20231122	141035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	-90	5	-0.74	944449140	77822	122.20	12080	12310	11970	15740	8480	12110	12136.02	0.60	-8859	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1465	21.09	2.35	12	0.64	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	4.79	N	270660	500	60 억	73705	N	N	21	N	N
53	20231122	131112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	-90	5	-0.74	851344080	70075	110.04	12080	12310	11970	15740	8480	12110	12149.04	0.60	-8017	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1465	21.09	2.35	12	0.57	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	4.79	N	270660	500	60 억	73705	N	N	21	N	N
54	20231122	121117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12040	-70	5	-0.58	733906720	60297	94.68	12080	12310	12020	15740	8480	12110	12171.53	0.60	-4904	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1468	21.12	2.36	12	0.49	570.00	5106.00	22450	20230327	-46.37	9800	20231027	22.86	22450	-46.37	20230327	9800	22.86	20231027	22450	-46.37	20230327	9800	22.86	20231027	4.79	N	270660	500	60 억	73705	N	N	21	N	N
55	20231122	111203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12150	40	2	0.33	558142530	45747	71.84	12080	12310	12020	15740	8480	12110	12200.64	0.60	-4815	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1481	21.32	2.38	12	0.38	570.00	5106.00	22450	20230327	-45.88	9800	20231027	23.98	22450	-45.88	20230327	9800	23.98	20231027	22450	-45.88	20230327	9800	23.98	20231027	4.79	N	270660	500	60 억	73705	N	N	21	N	N
56	20231122	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12270	160	2	1.32	334999750	27503	43.19	12080	12270	12020	15740	8480	12110	12180.48	0.60	820	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1496	21.53	2.40	12	0.23	570.00	5106.00	22450	20230327	-45.35	9800	20231027	25.20	22450	-45.35	20230327	9800	25.20	20231027	22450	-45.35	20230327	9800	25.20	20231027	4.79	N	270660	500	60 억	73705	N	N	21	N	N
57	20231122	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12220	110	2	0.91	50941630	4199	6.59	12080	12240	12020	15740	8480	12110	12131.85	0.60	834	12616	12362	12226	11972	11836	12295	11905	61	3630	500	8470	10	1	12191342	1490	21.44	2.39	12	0.03	570.00	5106.00	22450	20230327	-45.57	9800	20231027	24.69	22450	-45.57	20230327	9800	24.69	20231027	22450	-45.57	20230327	9800	24.69	20231027	4.79	N	270660	500	60 억	73705	N	N	21	N	N
58	20231121	161036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12110	-60	5	-0.49	770978330	63202	91.43	12210	12480	12090	15820	8520	12170	12199.49	0.60	-5	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1476	21.25	2.37	12	0.52	570.00	5106.00	22450	20230327	-46.06	9800	20231027	23.57	22450	-46.06	20230327	9800	23.57	20231027	22450	-46.06	20230327	9800	23.57	20231027	4.78	N	270660	500	60 억	73710	N	N	21	N	N
59	20231121	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12150	-20	5	-0.16	653298230	53494	77.38	12210	12480	12120	15820	8520	12170	12212.71	0.60	-709	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1481	21.32	2.38	12	0.44	570.00	5106.00	22450	20230327	-45.88	9800	20231027	23.98	22450	-45.88	20230327	9800	23.98	20231027	22450	-45.88	20230327	9800	23.98	20231027	4.78	N	270660	500	60 억	73710	N	N	0	N	N
60	20231121	141024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	30	2	0.25	583609110	47758	69.09	12210	12480	12130	15820	8520	12170	12220.34	0.60	725	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1487	21.40	2.39	12	0.39	570.00	5106.00	22450	20230327	-45.66	9800	20231027	24.49	22450	-45.66	20230327	9800	24.49	20231027	22450	-45.66	20230327	9800	24.49	20231027	4.78	N	270660	500	60 억	73710	N	N	0	N	N
61	20231121	131015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	-10	5	-0.08	534462790	43714	63.24	12210	12480	12150	15820	8520	12170	12226.61	0.60	1733	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1482	21.33	2.38	12	0.36	570.00	5106.00	22450	20230327	-45.84	9800	20231027	24.08	22450	-45.84	20230327	9800	24.08	20231027	22450	-45.84	20230327	9800	24.08	20231027	4.78	N	270660	500	60 억	73710	N	N	0	N	N
62	20231121	121017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12190	20	2	0.16	451143510	36873	53.34	12210	12480	12150	15820	8520	12170	12235.42	0.60	3983	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1486	21.39	2.39	12	0.30	570.00	5106.00	22450	20230327	-45.70	9800	20231027	24.39	22450	-45.70	20230327	9800	24.39	20231027	22450	-45.70	20230327	9800	24.39	20231027	4.78	N	270660	500	60 억	73710	N	N	0	N	N
63	20231121	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	70	2	0.58	394439930	32228	46.62	12210	12480	12150	15820	8520	12170	12239.48	0.60	5388	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1492	21.47	2.40	12	0.26	570.00	5106.00	22450	20230327	-45.48	9800	20231027	24.90	22450	-45.48	20230327	9800	24.90	20231027	22450	-45.48	20230327	9800	24.90	20231027	4.78	N	270660	500	60 억	73710	N	N	0	N	N
64	20231121	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12170	0	3	0.00	330535140	27005	39.06	12210	12480	12150	15820	8520	12170	12240.30	0.60	3626	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1484	21.35	2.38	12	0.22	570.00	5106.00	22450	20230327	-45.79	9800	20231027	24.18	22450	-45.79	20230327	9800	24.18	20231027	22450	-45.79	20230327	9800	24.18	20231027	4.78	N	270660	500	60 억	73710	N	N	0	N	N
65	20231121	091002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12210	40	2	0.33	132075730	10772	15.58	12210	12480	12210	15820	8520	12170	12262.74	0.60	1775	12463	12316	12123	11976	11783	12390	12050	61	3650	500	8510	10	1	12191342	1489	21.42	2.39	12	0.09	570.00	5106.00	22450	20230327	-45.61	9800	20231027	24.59	22450	-45.61	20230327	9800	24.59	20231027	22450	-45.61	20230327	9800	24.59	20231027	4.78	N	270660	500	60 억	73710	N	N	0	N	N
66	20231120	161008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12170	150	2	1.25	827231650	68122	60.05	11930	12270	11930	15620	8420	12020	12143.25	0.50	12649	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1484	21.35	2.38	12	0.56	570.00	5106.00	22450	20230327	-45.79	9800	20231027	24.18	22450	-45.79	20230327	9800	24.18	20231027	22450	-45.79	20230327	9800	24.18	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
67	20231120	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	140	2	1.16	811862360	66859	58.94	11930	12270	11930	15620	8420	12020	12142.90	0.50	12434	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1482	21.33	2.38	12	0.55	570.00	5106.00	22450	20230327	-45.84	9800	20231027	24.08	22450	-45.84	20230327	9800	24.08	20231027	22450	-45.84	20230327	9800	24.08	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
68	20231120	141017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12220	200	2	1.66	738739330	60861	53.65	11930	12270	11930	15620	8420	12020	12138.14	0.50	12909	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1490	21.44	2.39	12	0.50	570.00	5106.00	22450	20230327	-45.57	9800	20231027	24.69	22450	-45.57	20230327	9800	24.69	20231027	22450	-45.57	20230327	9800	24.69	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
69	20231120	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12250	230	2	1.91	596077160	49173	43.35	11930	12270	11930	15620	8420	12020	12122.04	0.50	12809	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1493	21.49	2.40	12	0.40	570.00	5106.00	22450	20230327	-45.43	9800	20231027	25.00	22450	-45.43	20230327	9800	25.00	20231027	22450	-45.43	20230327	9800	25.00	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
70	20231120	121014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12200	180	2	1.50	489440850	40456	35.66	11930	12200	11930	15620	8420	12020	12098.10	0.50	12499	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1487	21.40	2.39	12	0.33	570.00	5106.00	22450	20230327	-45.66	9800	20231027	24.49	22450	-45.66	20230327	9800	24.49	20231027	22450	-45.66	20230327	9800	24.49	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
71	20231120	111009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	140	2	1.16	429949880	35561	31.35	11930	12200	11930	15620	8420	12020	12090.49	0.50	10111	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1482	21.33	2.38	12	0.29	570.00	5106.00	22450	20230327	-45.84	9800	20231027	24.08	22450	-45.84	20230327	9800	24.08	20231027	22450	-45.84	20230327	9800	24.08	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
72	20231120	101006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12190	170	2	1.41	358077360	29645	26.13	11930	12200	11930	15620	8420	12020	12078.84	0.50	10858	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1486	21.39	2.39	12	0.24	570.00	5106.00	22450	20230327	-45.70	9800	20231027	24.39	22450	-45.70	20230327	9800	24.39	20231027	22450	-45.70	20230327	9800	24.39	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
73	20231120	091016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	70	2	0.58	41331380	3461	3.05	11930	12090	11930	15620	8420	12020	11942.03	0.50	1808	12720	12370	12130	11780	11540	12250	11660	61	3600	500	8410	10	1	12191342	1474	21.21	2.37	12	0.03	570.00	5106.00	22450	20230327	-46.15	9800	20231027	23.37	22450	-46.15	20230327	9800	23.37	20231027	22450	-46.15	20230327	9800	23.37	20231027	4.82	N	270660	500	60 억	60592	N	N	0	N	N
74	20231117	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	-410	5	-3.30	1362534190	112378	94.67	12480	12480	11890	16150	8710	12430	12124.63	0.69	-23517	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1465	21.09	2.35	12	0.92	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
75	20231117	151044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11940	-490	5	-3.94	1245671600	102616	86.44	12480	12480	11930	16150	8710	12430	12139.16	0.69	-22223	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1456	20.95	2.34	12	0.84	570.00	5106.00	22450	20230327	-46.82	9800	20231027	21.84	22450	-46.82	20230327	9800	21.84	20231027	22450	-46.82	20230327	9800	21.84	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
76	20231117	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12050	-380	5	-3.06	1070920650	88013	74.14	12480	12480	11950	16150	8710	12430	12167.76	0.69	-15178	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1469	21.14	2.36	12	0.72	570.00	5106.00	22450	20230327	-46.33	9800	20231027	22.96	22450	-46.33	20230327	9800	22.96	20231027	22450	-46.33	20230327	9800	22.96	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
77	20231117	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	-410	5	-3.30	994559430	81651	68.78	12480	12480	11950	16150	8710	12430	12180.62	0.69	-13750	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1465	21.09	2.35	12	0.67	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
78	20231117	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12030	-400	5	-3.22	890395400	72979	61.48	12480	12480	12030	16150	8710	12430	12200.71	0.69	-11336	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1467	21.11	2.36	12	0.60	570.00	5106.00	22450	20230327	-46.41	9800	20231027	22.76	22450	-46.41	20230327	9800	22.76	20231027	22450	-46.41	20230327	9800	22.76	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
79	20231117	111043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	-340	5	-2.74	801100930	65581	55.25	12480	12480	12070	16150	8710	12430	12215.44	0.69	-7005	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1474	21.21	2.37	12	0.54	570.00	5106.00	22450	20230327	-46.15	9800	20231027	23.37	22450	-46.15	20230327	9800	23.37	20231027	22450	-46.15	20230327	9800	23.37	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
80	20231117	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12260	-170	5	-1.37	586533110	47874	40.33	12480	12480	12080	16150	8710	12430	12251.60	0.69	-11921	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1495	21.51	2.40	12	0.39	570.00	5106.00	22450	20230327	-45.39	9800	20231027	25.10	22450	-45.39	20230327	9800	25.10	20231027	22450	-45.39	20230327	9800	25.10	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
81	20231117	091041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12220	-210	5	-1.69	296140650	24014	20.23	12480	12480	12190	16150	8710	12430	12332.00	0.69	-10206	12783	12606	12453	12276	12123	12530	12200	61	3720	500	8700	10	1	12191342	1490	21.44	2.39	12	0.20	570.00	5106.00	22450	20230327	-45.57	9800	20231027	24.69	22450	-45.57	20230327	9800	24.69	20231027	22450	-45.57	20230327	9800	24.69	20231027	4.82	N	270660	500	60 억	84089	N	N	0	N	N
82	20231116	161037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	0	3	0.00	1460263800	117194	31.80	12560	12630	12300	16140	8700	12420	12460.23	0.72	-4417	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1514	21.79	2.43	12	0.96	570.00	5106.00	22450	20230327	-44.68	9800	20231027	26.73	22450	-44.68	20230327	9800	26.73	20231027	22450	-44.68	20230327	9800	26.73	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
83	20231116	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	40	2	0.32	1366760090	109675	29.76	12560	12630	12300	16140	8700	12420	12461.91	0.72	-5924	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1519	21.86	2.44	12	0.90	570.00	5106.00	22450	20230327	-44.50	9800	20231027	27.14	22450	-44.50	20230327	9800	27.14	20231027	22450	-44.50	20230327	9800	27.14	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
84	20231116	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	10	2	0.08	1228269180	98540	26.73	12560	12630	12300	16140	8700	12420	12464.68	0.72	-10340	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1515	21.81	2.43	12	0.81	570.00	5106.00	22450	20230327	-44.63	9800	20231027	26.84	22450	-44.63	20230327	9800	26.84	20231027	22450	-44.63	20230327	9800	26.84	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
85	20231116	131032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12390	-30	5	-0.24	1057252900	84771	23.00	12560	12630	12300	16140	8700	12420	12471.87	0.72	-10454	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1511	21.74	2.43	12	0.70	570.00	5106.00	22450	20230327	-44.81	9800	20231027	26.43	22450	-44.81	20230327	9800	26.43	20231027	22450	-44.81	20230327	9800	26.43	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
86	20231116	121033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-20	5	-0.16	955136270	76522	20.76	12560	12630	12300	16140	8700	12420	12481.85	0.72	-11627	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1512	21.75	2.43	12	0.63	570.00	5106.00	22450	20230327	-44.77	9800	20231027	26.53	22450	-44.77	20230327	9800	26.53	20231027	22450	-44.77	20230327	9800	26.53	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
87	20231116	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12350	-70	5	-0.56	866032600	69332	18.81	12560	12630	12300	16140	8700	12420	12491.10	0.72	-12936	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1506	21.67	2.42	12	0.57	570.00	5106.00	22450	20230327	-44.99	9800	20231027	26.02	22450	-44.99	20230327	9800	26.02	20231027	22450	-44.99	20230327	9800	26.02	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
88	20231116	101031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12620	200	2	1.61	358307850	28614	7.76	12560	12630	12370	16140	8700	12420	12522.12	0.72	-6870	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1539	22.14	2.47	12	0.23	570.00	5106.00	22450	20230327	-43.79	9800	20231027	28.78	22450	-43.79	20230327	9800	28.78	20231027	22450	-43.79	20230327	9800	28.78	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
89	20231116	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	0	3	0.00	0	0	0.00	0	0	0	16140	8700	12420	0.00	0.72	0	13233	12826	12463	12056	11693	13030	12260	61	3720	500	8690	10	1	12191342	1514	21.79	2.43	12	0.00	570.00	5106.00	22450	20230327	-44.68	9800	20231027	26.73	22450	-44.68	20230327	9800	26.73	20231027	22450	-44.68	20230327	9800	26.73	20231027	4.86	N	270660	500	60 억	88370	N	N	18	N	N
90	20231115	160920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	350	2	2.90	4605831430	366830	503.94	12260	12870	12100	15690	8450	12070	12555.98	0.53	24295	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1514	21.79	2.43	12	3.01	570.00	5106.00	22450	20230327	-44.68	9800	20231027	26.73	22450	-44.68	20230327	9800	26.73	20231027	22450	-44.68	20230327	9800	26.73	20231027	4.88	N	270660	500	60 억	64687	N	N	18	N	N
91	20231115	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12370	300	2	2.49	4538220020	361380	496.45	12260	12870	12100	15690	8450	12070	12558.03	0.53	24329	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1508	21.70	2.42	12	2.96	570.00	5106.00	22450	20230327	-44.90	9800	20231027	26.22	22450	-44.90	20230327	9800	26.22	20231027	22450	-44.90	20230327	9800	26.22	20231027	4.88	N	270660	500	60 억	64687	N	N	729	N	N
92	20231115	141047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	360	2	2.98	4339741240	345365	474.45	12260	12870	12100	15690	8450	12070	12565.67	0.53	22522	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1515	21.81	2.43	12	2.83	570.00	5106.00	22450	20230327	-44.63	9800	20231027	26.84	22450	-44.63	20230327	9800	26.84	20231027	22450	-44.63	20230327	9800	26.84	20231027	4.88	N	270660	500	60 억	64687	N	N	729	N	N
93	20231115	131048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	450	2	3.73	4169495190	331683	455.65	12260	12870	12100	15690	8450	12070	12570.72	0.53	23114	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1526	21.96	2.45	12	2.72	570.00	5106.00	22450	20230327	-44.23	9800	20231027	27.76	22450	-44.23	20230327	9800	27.76	20231027	22450	-44.23	20230327	9800	27.76	20231027	4.88	N	270660	500	60 억	64687	N	N	729	N	N
94	20231115	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12470	400	2	3.31	4056889030	322668	443.27	12260	12870	12100	15690	8450	12070	12572.95	0.53	22189	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1520	21.88	2.44	12	2.65	570.00	5106.00	22450	20230327	-44.45	9800	20231027	27.24	22450	-44.45	20230327	9800	27.24	20231027	22450	-44.45	20230327	9800	27.24	20231027	4.88	N	270660	500	60 억	64687	N	N	729	N	N
95	20231115	111102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12450	380	2	3.15	3916312180	311363	427.74	12260	12870	12100	15690	8450	12070	12577.96	0.53	18712	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1518	21.84	2.44	12	2.55	570.00	5106.00	22450	20230327	-44.54	9800	20231027	27.04	22450	-44.54	20230327	9800	27.04	20231027	22450	-44.54	20230327	9800	27.04	20231027	4.88	N	270660	500	60 억	64687	N	N	729	N	N
96	20231115	101052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12700	630	2	5.22	2046473700	162528	223.27	12260	12760	12100	15690	8450	12070	12591.51	0.53	-1382	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1548	22.28	2.49	12	1.33	570.00	5106.00	22450	20230327	-43.43	9800	20231027	29.59	22450	-43.43	20230327	9800	29.59	20231027	22450	-43.43	20230327	9800	29.59	20231027	4.88	N	270660	500	60 억	64687	N	N	729	N	N
97	20231115	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12290	220	2	1.82	178932130	14613	20.07	12260	12350	12100	15690	8450	12070	12244.72	0.53	2275	12536	12302	11946	11712	11356	12420	11830	61	3620	500	8440	10	1	12191342	1498	21.56	2.41	12	0.12	570.00	5106.00	22450	20230327	-45.26	9800	20231027	25.41	22450	-45.26	20230327	9800	25.41	20231027	22450	-45.26	20230327	9800	25.41	20231027	4.88	N	270660	500	60 억	64687	N	N	729	N	N
98	20231114	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12070	480	2	4.14	872400030	72552	71.04	11590	12180	11590	15060	8120	11590	12024.45	0.35	22660	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1471	21.18	2.36	12	0.60	570.00	5106.00	22450	20230327	-46.24	9800	20231027	23.16	22450	-46.24	20230327	9800	23.16	20231027	22450	-46.24	20230327	9800	23.16	20231027	4.92	N	270660	500	60 억	42188	N	N	729	N	N
99	20231114	151033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	410	2	3.54	821436820	68327	66.90	11590	12180	11590	15060	8120	11590	12022.14	0.35	22260	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1463	21.05	2.35	12	0.56	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	4.92	N	270660	500	60 억	42188	N	N	1059	N	N
100	20231114	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12050	460	2	3.97	758852090	63112	61.80	11590	12180	11590	15060	8120	11590	12023.90	0.35	21702	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1469	21.14	2.36	12	0.52	570.00	5106.00	22450	20230327	-46.33	9800	20231027	22.96	22450	-46.33	20230327	9800	22.96	20231027	22450	-46.33	20230327	9800	22.96	20231027	4.92	N	270660	500	60 억	42188	N	N	1059	N	N
101	20231114	131031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	430	2	3.71	636704870	52935	51.83	11590	12180	11590	15060	8120	11590	12028.05	0.35	21910	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1465	21.09	2.35	12	0.43	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	4.92	N	270660	500	60 억	42188	N	N	1059	N	N
102	20231114	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12080	490	2	4.23	581599780	48357	47.35	11590	12180	11590	15060	8120	11590	12027.21	0.35	19748	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1473	21.19	2.37	12	0.40	570.00	5106.00	22450	20230327	-46.19	9800	20231027	23.27	22450	-46.19	20230327	9800	23.27	20231027	22450	-46.19	20230327	9800	23.27	20231027	4.92	N	270660	500	60 억	42188	N	N	1059	N	N
103	20231114	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	410	2	3.54	535438110	44520	43.59	11590	12180	11590	15060	8120	11590	12026.91	0.35	19511	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1463	21.05	2.35	12	0.37	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	4.92	N	270660	500	60 억	42188	N	N	1059	N	N
104	20231114	101033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12060	470	2	4.06	357531000	29813	29.19	11590	12120	11590	15060	8120	11590	11992.45	0.35	16111	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1470	21.16	2.36	12	0.24	570.00	5106.00	22450	20230327	-46.28	9800	20231027	23.06	22450	-46.28	20230327	9800	23.06	20231027	22450	-46.28	20230327	9800	23.06	20231027	4.92	N	270660	500	60 억	42188	N	N	1059	N	N
105	20231114	091022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12000	410	2	3.54	113580850	9533	9.33	11590	12000	11590	15060	8120	11590	11914.49	0.35	6550	12616	12102	11846	11332	11076	11975	11205	61	3470	500	8110	10	1	12191342	1463	21.05	2.35	12	0.08	570.00	5106.00	22450	20230327	-46.55	9800	20231027	22.45	22450	-46.55	20230327	9800	22.45	20231027	22450	-46.55	20230327	9800	22.45	20231027	4.92	N	270660	500	60 억	42188	N	N	1059	N	N
106	20231113	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11590	-220	5	-1.86	1201337470	100759	153.23	11910	12360	11590	15350	8270	11810	11923.22	0.26	10467	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1413	20.33	2.27	12	0.83	570.00	5106.00	22450	20230327	-48.37	9800	20231027	18.27	22450	-48.37	20230327	9800	18.27	20231027	22450	-48.37	20230327	9800	18.27	20231027	4.90	N	270660	500	60 억	31448	N	N	1059	N	N
107	20231113	151009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11630	-180	5	-1.52	1123087430	94025	142.99	11910	12360	11610	15350	8270	11810	11944.56	0.26	6220	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1418	20.40	2.28	12	0.77	570.00	5106.00	22450	20230327	-48.20	9800	20231027	18.67	22450	-48.20	20230327	9800	18.67	20231027	22450	-48.20	20230327	9800	18.67	20231027	4.90	N	270660	500	60 억	31448	N	N	0	N	N
108	20231113	141010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11710	-100	5	-0.85	1053570190	88076	133.94	11910	12360	11610	15350	8270	11810	11962.06	0.26	5899	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1428	20.54	2.29	12	0.72	570.00	5106.00	22450	20230327	-47.84	9800	20231027	19.49	22450	-47.84	20230327	9800	19.49	20231027	22450	-47.84	20230327	9800	19.49	20231027	4.90	N	270660	500	60 억	31448	N	N	0	N	N
109	20231113	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11710	-100	5	-0.85	909224040	75704	115.13	11910	12360	11710	15350	8270	11810	12010.25	0.26	5052	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1428	20.54	2.29	12	0.62	570.00	5106.00	22450	20230327	-47.84	9800	20231027	19.49	22450	-47.84	20230327	9800	19.49	20231027	22450	-47.84	20230327	9800	19.49	20231027	4.90	N	270660	500	60 억	31448	N	N	0	N	N
110	20231113	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11740	-70	5	-0.59	849722740	70649	107.44	11910	12360	11710	15350	8270	11810	12027.39	0.26	7590	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1431	20.60	2.30	12	0.58	570.00	5106.00	22450	20230327	-47.71	9800	20231027	19.80	22450	-47.71	20230327	9800	19.80	20231027	22450	-47.71	20230327	9800	19.80	20231027	4.90	N	270660	500	60 억	31448	N	N	0	N	N
111	20231113	111007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11950	140	2	1.19	756344510	62765	95.45	11910	12360	11880	15350	8270	11810	12050.42	0.26	11769	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1457	20.96	2.34	12	0.51	570.00	5106.00	22450	20230327	-46.77	9800	20231027	21.94	22450	-46.77	20230327	9800	21.94	20231027	22450	-46.77	20230327	9800	21.94	20231027	4.90	N	270660	500	60 억	31448	N	N	0	N	N
112	20231113	101004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12100	290	2	2.46	569904980	47193	71.77	11910	12360	11880	15350	8270	11810	12076.05	0.26	11114	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1475	21.23	2.37	12	0.39	570.00	5106.00	22450	20230327	-46.10	9800	20231027	23.47	22450	-46.10	20230327	9800	23.47	20231027	22450	-46.10	20230327	9800	23.47	20231027	4.90	N	270660	500	60 억	31448	N	N	0	N	N
113	20231113	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12050	240	2	2.03	182314420	14981	22.78	11910	12360	11910	15350	8270	11810	12169.71	0.26	794	12383	12096	11953	11666	11523	12025	11595	61	3540	500	8260	10	1	12191342	1469	21.14	2.36	12	0.12	570.00	5106.00	22450	20230327	-46.33	9800	20231027	22.96	22450	-46.33	20230327	9800	22.96	20231027	22450	-46.33	20230327	9800	22.96	20231027	4.90	N	270660	500	60 억	31448	N	N	0	N	N
114	20231110	161025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11810	-430	5	-3.51	778399950	65290	55.01	12070	12240	11810	15910	8570	12240	11922.25	0.19	7903	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1440	20.72	2.31	12	0.54	570.00	5106.00	22450	20230327	-47.39	9800	20231027	20.51	22450	-47.39	20230327	9800	20.51	20231027	22450	-47.39	20230327	9800	20.51	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
115	20231110	151029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11840	-400	5	-3.27	709482450	59464	50.10	12070	12240	11830	15910	8570	12240	11931.29	0.19	7255	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1443	20.77	2.32	12	0.49	570.00	5106.00	22450	20230327	-47.26	9800	20231027	20.82	22450	-47.26	20230327	9800	20.82	20231027	22450	-47.26	20230327	9800	20.82	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
116	20231110	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11930	-310	5	-2.53	581094980	48648	40.99	12070	12240	11860	15910	8570	12240	11944.88	0.19	7394	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1454	20.93	2.34	12	0.40	570.00	5106.00	22450	20230327	-46.86	9800	20231027	21.73	22450	-46.86	20230327	9800	21.73	20231027	22450	-46.86	20230327	9800	21.73	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
117	20231110	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11920	-320	5	-2.61	542017650	45372	38.23	12070	12240	11860	15910	8570	12240	11946.08	0.19	7462	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1453	20.91	2.33	12	0.37	570.00	5106.00	22450	20230327	-46.90	9800	20231027	21.63	22450	-46.90	20230327	9800	21.63	20231027	22450	-46.90	20230327	9800	21.63	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
118	20231110	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11900	-340	5	-2.78	497755470	41646	35.09	12070	12240	11860	15910	8570	12240	11952.05	0.19	7353	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1451	20.88	2.33	12	0.34	570.00	5106.00	22450	20230327	-46.99	9800	20231027	21.43	22450	-46.99	20230327	9800	21.43	20231027	22450	-46.99	20230327	9800	21.43	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
119	20231110	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11930	-310	5	-2.53	417179480	34879	29.39	12070	12240	11880	15910	8570	12240	11960.76	0.19	11359	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1454	20.93	2.34	12	0.29	570.00	5106.00	22450	20230327	-46.86	9800	20231027	21.73	22450	-46.86	20230327	9800	21.73	20231027	22450	-46.86	20230327	9800	21.73	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
120	20231110	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11970	-270	5	-2.21	348782500	29165	24.57	12070	12240	11880	15910	8570	12240	11958.93	0.19	9846	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1459	21.00	2.34	12	0.24	570.00	5106.00	22450	20230327	-46.68	9800	20231027	22.14	22450	-46.68	20230327	9800	22.14	20231027	22450	-46.68	20230327	9800	22.14	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
121	20231110	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12030	-210	5	-1.72	69014460	5756	4.85	12070	12240	11900	15910	8570	12240	11989.96	0.19	1147	12786	12512	12376	12102	11966	12445	12035	61	3670	500	8560	10	1	12191342	1467	21.11	2.36	12	0.05	570.00	5106.00	22450	20230327	-46.41	9800	20231027	22.76	22450	-46.41	20230327	9800	22.76	20231027	22450	-46.41	20230327	9800	22.76	20231027	4.72	N	270660	500	60 억	23593	N	N	0	N	N
122	20231109	160953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12240	-450	5	-3.55	1467964780	118133	49.72	12640	12650	12240	16490	8890	12690	12425.06	0.29	-10998	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1492	21.47	2.40	12	0.97	570.00	5106.00	22450	20230327	-45.48	9800	20231027	24.90	22450	-45.48	20230327	9800	24.90	20231027	22450	-45.48	20230327	9800	24.90	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
123	20231109	150952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12250	-440	5	-3.47	1413992810	113727	47.86	12640	12650	12240	16490	8890	12690	12431.26	0.29	-11449	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1493	21.49	2.40	12	0.93	570.00	5106.00	22450	20230327	-45.43	9800	20231027	25.00	22450	-45.43	20230327	9800	25.00	20231027	22450	-45.43	20230327	9800	25.00	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
124	20231109	140948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12320	-370	5	-2.92	1302195910	104640	44.04	12640	12650	12240	16490	8890	12690	12442.49	0.29	-10641	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1502	21.61	2.41	12	0.86	570.00	5106.00	22450	20230327	-45.12	9800	20231027	25.71	22450	-45.12	20230327	9800	25.71	20231027	22450	-45.12	20230327	9800	25.71	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
125	20231109	130951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-290	5	-2.29	1018706160	81656	34.37	12640	12650	12350	16490	8890	12690	12473.29	0.29	-3491	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1512	21.75	2.43	12	0.67	570.00	5106.00	22450	20230327	-44.77	9800	20231027	26.53	22450	-44.77	20230327	9800	26.53	20231027	22450	-44.77	20230327	9800	26.53	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
126	20231109	120956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	-260	5	-2.05	934331850	74855	31.50	12640	12650	12350	16490	8890	12690	12479.47	0.29	-3087	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1515	21.81	2.43	12	0.61	570.00	5106.00	22450	20230327	-44.63	9800	20231027	26.84	22450	-44.63	20230327	9800	26.84	20231027	22450	-44.63	20230327	9800	26.84	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
127	20231109	110951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12520	-170	5	-1.34	845504770	67744	28.51	12640	12650	12350	16490	8890	12690	12478.19	0.29	-930	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1526	21.96	2.45	12	0.56	570.00	5106.00	22450	20230327	-44.23	9800	20231027	27.76	22450	-44.23	20230327	9800	27.76	20231027	22450	-44.23	20230327	9800	27.76	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
128	20231109	100946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12400	-290	5	-2.29	635676130	51050	21.49	12640	12640	12350	16490	8890	12690	12447.94	0.29	-3552	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1512	21.75	2.43	12	0.42	570.00	5106.00	22450	20230327	-44.77	9800	20231027	26.53	22450	-44.77	20230327	9800	26.53	20231027	22450	-44.77	20230327	9800	26.53	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
129	20231109	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12530	-160	5	-1.26	137813600	10958	4.61	12640	12640	12390	16490	8890	12690	12566.84	0.29	-1859	13190	12940	12630	12380	12070	13065	12505	61	3800	500	8880	10	1	12191342	1528	21.98	2.45	12	0.09	570.00	5106.00	22450	20230327	-44.19	9800	20231027	27.86	22450	-44.19	20230327	9800	27.86	20231027	22450	-44.19	20230327	9800	27.86	20231027	4.58	N	270660	500	60 억	35844	N	N	0	N	N
130	20231108	160944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	80	2	0.63	2976293610	236116	75.47	12580	12880	12320	16390	8830	12610	12605.03	0.57	-33294	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1547	22.26	2.49	12	1.94	570.00	5106.00	22450	20230327	-43.47	9800	20231027	29.49	22450	-43.47	20230327	9800	29.49	20231027	22450	-43.47	20230327	9800	29.49	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
131	20231108	150949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12660	50	2	0.40	2768350080	219708	70.23	12580	12880	12320	16390	8830	12610	12600.13	0.57	-32293	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1543	22.21	2.48	12	1.80	570.00	5106.00	22450	20230327	-43.61	9800	20231027	29.18	22450	-43.61	20230327	9800	29.18	20231027	22450	-43.61	20230327	9800	29.18	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
132	20231108	140943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12680	70	2	0.56	2216185870	175882	56.22	12580	12880	12320	16390	8830	12610	12600.41	0.57	-22109	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1546	22.25	2.48	12	1.44	570.00	5106.00	22450	20230327	-43.52	9800	20231027	29.39	22450	-43.52	20230327	9800	29.39	20231027	22450	-43.52	20230327	9800	29.39	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
133	20231108	130941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12630	20	2	0.16	1225021850	97962	31.31	12580	12800	12320	16390	8830	12610	12504.96	0.57	-10383	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1540	22.16	2.47	12	0.80	570.00	5106.00	22450	20230327	-43.74	9800	20231027	28.88	22450	-43.74	20230327	9800	28.88	20231027	22450	-43.74	20230327	9800	28.88	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
134	20231108	120937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12500	-110	5	-0.87	971039650	77686	24.83	12580	12800	12320	16390	8830	12610	12499.39	0.57	-11351	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1524	21.93	2.45	12	0.64	570.00	5106.00	22450	20230327	-44.32	9800	20231027	27.55	22450	-44.32	20230327	9800	27.55	20231027	22450	-44.32	20230327	9800	27.55	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
135	20231108	110945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12490	-120	5	-0.95	900815770	72072	23.04	12580	12800	12320	16390	8830	12610	12498.66	0.57	-12730	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1523	21.91	2.45	12	0.59	570.00	5106.00	22450	20230327	-44.37	9800	20231027	27.45	22450	-44.37	20230327	9800	27.45	20231027	22450	-44.37	20230327	9800	27.45	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
136	20231108	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12560	-50	5	-0.40	693777590	55395	17.71	12580	12800	12360	16390	8830	12610	12524.02	0.57	-10285	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1531	22.04	2.46	12	0.45	570.00	5106.00	22450	20230327	-44.05	9800	20231027	28.16	22450	-44.05	20230327	9800	28.16	20231027	22450	-44.05	20230327	9800	28.16	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
137	20231108	090941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	-100	5	-0.79	241499940	19087	6.10	12580	12800	12490	16390	8830	12610	12652.83	0.57	-10167	13643	13126	12663	12146	11683	12895	11915	61	3780	500	8820	10	1	12191342	1525	21.95	2.45	12	0.16	570.00	5106.00	22450	20230327	-44.28	9800	20231027	27.65	22450	-44.28	20230327	9800	27.65	20231027	22450	-44.28	20230327	9800	27.65	20231027	4.45	N	270660	500	60 억	69568	N	N	100	N	N
138	20231107	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12610	-190	5	-1.48	3936717240	310828	33.41	12900	13180	12200	16640	8960	12800	12665.27	0.52	-8041	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1537	22.12	2.47	12	2.55	570.00	5106.00	22450	20230327	-43.83	9800	20231027	28.67	22450	-43.83	20230327	9800	28.67	20231027	22450	-43.83	20230327	9800	28.67	20231027	4.32	N	270660	500	60 억	63584	N	N	100	N	N
139	20231107	150946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12580	-220	5	-1.72	3819745180	301539	32.42	12900	13180	12200	16640	8960	12800	12667.50	0.52	-6313	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1534	22.07	2.46	12	2.47	570.00	5106.00	22450	20230327	-43.96	9800	20231027	28.37	22450	-43.96	20230327	9800	28.37	20231027	22450	-43.96	20230327	9800	28.37	20231027	4.32	N	270660	500	60 억	63584	N	N	2	N	N
140	20231107	140946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12740	-60	5	-0.47	3545117560	279727	30.07	12900	13180	12200	16640	8960	12800	12673.49	0.52	-2346	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1553	22.35	2.50	12	2.29	570.00	5106.00	22450	20230327	-43.25	9800	20231027	30.00	22450	-43.25	20230327	9800	30.00	20231027	22450	-43.25	20230327	9800	30.00	20231027	4.32	N	270660	500	60 억	63584	N	N	2	N	N
141	20231107	130947	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12720	-80	5	-0.62	2941512960	232019	24.94	12900	13180	12200	16640	8960	12800	12677.90	0.52	3063	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1551	22.32	2.49	12	1.90	570.00	5106.00	22450	20230327	-43.34	9800	20231027	29.80	22450	-43.34	20230327	9800	29.80	20231027	22450	-43.34	20230327	9800	29.80	20231027	4.32	N	270660	500	60 억	63584	N	N	2	N	N
142	20231107	120941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12350	-450	5	-3.52	2132797830	168422	18.11	12900	12980	12330	16640	8960	12800	12663.42	0.52	10658	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1506	21.67	2.42	12	1.38	570.00	5106.00	22450	20230327	-44.99	9800	20231027	26.02	22450	-44.99	20230327	9800	26.02	20231027	22450	-44.99	20230327	9800	26.02	20231027	4.32	N	270660	500	60 억	63584	N	N	2	N	N
143	20231107	110940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	-230	5	-1.80	1688471170	132764	14.27	12900	12980	12400	16640	8960	12800	12717.84	0.52	15308	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1532	22.05	2.46	12	1.09	570.00	5106.00	22450	20230327	-44.01	9800	20231027	28.27	22450	-44.01	20230327	9800	28.27	20231027	22450	-44.01	20230327	9800	28.27	20231027	4.32	N	270660	500	60 억	63584	N	N	2	N	N
144	20231107	100953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	-110	5	-0.86	1365348730	107286	11.53	12900	12980	12400	16640	8960	12800	12726.25	0.52	8333	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1547	22.26	2.49	12	0.88	570.00	5106.00	22450	20230327	-43.47	9800	20231027	29.49	22450	-43.47	20230327	9800	29.49	20231027	22450	-43.47	20230327	9800	29.49	20231027	4.32	N	270660	500	60 억	63584	N	N	2	N	N
145	20231107	090929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12510	-290	5	-2.27	473063920	37428	4.02	12900	12930	12400	16640	8960	12800	12639.31	0.52	7059	14506	13652	12856	12002	11206	14080	12430	61	3840	500	8960	10	1	12191342	1525	21.95	2.45	12	0.31	570.00	5106.00	22450	20230327	-44.28	9800	20231027	27.65	22450	-44.28	20230327	9800	27.65	20231027	22450	-44.28	20230327	9800	27.65	20231027	4.32	N	270660	500	60 억	63584	N	N	2	N	N
146	20231106	160919	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	550	2	4.49	12077122820	922985	105.90	12280	13710	12060	15920	8580	12250	13085.11	0.61	-12055	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1560	22.46	2.51	12	7.57	570.00	5106.00	22450	20230327	-42.98	9800	20231027	30.61	22450	-42.98	20230327	9800	30.61	20231027	22450	-42.98	20230327	9800	30.61	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
147	20231106	150926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	660	2	5.39	11861223410	906163	103.97	12280	13710	12060	15920	8580	12250	13089.51	0.61	-15278	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1574	22.65	2.53	12	7.43	570.00	5106.00	22450	20230327	-42.49	9800	20231027	31.73	22450	-42.49	20230327	9800	31.73	20231027	22450	-42.49	20230327	9800	31.73	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
148	20231106	140921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	550	2	4.49	11405832330	870862	99.92	12280	13710	12060	15920	8580	12250	13097.19	0.61	-20745	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1560	22.46	2.51	12	7.14	570.00	5106.00	22450	20230327	-42.98	9800	20231027	30.61	22450	-42.98	20230327	9800	30.61	20231027	22450	-42.98	20230327	9800	30.61	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
149	20231106	130930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12890	640	2	5.22	11092735650	846525	97.13	12280	13710	12060	15920	8580	12250	13103.86	0.61	-19275	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1571	22.61	2.52	12	6.94	570.00	5106.00	22450	20230327	-42.58	9800	20231027	31.53	22450	-42.58	20230327	9800	31.53	20231027	22450	-42.58	20230327	9800	31.53	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
150	20231106	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	620	2	5.06	10859385590	828344	95.04	12280	13710	12060	15920	8580	12250	13109.76	0.61	-18455	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1569	22.58	2.52	12	6.79	570.00	5106.00	22450	20230327	-42.67	9800	20231027	31.33	22450	-42.67	20230327	9800	31.33	20231027	22450	-42.67	20230327	9800	31.33	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
151	20231106	110925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12830	580	2	4.73	9972482050	759817	87.18	12280	13710	12060	15920	8580	12250	13124.86	0.61	-22476	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1564	22.51	2.51	12	6.23	570.00	5106.00	22450	20230327	-42.85	9800	20231027	30.92	22450	-42.85	20230327	9800	30.92	20231027	22450	-42.85	20230327	9800	30.92	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
152	20231106	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12850	600	2	4.90	9362741020	712399	81.74	12280	13710	12060	15920	8580	12250	13142.57	0.61	-16112	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1567	22.54	2.52	12	5.84	570.00	5106.00	22450	20230327	-42.76	9800	20231027	31.12	22450	-42.76	20230327	9800	31.12	20231027	22450	-42.76	20230327	9800	31.12	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
153	20231106	090925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12250	0	3	0.00	624597400	51247	5.88	12280	12350	12060	15920	8580	12250	12187.97	0.61	-6060	13710	12980	12170	11440	10630	13345	11805	61	3670	500	8570	10	1	12191342	1493	21.49	2.40	12	0.42	570.00	5106.00	22450	20230327	-45.43	9800	20231027	25.00	22450	-45.43	20230327	9800	25.00	20231027	22450	-45.43	20230327	9800	25.00	20231027	4.42	N	270660	500	60 억	74929	N	N	0	N	N
154	20231103	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12250	910	2	8.02	10493722820	865908	259.95	12020	12900	11360	14740	7940	11340	12118.66	0.68	-8810	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1493	21.49	2.40	12	7.10	570.00	5106.00	22450	20230327	-45.43	9800	20231027	25.00	22450	-45.43	20230327	9800	25.00	20231027	22450	-45.43	20230327	9800	25.00	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
155	20231103	150908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12090	750	2	6.61	10019852170	827077	248.29	12020	12900	11360	14740	7940	11340	12114.78	0.68	-18176	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1474	21.21	2.37	12	6.78	570.00	5106.00	22450	20230327	-46.15	9800	20231027	23.37	22450	-46.15	20230327	9800	23.37	20231027	22450	-46.15	20230327	9800	23.37	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
156	20231103	140909	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12020	680	2	6.00	9385678540	774467	232.50	12020	12900	11360	14740	7940	11340	12118.89	0.68	-29931	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1465	21.09	2.35	12	6.35	570.00	5106.00	22450	20230327	-46.46	9800	20231027	22.65	22450	-46.46	20230327	9800	22.65	20231027	22450	-46.46	20230327	9800	22.65	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
157	20231103	130910	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11870	530	2	4.67	9102662540	750809	225.39	12020	12900	11360	14740	7940	11340	12123.81	0.68	-31168	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1447	20.82	2.32	12	6.16	570.00	5106.00	22450	20230327	-47.13	9800	20231027	21.12	22450	-47.13	20230327	9800	21.12	20231027	22450	-47.13	20230327	9800	21.12	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
158	20231103	120907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12160	820	2	7.23	8735181810	720126	216.18	12020	12900	11360	14740	7940	11340	12130.07	0.68	-35462	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1482	21.33	2.38	12	5.91	570.00	5106.00	22450	20230327	-45.84	9800	20231027	24.08	22450	-45.84	20230327	9800	24.08	20231027	22450	-45.84	20230327	9800	24.08	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
159	20231103	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12140	800	2	7.05	4071060870	344434	103.40	12020	12240	11360	14740	7940	11340	11819.57	0.68	-13007	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1480	21.30	2.38	12	2.83	570.00	5106.00	22450	20230327	-45.92	9800	20231027	23.88	22450	-45.92	20230327	9800	23.88	20231027	22450	-45.92	20230327	9800	23.88	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
160	20231103	100858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11680	340	2	3.00	2028023420	173506	52.09	12020	12050	11360	14740	7940	11340	11688.49	0.68	-34916	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1424	20.49	2.29	12	1.42	570.00	5106.00	22450	20230327	-47.97	9800	20231027	19.18	22450	-47.97	20230327	9800	19.18	20231027	22450	-47.97	20230327	9800	19.18	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
161	20231103	090904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11600	260	2	2.29	1142797030	96541	28.98	12020	12050	11520	14740	7940	11340	11837.43	0.68	-28097	12293	11816	11233	10756	10173	12055	10995	61	3400	500	7930	10	1	12191342	1414	20.35	2.27	12	0.79	570.00	5106.00	22450	20230327	-48.33	9800	20231027	18.37	22450	-48.33	20230327	9800	18.37	20231027	22450	-48.33	20230327	9800	18.37	20231027	4.54	N	270660	500	60 억	83118	N	N	2	N	N
162	20231102	160903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11340	690	2	6.48	3720043750	329835	211.68	10650	11710	10650	13840	7460	10650	11280.38	0.75	-7519	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1382	19.89	2.22	12	2.71	570.00	5106.00	22450	20230327	-49.49	9800	20231027	15.71	22450	-49.49	20230327	9800	15.71	20231027	22450	-49.49	20230327	9800	15.71	20231027	4.72	N	270660	500	60 억	91185	N	N	2	N	N
163	20231102	150913	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11370	720	2	6.76	3608348980	319984	205.35	10650	11710	10650	13840	7460	10650	11278.73	0.75	-7435	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1386	19.95	2.23	12	2.62	570.00	5106.00	22450	20230327	-49.35	9800	20231027	16.02	22450	-49.35	20230327	9800	16.02	20231027	22450	-49.35	20230327	9800	16.02	20231027	4.72	N	270660	500	60 억	91185	N	N	14	N	N
164	20231102	140859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11140	490	2	4.60	1145765150	104533	67.09	10650	11300	10650	13840	7460	10650	10963.98	0.75	15617	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1358	19.54	2.18	12	0.86	570.00	5106.00	22450	20230327	-50.38	9800	20231027	13.67	22450	-50.38	20230327	9800	13.67	20231027	22450	-50.38	20230327	9800	13.67	20231027	4.72	N	270660	500	60 억	91185	N	N	14	N	N
165	20231102	130902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	11000	350	2	3.29	852082860	78120	50.13	10650	11060	10650	13840	7460	10650	10910.89	0.75	13403	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1341	19.30	2.15	12	0.64	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	4.72	N	270660	500	60 억	91185	N	N	14	N	N
166	20231102	120900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10890	240	2	2.25	688947480	63274	40.61	10650	11020	10650	13840	7460	10650	10892.37	0.75	9955	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1328	19.11	2.13	12	0.52	570.00	5106.00	22450	20230327	-51.49	9800	20231027	11.12	22450	-51.49	20230327	9800	11.12	20231027	22450	-51.49	20230327	9800	11.12	20231027	4.72	N	270660	500	60 억	91185	N	N	14	N	N
167	20231102	110858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	250	2	2.35	636264810	58431	37.50	10650	11020	10650	13840	7460	10650	10893.58	0.75	8967	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1329	19.12	2.13	12	0.48	570.00	5106.00	22450	20230327	-51.45	9800	20231027	11.22	22450	-51.45	20230327	9800	11.22	20231027	22450	-51.45	20230327	9800	11.22	20231027	4.72	N	270660	500	60 억	91185	N	N	14	N	N
168	20231102	100900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10900	250	2	2.35	422165910	38917	24.98	10650	11000	10650	13840	7460	10650	10853.38	0.75	6359	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1329	19.12	2.13	12	0.32	570.00	5106.00	22450	20230327	-51.45	9800	20231027	11.22	22450	-51.45	20230327	9800	11.22	20231027	22450	-51.45	20230327	9800	11.22	20231027	4.72	N	270660	500	60 억	91185	N	N	14	N	N
169	20231102	090906	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10810	160	2	1.50	174266930	16175	10.38	10650	11000	10650	13840	7460	10650	10782.51	0.75	2959	11250	10950	10660	10360	10070	11100	10510	61	3190	500	7450	10	1	12191342	1318	18.96	2.12	12	0.13	570.00	5106.00	22450	20230327	-51.85	9800	20231027	10.31	22450	-51.85	20230327	9800	10.31	20231027	22450	-51.85	20230327	9800	10.31	20231027	4.72	N	270660	500	60 억	91185	N	N	14	N	N
170	20231101	160857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10650	280	2	2.70	1577300120	146877	62.77	10370	10960	10370	13480	7260	10370	10739.60	0.43	38658	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1298	18.68	2.09	12	1.20	570.00	5106.00	22450	20230327	-52.56	9800	20231027	8.67	22450	-52.56	20230327	9800	8.67	20231027	22450	-52.56	20230327	9800	8.67	20231027	4.50	N	270660	500	60 억	52228	N	N	14	N	N
171	20231101	150858	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10680	310	2	2.99	1508024470	140382	60.00	10370	10960	10370	13480	7260	10370	10742.75	0.43	36257	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1302	18.74	2.09	12	1.15	570.00	5106.00	22450	20230327	-52.43	9800	20231027	8.98	22450	-52.43	20230327	9800	8.98	20231027	22450	-52.43	20230327	9800	8.98	20231027	4.50	N	270660	500	60 억	52228	N	N	16	N	N
172	20231101	140849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10720	350	2	3.38	1445411860	134538	57.50	10370	10960	10370	13480	7260	10370	10744.00	0.43	35954	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1307	18.81	2.10	12	1.10	570.00	5106.00	22450	20230327	-52.25	9800	20231027	9.39	22450	-52.25	20230327	9800	9.39	20231027	22450	-52.25	20230327	9800	9.39	20231027	4.50	N	270660	500	60 억	52228	N	N	16	N	N
173	20231101	130857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10780	410	2	3.95	1353617300	126013	53.86	10370	10960	10370	13480	7260	10370	10742.39	0.43	35573	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1314	18.91	2.11	12	1.03	570.00	5106.00	22450	20230327	-51.98	9800	20231027	10.00	22450	-51.98	20230327	9800	10.00	20231027	22450	-51.98	20230327	9800	10.00	20231027	4.50	N	270660	500	60 억	52228	N	N	16	N	N
174	20231101	120917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10830	460	2	4.44	988194330	92277	39.44	10370	10960	10370	13480	7260	10370	10709.63	0.43	33019	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1320	19.00	2.12	12	0.76	570.00	5106.00	22450	20230327	-51.76	9800	20231027	10.51	22450	-51.76	20230327	9800	10.51	20231027	22450	-51.76	20230327	9800	10.51	20231027	4.50	N	270660	500	60 억	52228	N	N	16	N	N
175	20231101	110924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10610	240	2	2.31	839098790	78308	33.47	10370	10960	10370	13480	7260	10370	10716.12	0.43	27517	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1294	18.61	2.08	12	0.64	570.00	5106.00	22450	20230327	-52.74	9800	20231027	8.27	22450	-52.74	20230327	9800	8.27	20231027	22450	-52.74	20230327	9800	8.27	20231027	4.50	N	270660	500	60 억	52228	N	N	16	N	N
176	20231101	100911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10760	390	2	3.76	764421750	71308	30.48	10370	10960	10370	13480	7260	10370	10720.84	0.43	28284	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1312	18.88	2.11	12	0.58	570.00	5106.00	22450	20230327	-52.07	9800	20231027	9.80	22450	-52.07	20230327	9800	9.80	20231027	22450	-52.07	20230327	9800	9.80	20231027	4.50	N	270660	500	60 억	52228	N	N	16	N	N
177	20231101	090912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	10520	150	2	1.45	158577920	15081	6.45	10370	10790	10370	13480	7260	10370	10516.74	0.43	2554	11730	11050	10650	9970	9570	10850	9770	61	3110	500	7250	10	1	12191342	1283	18.46	2.06	12	0.12	570.00	5106.00	22450	20230327	-53.14	9800	20231027	7.35	22450	-53.14	20230327	9800	7.35	20231027	22450	-53.14	20230327	9800	7.35	20231027	4.50	N	270660	500	60 억	52228	N	N	16	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History