KissMeData/119850/price/prices-20231101.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4310	40	2	0.94	572904355	134471	63.23	4220	4310	4220	5550	2990	4270	4258.67	1.31	5134	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	709	2.59	0.61	12	0.82	1665.00	7123.00	6910	20230525	-37.63	3420	20230103	26.02	6910	-37.63	20230525	3420	26.02	20230103	6910	-37.63	20230525	3420	26.02	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
3	20231130	150844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4275	5	2	0.12	484365740	113813	53.52	4220	4290	4220	5550	2990	4270	4255.79	1.31	5124	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	703	2.57	0.60	12	0.69	1665.00	7123.00	6910	20230525	-38.13	3420	20230103	25.00	6910	-38.13	20230525	3420	25.00	20230103	6910	-38.13	20230525	3420	25.00	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
4	20231130	140839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4270	0	3	0.00	428931885	100819	47.41	4220	4290	4220	5550	2990	4270	4254.46	1.31	5047	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	702	2.56	0.60	12	0.61	1665.00	7123.00	6910	20230525	-38.21	3420	20230103	24.85	6910	-38.21	20230525	3420	24.85	20230103	6910	-38.21	20230525	3420	24.85	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
5	20231130	130837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4275	5	2	0.12	389051700	91462	43.01	4220	4290	4220	5550	2990	4270	4253.68	1.31	4327	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	703	2.57	0.60	12	0.56	1665.00	7123.00	6910	20230525	-38.13	3420	20230103	25.00	6910	-38.13	20230525	3420	25.00	20230103	6910	-38.13	20230525	3420	25.00	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
6	20231130	120849	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	10	2	0.23	380079050	89359	42.02	4220	4290	4220	5550	2990	4270	4253.38	1.31	4250	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	704	2.57	0.60	12	0.54	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
7	20231130	110845	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4270	0	3	0.00	311418085	73292	34.46	4220	4275	4220	5550	2990	4270	4248.98	1.31	2800	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	702	2.56	0.60	12	0.45	1665.00	7123.00	6910	20230525	-38.21	3420	20230103	24.85	6910	-38.21	20230525	3420	24.85	20230103	6910	-38.21	20230525	3420	24.85	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
8	20231130	100839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4250	-20	5	-0.47	171992775	40610	19.10	4220	4275	4220	5550	2990	4270	4235.16	1.31	935	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	699	2.55	0.60	12	0.25	1665.00	7123.00	6910	20230525	-38.49	3420	20230103	24.27	6910	-38.49	20230525	3420	24.27	20230103	6910	-38.49	20230525	3420	24.27	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
9	20231130	090840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4260	-10	5	-0.23	76558305	18088	8.51	4220	4275	4220	5550	2990	4270	4232.38	1.31	3557	4413	4341	4268	4196	4123	4377	4232	84	1280	500	2730	5	1	16448909	701	2.56	0.60	12	0.11	1665.00	7123.00	6910	20230525	-38.35	3420	20230103	24.56	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3420	24.56	20230103	5.14	N	119850	500	83 억	214883	N	N	0	N	N
10	20231129	160836	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4270	-5	5	-0.12	896298455	210471	94.45	4245	4340	4195	5550	2995	4275	4258.49	1.29	1239	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	702	2.56	0.60	12	1.28	1665.00	7123.00	6910	20230525	-38.21	3420	20230103	24.85	6910	-38.21	20230525	3420	24.85	20230103	6910	-38.21	20230525	3420	24.85	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
11	20231129	150843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4210	-65	5	-1.52	837179575	196543	88.20	4245	4340	4195	5550	2995	4275	4259.52	1.29	1541	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	692	2.53	0.59	12	1.19	1665.00	7123.00	6910	20230525	-39.07	3420	20230103	23.10	6910	-39.07	20230525	3420	23.10	20230103	6910	-39.07	20230525	3420	23.10	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
12	20231129	140838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4245	-30	5	-0.70	696554440	163254	73.26	4245	4340	4235	5550	2995	4275	4266.69	1.29	8455	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	698	2.55	0.60	12	0.99	1665.00	7123.00	6910	20230525	-38.57	3420	20230103	24.12	6910	-38.57	20230525	3420	24.12	20230103	6910	-38.57	20230525	3420	24.12	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
13	20231129	130838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4250	-25	5	-0.58	632289210	148110	66.46	4245	4340	4235	5550	2995	4275	4269.05	1.29	11275	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	699	2.55	0.60	12	0.90	1665.00	7123.00	6910	20230525	-38.49	3420	20230103	24.27	6910	-38.49	20230525	3420	24.27	20230103	6910	-38.49	20230525	3420	24.27	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
14	20231129	120840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	-10	5	-0.23	519422445	121547	54.54	4245	4340	4240	5550	2995	4275	4273.43	1.29	10715	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	702	2.56	0.60	12	0.74	1665.00	7123.00	6910	20230525	-38.28	3420	20230103	24.71	6910	-38.28	20230525	3420	24.71	20230103	6910	-38.28	20230525	3420	24.71	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
15	20231129	110840	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	-10	5	-0.23	327891320	76916	34.52	4245	4320	4240	5550	2995	4275	4262.97	1.29	5369	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	702	2.56	0.60	12	0.47	1665.00	7123.00	6910	20230525	-38.28	3420	20230103	24.71	6910	-38.28	20230525	3420	24.71	20230103	6910	-38.28	20230525	3420	24.71	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
16	20231129	100838	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4260	-15	5	-0.35	296157140	69455	31.17	4245	4320	4240	5550	2995	4275	4264.01	1.29	3214	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	701	2.56	0.60	12	0.42	1665.00	7123.00	6910	20230525	-38.35	3420	20230103	24.56	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3420	24.56	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
17	20231129	090835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	5	2	0.12	133668655	31279	14.04	4245	4320	4245	5550	2995	4275	4273.43	1.29	14402	4365	4320	4290	4245	4215	4342	4267	84	1275	500	2730	5	1	16448909	704	2.57	0.60	12	0.19	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	5.23	N	119850	500	83 억	212607	N	N	0	N	N
18	20231128	160835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4275	-25	5	-0.58	933925025	217248	68.39	4270	4335	4260	5590	3010	4300	4299.00	1.09	34368	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	703	2.57	0.60	12	1.32	1665.00	7123.00	6910	20230525	-38.13	3420	20230103	25.00	6910	-38.13	20230525	3420	25.00	20230103	6910	-38.13	20230525	3420	25.00	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
19	20231128	150741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	-20	5	-0.47	835603000	194228	61.15	4270	4335	4265	5590	3010	4300	4302.18	1.09	34332	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	704	2.57	0.60	12	1.18	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
20	20231128	140835	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4320	20	2	0.47	659907410	153214	48.24	4270	4335	4270	5590	3010	4300	4307.10	1.09	38720	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	711	2.59	0.61	12	0.93	1665.00	7123.00	6910	20230525	-37.48	3420	20230103	26.32	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3420	26.32	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
21	20231128	130829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4320	20	2	0.47	614231330	142620	44.90	4270	4335	4270	5590	3010	4300	4306.77	1.09	39016	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	711	2.59	0.61	12	0.87	1665.00	7123.00	6910	20230525	-37.48	3420	20230103	26.32	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3420	26.32	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
22	20231128	120834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4315	15	2	0.35	525018550	121975	38.40	4270	4335	4270	5590	3010	4300	4304.31	1.09	39125	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	710	2.59	0.61	12	0.74	1665.00	7123.00	6910	20230525	-37.55	3420	20230103	26.17	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3420	26.17	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
23	20231128	110834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4300	0	3	0.00	360907640	83898	26.41	4270	4330	4270	5590	3010	4300	4301.74	1.09	26953	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	707	2.58	0.60	12	0.51	1665.00	7123.00	6910	20230525	-37.77	3420	20230103	25.73	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3420	25.73	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
24	20231128	100832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4295	-5	5	-0.12	248780605	57819	18.20	4270	4330	4270	5590	3010	4300	4302.75	1.09	16094	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	706	2.58	0.60	12	0.35	1665.00	7123.00	6910	20230525	-37.84	3420	20230103	25.58	6910	-37.84	20230525	3420	25.58	20230103	6910	-37.84	20230525	3420	25.58	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
25	20231128	090832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4320	20	2	0.47	107019280	24875	7.83	4270	4320	4270	5590	3010	4300	4302.28	1.09	16078	4593	4446	4233	4086	3873	4340	3980	84	1290	500	2750	5	1	16448909	711	2.59	0.61	12	0.15	1665.00	7123.00	6910	20230525	-37.48	3420	20230103	26.32	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3420	26.32	20230103	4.51	N	119850	500	83 억	179960	N	N	0	N	N
26	20231127	160829	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4300	-15	5	-0.35	1353339365	316149	16.13	4315	4380	4020	5600	3025	4315	4280.50	0.78	51132	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	707	2.58	0.60	12	1.92	1665.00	7123.00	6910	20230525	-37.77	3420	20230103	25.73	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3420	25.73	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
27	20231127	150832	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	-35	5	-0.81	1284374165	300053	15.31	4315	4380	4020	5600	3025	4315	4280.49	0.78	49565	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	704	2.57	0.60	12	1.82	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
28	20231127	140836	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	-50	5	-1.16	1112837000	259772	13.26	4315	4380	4020	5600	3025	4315	4283.90	0.78	47376	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	702	2.56	0.60	12	1.58	1665.00	7123.00	6910	20230525	-38.28	3420	20230103	24.71	6910	-38.28	20230525	3420	24.71	20230103	6910	-38.28	20230525	3420	24.71	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
29	20231127	130834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	-35	5	-0.81	973838210	227217	11.59	4315	4380	4020	5600	3025	4315	4285.94	0.78	51261	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	704	2.57	0.60	12	1.38	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
30	20231127	120837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4300	-15	5	-0.35	871870760	203420	10.38	4315	4380	4020	5600	3025	4315	4286.06	0.78	50761	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	707	2.58	0.60	12	1.24	1665.00	7123.00	6910	20230525	-37.77	3420	20230103	25.73	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3420	25.73	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
31	20231127	110823	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	-25	5	-0.58	645331750	150501	7.68	4315	4380	4020	5600	3025	4315	4287.89	0.78	28470	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	706	2.58	0.60	12	0.91	1665.00	7123.00	6910	20230525	-37.92	3420	20230103	25.44	6910	-37.92	20230525	3420	25.44	20230103	6910	-37.92	20230525	3420	25.44	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
32	20231127	100821	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4300	-15	5	-0.35	442804880	103452	5.28	4315	4380	4020	5600	3025	4315	4280.29	0.78	11794	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	707	2.58	0.60	12	0.63	1665.00	7123.00	6910	20230525	-37.77	3420	20230103	25.73	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3420	25.73	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
33	20231127	090826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4325	10	2	0.23	72351860	16663	0.85	4315	4380	4315	5600	3025	4315	4342.08	0.78	1489	4855	4585	4450	4180	4045	4517	4112	84	1285	500	2760	5	1	16448909	711	2.60	0.61	12	0.10	1665.00	7123.00	6910	20230525	-37.41	3420	20230103	26.46	6910	-37.41	20230525	3420	26.46	20230103	6910	-37.41	20230525	3420	26.46	20230103	4.91	N	119850	500	83 억	128562	N	N	0	N	N
34	20231124	160818	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4315	0	3	0.00	8722439830	1938369	576.44	4720	4720	4315	5600	3025	4315	4500.06	2.79	-334675	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	710	2.59	0.61	12	11.78	1665.00	7123.00	6910	20230525	-37.55	3420	20230103	26.17	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3420	26.17	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
35	20231124	150826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4330	15	2	0.35	8461094590	1877903	558.46	4720	4720	4325	5600	3025	4315	4505.61	2.79	-346062	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	712	2.60	0.61	12	11.42	1665.00	7123.00	6910	20230525	-37.34	3420	20230103	26.61	6910	-37.34	20230525	3420	26.61	20230103	6910	-37.34	20230525	3420	26.61	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
36	20231124	140827	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4410	95	2	2.20	8064118795	1786774	531.36	4720	4720	4345	5600	3025	4315	4513.23	2.79	-353740	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	725	2.65	0.62	12	10.86	1665.00	7123.00	6910	20230525	-36.18	3420	20230103	28.95	6910	-36.18	20230525	3420	28.95	20230103	6910	-36.18	20230525	3420	28.95	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
37	20231124	130822	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4415	100	2	2.32	7673853180	1698625	505.14	4720	4720	4345	5600	3025	4315	4517.69	2.79	-366387	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	726	2.65	0.62	12	10.33	1665.00	7123.00	6910	20230525	-36.11	3420	20230103	29.09	6910	-36.11	20230525	3420	29.09	20230103	6910	-36.11	20230525	3420	29.09	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
38	20231124	120828	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4435	120	2	2.78	7511026590	1661655	494.15	4720	4720	4345	5600	3025	4315	4520.21	2.79	-366580	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	730	2.66	0.62	12	10.10	1665.00	7123.00	6910	20230525	-35.82	3420	20230103	29.68	6910	-35.82	20230525	3420	29.68	20230103	6910	-35.82	20230525	3420	29.68	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
39	20231124	110825	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4370	55	2	1.27	6455058790	1422082	422.91	4720	4720	4350	5600	3025	4315	4539.16	2.79	-362997	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	719	2.62	0.61	12	8.65	1665.00	7123.00	6910	20230525	-36.76	3420	20230103	27.78	6910	-36.76	20230525	3420	27.78	20230103	6910	-36.76	20230525	3420	27.78	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
40	20231124	100824	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4380	65	2	1.51	6053760375	1330236	395.59	4720	4720	4370	5600	3025	4315	4550.89	2.79	-357491	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	720	2.63	0.61	12	8.09	1665.00	7123.00	6910	20230525	-36.61	3420	20230103	28.07	6910	-36.61	20230525	3420	28.07	20230103	6910	-36.61	20230525	3420	28.07	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
41	20231124	090821	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4575	260	2	6.03	3209301530	691146	205.54	4720	4720	4510	5600	3025	4315	4643.45	2.79	-192995	4375	4345	4305	4275	4235	4360	4290	84	1285	500	2760	5	1	16448909	753	2.75	0.64	12	4.20	1665.00	7123.00	6910	20230525	-33.79	3420	20230103	33.77	6910	-33.79	20230525	3420	33.77	20230103	6910	-33.79	20230525	3420	33.77	20230103	4.78	N	119850	500	83 억	458807	N	N	1	N	N
42	20231123	160812	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4315	45	2	1.05	648350250	150816	85.85	4270	4335	4265	5550	2990	4270	4299.74	2.70	14257	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	710	2.59	0.61	12	0.92	1665.00	7123.00	6910	20230525	-37.55	3420	20230103	26.17	6910	-37.55	20230525	3420	26.17	20230103	6910	-37.55	20230525	3420	26.17	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
43	20231123	150839	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	10	2	0.23	605621280	140884	80.19	4270	4335	4265	5550	2990	4270	4299.56	2.70	15960	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	704	2.57	0.60	12	0.86	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
44	20231123	140836	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4295	25	2	0.59	542480845	126138	71.80	4270	4335	4265	5550	2990	4270	4301.70	2.70	23872	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	706	2.58	0.60	12	0.77	1665.00	7123.00	6910	20230525	-37.84	3420	20230103	25.58	6910	-37.84	20230525	3420	25.58	20230103	6910	-37.84	20230525	3420	25.58	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
45	20231123	130837	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	10	2	0.23	520368220	120982	68.86	4270	4335	4265	5550	2990	4270	4302.27	2.70	25729	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	704	2.57	0.60	12	0.74	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
46	20231123	120825	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4295	25	2	0.59	485018210	112731	64.17	4270	4335	4265	5550	2990	4270	4303.63	2.70	27017	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	706	2.58	0.60	12	0.69	1665.00	7123.00	6910	20230525	-37.84	3420	20230103	25.58	6910	-37.84	20230525	3420	25.58	20230103	6910	-37.84	20230525	3420	25.58	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
47	20231123	110844	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4325	55	2	1.29	324896630	75521	42.99	4270	4335	4265	5550	2990	4270	4303.86	2.70	19991	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	711	2.60	0.61	12	0.46	1665.00	7123.00	6910	20230525	-37.41	3420	20230103	26.46	6910	-37.41	20230525	3420	26.46	20230103	6910	-37.41	20230525	3420	26.46	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
48	20231123	100826	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4320	50	2	1.17	261766190	60920	34.68	4270	4330	4265	5550	2990	4270	4298.77	2.70	19151	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	711	2.59	0.61	12	0.37	1665.00	7123.00	6910	20230525	-37.48	3420	20230103	26.32	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3420	26.32	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
49	20231123	090823	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4320	50	2	1.17	112270330	26216	14.92	4270	4325	4265	5550	2990	4270	4284.76	2.70	10327	4393	4331	4273	4211	4153	4302	4182	84	1280	500	2730	5	1	16448909	711	2.59	0.61	12	0.16	1665.00	7123.00	6910	20230525	-37.48	3420	20230103	26.32	6910	-37.48	20230525	3420	26.32	20230103	6910	-37.48	20230525	3420	26.32	20230103	4.76	N	119850	500	83 억	444549	N	N	1	N	N
50	20231122	160753	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4270	10	2	0.23	745159800	175039	34.45	4305	4335	4215	5530	2985	4260	4256.95	2.84	-25778	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	702	2.56	0.60	12	1.06	1665.00	7123.00	6910	20230525	-38.21	3420	20230103	24.85	6910	-38.21	20230525	3420	24.85	20230103	6910	-38.21	20230525	3420	24.85	20230103	4.83	N	119850	500	83 억	467824	N	N	1	N	N
51	20231122	150808	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4240	-20	5	-0.47	654629905	153733	30.26	4305	4335	4215	5530	2985	4260	4258.12	2.84	-16786	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	697	2.55	0.60	12	0.93	1665.00	7123.00	6910	20230525	-38.64	3420	20230103	23.98	6910	-38.64	20230525	3420	23.98	20230103	6910	-38.64	20230525	3420	23.98	20230103	4.83	N	119850	500	83 억	467824	N	N	2	N	N
52	20231122	140800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4235	-25	5	-0.59	606190585	142293	28.00	4305	4335	4215	5530	2985	4260	4260.17	2.84	-13701	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	697	2.54	0.59	12	0.87	1665.00	7123.00	6910	20230525	-38.71	3420	20230103	23.83	6910	-38.71	20230525	3420	23.83	20230103	6910	-38.71	20230525	3420	23.83	20230103	4.83	N	119850	500	83 억	467824	N	N	2	N	N
53	20231122	130830	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4255	-5	5	-0.12	531839470	124778	24.56	4305	4335	4215	5530	2985	4260	4262.46	2.84	-12311	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	700	2.56	0.60	12	0.76	1665.00	7123.00	6910	20230525	-38.42	3420	20230103	24.42	6910	-38.42	20230525	3420	24.42	20230103	6910	-38.42	20230525	3420	24.42	20230103	4.83	N	119850	500	83 억	467824	N	N	2	N	N
54	20231122	120834	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4255	-5	5	-0.12	511517980	120002	23.62	4305	4335	4215	5530	2985	4260	4262.79	2.84	-13009	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	700	2.56	0.60	12	0.73	1665.00	7123.00	6910	20230525	-38.42	3420	20230103	24.42	6910	-38.42	20230525	3420	24.42	20230103	6910	-38.42	20230525	3420	24.42	20230103	4.83	N	119850	500	83 억	467824	N	N	2	N	N
55	20231122	110910	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	5	2	0.12	462320475	108448	21.34	4305	4335	4215	5530	2985	4260	4263.34	2.84	-12271	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	702	2.56	0.60	12	0.66	1665.00	7123.00	6910	20230525	-38.28	3420	20230103	24.71	6910	-38.28	20230525	3420	24.71	20230103	6910	-38.28	20230525	3420	24.71	20230103	4.83	N	119850	500	83 억	467824	N	N	2	N	N
56	20231122	100843	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4265	5	2	0.12	440020590	103220	20.31	4305	4335	4215	5530	2985	4260	4263.22	2.84	-12271	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	702	2.56	0.60	12	0.63	1665.00	7123.00	6910	20230525	-38.28	3420	20230103	24.71	6910	-38.28	20230525	3420	24.71	20230103	6910	-38.28	20230525	3420	24.71	20230103	4.83	N	119850	500	83 억	467824	N	N	2	N	N
57	20231122	090801	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	20	2	0.47	124974540	29338	5.77	4305	4335	4215	5530	2985	4260	4259.74	2.84	-3629	4523	4391	4268	4136	4013	4457	4202	84	1270	500	2720	5	1	16448909	704	2.57	0.60	12	0.18	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	4.83	N	119850	500	83 억	467824	N	N	2	N	N
58	20231121	160805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4260	100	2	2.40	2177651760	507069	488.29	4170	4400	4145	5400	2915	4160	4294.59	2.50	59699	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	701	2.56	0.60	12	3.08	1665.00	7123.00	6910	20230525	-38.35	3420	20230103	24.56	6910	-38.35	20230525	3420	24.56	20230103	6910	-38.35	20230525	3420	24.56	20230103	4.73	N	119850	500	83 억	410744	N	N	2	N	N
59	20231121	150805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	130	2	3.12	2131417865	496236	477.86	4170	4400	4145	5400	2915	4160	4295.17	2.50	57761	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	706	2.58	0.60	12	3.02	1665.00	7123.00	6910	20230525	-37.92	3420	20230103	25.44	6910	-37.92	20230525	3420	25.44	20230103	6910	-37.92	20230525	3420	25.44	20230103	4.73	N	119850	500	83 억	410744	N	N	1	N	N
60	20231121	140755	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4280	120	2	2.88	1990407935	463161	446.01	4170	4400	4145	5400	2915	4160	4297.44	2.50	52294	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	704	2.57	0.60	12	2.82	1665.00	7123.00	6910	20230525	-38.06	3420	20230103	25.15	6910	-38.06	20230525	3420	25.15	20230103	6910	-38.06	20230525	3420	25.15	20230103	4.73	N	119850	500	83 억	410744	N	N	1	N	N
61	20231121	130751	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4300	140	2	3.37	1922789170	447378	430.81	4170	4400	4145	5400	2915	4160	4297.91	2.50	51846	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	707	2.58	0.60	12	2.72	1665.00	7123.00	6910	20230525	-37.77	3420	20230103	25.73	6910	-37.77	20230525	3420	25.73	20230103	6910	-37.77	20230525	3420	25.73	20230103	4.73	N	119850	500	83 억	410744	N	N	1	N	N
62	20231121	120749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4310	150	2	3.61	1694164620	394492	379.88	4170	4400	4145	5400	2915	4160	4294.55	2.50	41078	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	709	2.59	0.61	12	2.40	1665.00	7123.00	6910	20230525	-37.63	3420	20230103	26.02	6910	-37.63	20230525	3420	26.02	20230103	6910	-37.63	20230525	3420	26.02	20230103	4.73	N	119850	500	83 억	410744	N	N	1	N	N
63	20231121	110746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4290	130	2	3.12	789064630	185072	178.22	4170	4310	4145	5400	2915	4160	4263.55	2.50	19685	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	706	2.58	0.60	12	1.13	1665.00	7123.00	6910	20230525	-37.92	3420	20230103	25.44	6910	-37.92	20230525	3420	25.44	20230103	6910	-37.92	20230525	3420	25.44	20230103	4.73	N	119850	500	83 억	410744	N	N	1	N	N
64	20231121	100728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4285	125	2	3.00	541473370	127436	122.72	4170	4305	4145	5400	2915	4160	4248.98	2.50	6324	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	705	2.57	0.60	12	0.77	1665.00	7123.00	6910	20230525	-37.99	3420	20230103	25.29	6910	-37.99	20230525	3420	25.29	20230103	6910	-37.99	20230525	3420	25.29	20230103	4.73	N	119850	500	83 억	410744	N	N	1	N	N
65	20231121	090739	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4175	15	2	0.36	28620685	6885	6.63	4170	4180	4145	5400	2915	4160	4156.96	2.50	-6410	4230	4195	4140	4105	4050	4212	4122	84	1240	500	2660	5	1	16448909	687	2.51	0.59	12	0.04	1665.00	7123.00	6910	20230525	-39.58	3420	20230103	22.08	6910	-39.58	20230525	3420	22.08	20230103	6910	-39.58	20230525	3420	22.08	20230103	4.73	N	119850	500	83 억	410744	N	N	1	N	N
66	20231120	160744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	40	2	0.97	430711555	103796	146.77	4100	4175	4085	5350	2885	4120	4149.59	2.45	7669	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	684	2.50	0.58	12	0.63	1665.00	7123.00	6910	20230525	-39.80	3420	20230103	21.64	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3420	21.64	20230103	4.73	N	119850	500	83 억	403103	N	N	1	N	N
67	20231120	150750	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4170	50	2	1.21	411336790	99140	140.19	4100	4175	4085	5350	2885	4120	4149.05	2.45	8268	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	686	2.50	0.59	12	0.60	1665.00	7123.00	6910	20230525	-39.65	3420	20230103	21.93	6910	-39.65	20230525	3420	21.93	20230103	6910	-39.65	20230525	3420	21.93	20230103	4.73	N	119850	500	83 억	403103	N	N	0	N	N
68	20231120	140749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	30	2	0.73	291587520	70350	99.48	4100	4175	4085	5350	2885	4120	4144.81	2.45	8900	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	683	2.49	0.58	12	0.43	1665.00	7123.00	6910	20230525	-39.94	3420	20230103	21.35	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3420	21.35	20230103	4.73	N	119850	500	83 억	403103	N	N	0	N	N
69	20231120	130744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4160	40	2	0.97	229007745	55258	78.14	4100	4175	4085	5350	2885	4120	4144.34	2.45	7163	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	684	2.50	0.58	12	0.34	1665.00	7123.00	6910	20230525	-39.80	3420	20230103	21.64	6910	-39.80	20230525	3420	21.64	20230103	6910	-39.80	20230525	3420	21.64	20230103	4.73	N	119850	500	83 억	403103	N	N	0	N	N
70	20231120	120746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4145	25	2	0.61	150733870	36448	51.54	4100	4160	4085	5350	2885	4120	4135.59	2.45	3065	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	682	2.49	0.58	12	0.22	1665.00	7123.00	6910	20230525	-40.01	3420	20230103	21.20	6910	-40.01	20230525	3420	21.20	20230103	6910	-40.01	20230525	3420	21.20	20230103	4.73	N	119850	500	83 억	403103	N	N	0	N	N
71	20231120	110745	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4155	35	2	0.85	137283985	33201	46.95	4100	4160	4085	5350	2885	4120	4134.94	2.45	2102	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	683	2.50	0.58	12	0.20	1665.00	7123.00	6910	20230525	-39.87	3420	20230103	21.49	6910	-39.87	20230525	3420	21.49	20230103	6910	-39.87	20230525	3420	21.49	20230103	4.73	N	119850	500	83 억	403103	N	N	0	N	N
72	20231120	100741	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4150	30	2	0.73	85336130	20675	29.24	4100	4160	4085	5350	2885	4120	4127.50	2.45	2040	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	683	2.49	0.58	12	0.13	1665.00	7123.00	6910	20230525	-39.94	3420	20230103	21.35	6910	-39.94	20230525	3420	21.35	20230103	6910	-39.94	20230525	3420	21.35	20230103	4.73	N	119850	500	83 억	403103	N	N	0	N	N
73	20231120	090749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	10	2	0.24	18348480	4471	6.32	4100	4140	4085	5350	2885	4120	4103.89	2.45	395	4223	4171	4113	4061	4003	4197	4087	84	1230	500	2630	5	1	16448909	679	2.48	0.58	12	0.03	1665.00	7123.00	6910	20230525	-40.23	3420	20230103	20.76	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3420	20.76	20230103	4.73	N	119850	500	83 억	403103	N	N	0	N	N
74	20231117	160804	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	-10	5	-0.24	279983160	68402	31.28	4090	4165	4055	5360	2895	4130	4093.20	2.62	-27851	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	678	2.47	0.58	12	0.42	1665.00	7123.00	6910	20230525	-40.38	3420	20230103	20.47	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3420	20.47	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
75	20231117	150809	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	-40	5	-0.97	254354995	62154	28.42	4090	4165	4055	5360	2895	4130	4092.34	2.62	-25497	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	673	2.46	0.57	12	0.38	1665.00	7123.00	6910	20230525	-40.81	3420	20230103	19.59	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3420	19.59	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
76	20231117	140805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4085	-45	5	-1.09	237474090	58023	26.53	4090	4165	4055	5360	2895	4130	4092.76	2.62	-24143	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	672	2.45	0.57	12	0.35	1665.00	7123.00	6910	20230525	-40.88	3420	20230103	19.44	6910	-40.88	20230525	3420	19.44	20230103	6910	-40.88	20230525	3420	19.44	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
77	20231117	130804	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4060	-70	5	-1.69	213125575	52033	23.79	4090	4165	4060	5360	2895	4130	4095.97	2.62	-21163	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	668	2.44	0.57	12	0.32	1665.00	7123.00	6910	20230525	-41.24	3420	20230103	18.71	6910	-41.24	20230525	3420	18.71	20230103	6910	-41.24	20230525	3420	18.71	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
78	20231117	120805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	-60	5	-1.45	196368535	47913	21.91	4090	4165	4065	5360	2895	4130	4098.44	2.62	-17311	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	669	2.44	0.57	12	0.29	1665.00	7123.00	6910	20230525	-41.10	3420	20230103	19.01	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3420	19.01	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
79	20231117	110808	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4100	-30	5	-0.73	176589830	43056	19.69	4090	4165	4070	5360	2895	4130	4101.40	2.62	-17378	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	674	2.46	0.58	12	0.26	1665.00	7123.00	6910	20230525	-40.67	3420	20230103	19.88	6910	-40.67	20230525	3420	19.88	20230103	6910	-40.67	20230525	3420	19.88	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
80	20231117	100805	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	-10	5	-0.24	117749825	28667	13.11	4090	4165	4090	5360	2895	4130	4107.50	2.62	-10747	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	678	2.47	0.58	12	0.17	1665.00	7123.00	6910	20230525	-40.38	3420	20230103	20.47	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3420	20.47	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
81	20231117	090807	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	-5	5	-0.12	41962275	10203	4.67	4090	4165	4090	5360	2895	4130	4112.74	2.62	-2925	4276	4202	4126	4052	3976	4205	4055	84	1230	500	2640	5	1	16448909	679	2.48	0.58	12	0.06	1665.00	7123.00	6910	20230525	-40.30	3420	20230103	20.61	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3420	20.61	20230103	4.69	N	119850	500	83 억	431142	N	N	0	N	N
82	20231116	160806	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	-40	5	-0.97	837007040	202345	147.67	4130	4200	4050	5340	2880	4110	4136.53	2.43	32158	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	669	2.44	0.57	12	1.23	1665.00	7123.00	6910	20230525	-41.10	3420	20230103	19.01	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3420	19.01	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
83	20231116	150801	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4105	-5	5	-0.12	680697710	164054	119.72	4130	4200	4100	5340	2880	4110	4149.23	2.43	25487	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	675	2.47	0.58	12	1.00	1665.00	7123.00	6910	20230525	-40.59	3420	20230103	20.03	6910	-40.59	20230525	3420	20.03	20230103	6910	-40.59	20230525	3420	20.03	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
84	20231116	140740	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	5	2	0.12	616122470	148365	108.28	4130	4200	4100	5340	2880	4110	4152.75	2.43	18233	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	677	2.47	0.58	12	0.90	1665.00	7123.00	6910	20230525	-40.45	3420	20230103	20.32	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3420	20.32	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
85	20231116	130800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	10	2	0.24	581255650	139901	102.10	4130	4200	4100	5340	2880	4110	4154.76	2.43	14675	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	678	2.47	0.58	12	0.85	1665.00	7123.00	6910	20230525	-40.38	3420	20230103	20.47	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3420	20.47	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
86	20231116	120803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	20	2	0.49	529572940	127341	92.93	4130	4200	4105	5340	2880	4110	4158.70	2.43	16691	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	679	2.48	0.58	12	0.77	1665.00	7123.00	6910	20230525	-40.23	3420	20230103	20.76	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3420	20.76	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
87	20231116	110800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	20	2	0.49	473872075	113829	83.07	4130	4200	4125	5340	2880	4110	4163.02	2.43	15597	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	679	2.48	0.58	12	0.69	1665.00	7123.00	6910	20230525	-40.23	3420	20230103	20.76	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3420	20.76	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
88	20231116	100800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4165	55	2	1.34	158077600	37905	27.66	4130	4200	4125	5340	2880	4110	4170.36	2.43	12847	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	685	2.50	0.58	12	0.23	1665.00	7123.00	6910	20230525	-39.73	3420	20230103	21.78	6910	-39.73	20230525	3420	21.78	20230103	6910	-39.73	20230525	3420	21.78	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
89	20231116	090803	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	0	3	0.00	0	0	0.00	0	0	0	5340	2880	4110	0.00	2.43	0	4176	4142	4101	4067	4026	4160	4085	84	1230	500	2630	5	1	16448909	676	2.47	0.58	12	0.00	1665.00	7123.00	6910	20230525	-40.52	3420	20230103	20.18	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3420	20.18	20230103	4.74	N	119850	500	83 억	400250	N	N	0	N	N
90	20231115	160710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	60	2	1.48	560425020	136650	100.80	4065	4135	4060	5260	2835	4050	4100.94	2.09	57019	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	676	2.47	0.58	12	0.83	1665.00	7123.00	6910	20230525	-40.52	3420	20230103	20.18	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3420	20.18	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
91	20231115	150814	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	60	2	1.48	516143490	125873	92.85	4065	4135	4060	5260	2835	4050	4100.51	2.09	56605	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	676	2.47	0.58	12	0.77	1665.00	7123.00	6910	20230525	-40.52	3420	20230103	20.18	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3420	20.18	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
92	20231115	140810	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	65	2	1.60	467710635	114043	84.12	4065	4135	4060	5260	2835	4050	4101.18	2.09	52658	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	677	2.47	0.58	12	0.69	1665.00	7123.00	6910	20230525	-40.45	3420	20230103	20.32	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3420	20.32	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
93	20231115	130813	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4100	50	2	1.23	447880030	109217	80.56	4065	4135	4060	5260	2835	4050	4100.83	2.09	50945	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	674	2.46	0.58	12	0.66	1665.00	7123.00	6910	20230525	-40.67	3420	20230103	19.88	6910	-40.67	20230525	3420	19.88	20230103	6910	-40.67	20230525	3420	19.88	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
94	20231115	120815	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4105	55	2	1.36	365691415	89254	65.84	4065	4130	4060	5260	2835	4050	4097.20	2.09	43163	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	675	2.47	0.58	12	0.54	1665.00	7123.00	6910	20230525	-40.59	3420	20230103	20.03	6910	-40.59	20230525	3420	20.03	20230103	6910	-40.59	20230525	3420	20.03	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
95	20231115	110822	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	40	2	0.99	334796230	81721	60.28	4065	4130	4060	5260	2835	4050	4096.82	2.09	38434	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	673	2.46	0.57	12	0.50	1665.00	7123.00	6910	20230525	-40.81	3420	20230103	19.59	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3420	19.59	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
96	20231115	100816	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4115	65	2	1.60	248702115	60741	44.80	4065	4115	4060	5260	2835	4050	4094.47	2.09	31588	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	677	2.47	0.58	12	0.37	1665.00	7123.00	6910	20230525	-40.45	3420	20230103	20.32	6910	-40.45	20230525	3420	20.32	20230103	6910	-40.45	20230525	3420	20.32	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
97	20231115	090807	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4085	35	2	0.86	28468230	6961	5.13	4065	4110	4060	5260	2835	4050	4089.68	2.09	4369	4156	4102	4001	3947	3846	4130	3975	84	1210	500	2590	5	1	16448909	672	2.45	0.57	12	0.04	1665.00	7123.00	6910	20230525	-40.88	3420	20230103	19.44	6910	-40.88	20230525	3420	19.44	20230103	6910	-40.88	20230525	3420	19.44	20230103	4.74	N	119850	500	83 억	343231	N	N	0	N	N
98	20231114	160757	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4050	130	2	3.32	543040145	135505	30.09	3900	4055	3900	5090	2745	3920	4007.49	1.67	69166	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	666	2.43	0.57	12	0.82	1665.00	7123.00	6910	20230525	-41.39	3420	20230103	18.42	6910	-41.39	20230525	3420	18.42	20230103	6910	-41.39	20230525	3420	18.42	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
99	20231114	150800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	120	2	3.06	488499185	121990	27.09	3900	4055	3900	5090	2745	3920	4004.42	1.67	58276	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	665	2.43	0.57	12	0.74	1665.00	7123.00	6910	20230525	-41.53	3420	20230103	18.13	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3420	18.13	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
100	20231114	140759	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	115	2	2.93	360090730	90235	20.04	3900	4045	3900	5090	2745	3920	3990.59	1.67	43609	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	664	2.42	0.57	12	0.55	1665.00	7123.00	6910	20230525	-41.61	3420	20230103	17.98	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3420	17.98	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
101	20231114	130801	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	110	2	2.81	347239460	87044	19.33	3900	4045	3900	5090	2745	3920	3989.24	1.67	42315	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	663	2.42	0.57	12	0.53	1665.00	7123.00	6910	20230525	-41.68	3420	20230103	17.84	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3420	17.84	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
102	20231114	120802	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4025	105	2	2.68	287704255	72277	16.05	3900	4030	3900	5090	2745	3920	3980.58	1.67	35323	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	662	2.42	0.57	12	0.44	1665.00	7123.00	6910	20230525	-41.75	3420	20230103	17.69	6910	-41.75	20230525	3420	17.69	20230103	6910	-41.75	20230525	3420	17.69	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
103	20231114	110810	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4020	100	2	2.55	191994455	48351	10.74	3900	4025	3900	5090	2745	3920	3970.85	1.67	26275	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	661	2.41	0.56	12	0.29	1665.00	7123.00	6910	20230525	-41.82	3420	20230103	17.54	6910	-41.82	20230525	3420	17.54	20230103	6910	-41.82	20230525	3420	17.54	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
104	20231114	100801	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4015	95	2	2.42	144089780	36403	8.08	3900	4015	3900	5090	2745	3920	3958.18	1.67	19200	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	660	2.41	0.56	12	0.22	1665.00	7123.00	6910	20230525	-41.90	3420	20230103	17.40	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3420	17.40	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
105	20231114	090754	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3970	50	2	1.28	67117595	17089	3.79	3900	3985	3900	5090	2745	3920	3927.53	1.67	10795	4306	4112	3956	3762	3606	4210	3860	84	1170	500	2500	5	1	16448909	653	2.38	0.56	12	0.10	1665.00	7123.00	6910	20230525	-42.55	3420	20230103	16.08	6910	-42.55	20230525	3420	16.08	20230103	6910	-42.55	20230525	3420	16.08	20230103	4.75	N	119850	500	83 억	274135	N	N	1	N	N
106	20231113	160747	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3920	90	2	2.35	1772204175	445314	526.43	3810	4150	3800	4975	2685	3830	3979.83	2.02	-58563	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	645	2.35	0.55	12	2.71	1665.00	7123.00	6910	20230525	-43.27	3420	20230103	14.62	6910	-43.27	20230525	3420	14.62	20230103	6910	-43.27	20230525	3420	14.62	20230103	4.67	N	119850	500	83 억	332712	N	N	1	N	N
107	20231113	150746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3940	110	2	2.87	1718148415	431546	510.15	3810	4150	3800	4975	2685	3830	3981.38	2.02	-58262	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	648	2.37	0.55	12	2.62	1665.00	7123.00	6910	20230525	-42.98	3420	20230103	15.20	6910	-42.98	20230525	3420	15.20	20230103	6910	-42.98	20230525	3420	15.20	20230103	4.67	N	119850	500	83 억	332712	N	N	2	N	N
108	20231113	140744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3980	150	2	3.92	1312406500	328789	388.68	3810	4150	3800	4975	2685	3830	3991.64	2.02	-64771	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	655	2.39	0.56	12	2.00	1665.00	7123.00	6910	20230525	-42.40	3420	20230103	16.37	6910	-42.40	20230525	3420	16.37	20230103	6910	-42.40	20230525	3420	16.37	20230103	4.67	N	119850	500	83 억	332712	N	N	2	N	N
109	20231113	130743	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3820	-10	5	-0.26	285245015	74371	87.92	3810	3890	3800	4975	2685	3830	3835.43	2.02	-24119	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	628	2.29	0.54	12	0.45	1665.00	7123.00	6910	20230525	-44.72	3420	20230103	11.70	6910	-44.72	20230525	3420	11.70	20230103	6910	-44.72	20230525	3420	11.70	20230103	4.67	N	119850	500	83 억	332712	N	N	2	N	N
110	20231113	120744	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3805	-25	5	-0.65	238202280	62047	73.35	3810	3890	3805	4975	2685	3830	3839.06	2.02	-18287	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	626	2.29	0.53	12	0.38	1665.00	7123.00	6910	20230525	-44.93	3420	20230103	11.26	6910	-44.93	20230525	3420	11.26	20230103	6910	-44.93	20230525	3420	11.26	20230103	4.67	N	119850	500	83 억	332712	N	N	2	N	N
111	20231113	110742	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3860	30	2	0.78	122807985	31907	37.72	3810	3890	3805	4975	2685	3830	3848.94	2.02	-1256	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	635	2.32	0.54	12	0.19	1665.00	7123.00	6910	20230525	-44.14	3420	20230103	12.87	6910	-44.14	20230525	3420	12.87	20230103	6910	-44.14	20230525	3420	12.87	20230103	4.67	N	119850	500	83 억	332712	N	N	2	N	N
112	20231113	100739	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3880	50	2	1.31	103182145	26817	31.70	3810	3890	3805	4975	2685	3830	3847.64	2.02	1219	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	638	2.33	0.54	12	0.16	1665.00	7123.00	6910	20230525	-43.85	3420	20230103	13.45	6910	-43.85	20230525	3420	13.45	20230103	6910	-43.85	20230525	3420	13.45	20230103	4.67	N	119850	500	83 억	332712	N	N	2	N	N
113	20231113	090746	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3875	45	2	1.17	69186905	18035	21.32	3810	3890	3805	4975	2685	3830	3836.26	2.02	108	3936	3882	3851	3797	3766	3867	3782	84	1145	500	2450	5	1	16448909	637	2.33	0.54	12	0.11	1665.00	7123.00	6910	20230525	-43.92	3420	20230103	13.30	6910	-43.92	20230525	3420	13.30	20230103	6910	-43.92	20230525	3420	13.30	20230103	4.67	N	119850	500	83 억	332712	N	N	2	N	N
114	20231110	160800	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3830	-90	5	-2.30	302631165	78719	53.51	3880	3905	3820	5090	2745	3920	3844.48	2.20	-29450	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	630	2.30	0.54	12	0.48	1665.00	7123.00	6910	20230525	-44.57	3420	20230103	11.99	6910	-44.57	20230525	3420	11.99	20230103	6910	-44.57	20230525	3420	11.99	20230103	4.71	N	119850	500	83 억	362162	N	N	2	N	N
115	20231110	150758	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3835	-85	5	-2.17	273263455	71049	48.30	3880	3905	3820	5090	2745	3920	3846.13	2.20	-27587	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	631	2.30	0.54	12	0.43	1665.00	7123.00	6910	20230525	-44.50	3420	20230103	12.13	6910	-44.50	20230525	3420	12.13	20230103	6910	-44.50	20230525	3420	12.13	20230103	4.71	N	119850	500	83 억	362162	N	N	1	N	N
116	20231110	140749	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3845	-75	5	-1.91	194332150	50457	34.30	3880	3905	3840	5090	2745	3920	3851.44	2.20	-16593	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	632	2.31	0.54	12	0.31	1665.00	7123.00	6910	20230525	-44.36	3420	20230103	12.43	6910	-44.36	20230525	3420	12.43	20230103	6910	-44.36	20230525	3420	12.43	20230103	4.71	N	119850	500	83 억	362162	N	N	1	N	N
117	20231110	130750	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3860	-60	5	-1.53	166109455	43118	29.31	3880	3905	3840	5090	2745	3920	3852.44	2.20	-11301	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	635	2.32	0.54	12	0.26	1665.00	7123.00	6910	20230525	-44.14	3420	20230103	12.87	6910	-44.14	20230525	3420	12.87	20230103	6910	-44.14	20230525	3420	12.87	20230103	4.71	N	119850	500	83 억	362162	N	N	1	N	N
118	20231110	120754	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3855	-65	5	-1.66	129094400	33494	22.77	3880	3905	3840	5090	2745	3920	3854.25	2.20	-8187	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	634	2.32	0.54	12	0.20	1665.00	7123.00	6910	20230525	-44.21	3420	20230103	12.72	6910	-44.21	20230525	3420	12.72	20230103	6910	-44.21	20230525	3420	12.72	20230103	4.71	N	119850	500	83 억	362162	N	N	1	N	N
119	20231110	110743	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3850	-70	5	-1.79	109639100	28448	19.34	3880	3905	3840	5090	2745	3920	3854.02	2.20	-8000	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	633	2.31	0.54	12	0.17	1665.00	7123.00	6910	20230525	-44.28	3420	20230103	12.57	6910	-44.28	20230525	3420	12.57	20230103	6910	-44.28	20230525	3420	12.57	20230103	4.71	N	119850	500	83 억	362162	N	N	1	N	N
120	20231110	100751	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3845	-75	5	-1.91	85425800	22171	15.07	3880	3905	3840	5090	2745	3920	3853.04	2.20	-7717	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	632	2.31	0.54	12	0.13	1665.00	7123.00	6910	20230525	-44.36	3420	20230103	12.43	6910	-44.36	20230525	3420	12.43	20230103	6910	-44.36	20230525	3420	12.43	20230103	4.71	N	119850	500	83 억	362162	N	N	1	N	N
121	20231110	090737	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3840	-80	5	-2.04	31340585	8121	5.52	3880	3905	3840	5090	2745	3920	3859.20	2.20	300	4086	4002	3941	3857	3796	3972	3827	84	1170	500	2500	5	1	16448909	632	2.31	0.54	12	0.05	1665.00	7123.00	6910	20230525	-44.43	3420	20230103	12.28	6910	-44.43	20230525	3420	12.28	20230103	6910	-44.43	20230525	3420	12.28	20230103	4.71	N	119850	500	83 억	362162	N	N	1	N	N
122	20231109	160730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3920	-75	5	-1.88	574051435	146596	314.25	3995	4025	3880	5190	2800	3995	3915.87	2.19	1577	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	645	2.35	0.55	12	0.89	1665.00	7123.00	6910	20230525	-43.27	3420	20230103	14.62	6910	-43.27	20230525	3420	14.62	20230103	6910	-43.27	20230525	3420	14.62	20230103	4.75	N	119850	500	83 억	360283	N	N	1	N	N
123	20231109	150730	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3920	-75	5	-1.88	556413190	142094	304.60	3995	4025	3880	5190	2800	3995	3915.81	2.19	2584	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	645	2.35	0.55	12	0.86	1665.00	7123.00	6910	20230525	-43.27	3420	20230103	14.62	6910	-43.27	20230525	3420	14.62	20230103	6910	-43.27	20230525	3420	14.62	20230103	4.75	N	119850	500	83 억	360283	N	N	2	N	N
124	20231109	140729	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3900	-95	5	-2.38	475272055	121237	259.89	3995	4025	3880	5190	2800	3995	3920.19	2.19	-4885	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	642	2.34	0.55	12	0.74	1665.00	7123.00	6910	20230525	-43.56	3420	20230103	14.04	6910	-43.56	20230525	3420	14.04	20230103	6910	-43.56	20230525	3420	14.04	20230103	4.75	N	119850	500	83 억	360283	N	N	2	N	N
125	20231109	130731	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3940	-55	5	-1.38	427877970	109126	233.92	3995	4025	3880	5190	2800	3995	3920.95	2.19	-4939	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	648	2.37	0.55	12	0.66	1665.00	7123.00	6910	20230525	-42.98	3420	20230103	15.20	6910	-42.98	20230525	3420	15.20	20230103	6910	-42.98	20230525	3420	15.20	20230103	4.75	N	119850	500	83 억	360283	N	N	2	N	N
126	20231109	120735	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3960	-35	5	-0.88	179734165	45525	97.59	3995	4025	3890	5190	2800	3995	3948.03	2.19	-12893	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	651	2.38	0.56	12	0.28	1665.00	7123.00	6910	20230525	-42.69	3420	20230103	15.79	6910	-42.69	20230525	3420	15.79	20230103	6910	-42.69	20230525	3420	15.79	20230103	4.75	N	119850	500	83 억	360283	N	N	2	N	N
127	20231109	110732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3965	-30	5	-0.75	171603560	43472	93.19	3995	4025	3890	5190	2800	3995	3947.45	2.19	-11508	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	652	2.38	0.56	12	0.26	1665.00	7123.00	6910	20230525	-42.62	3420	20230103	15.94	6910	-42.62	20230525	3420	15.94	20230103	6910	-42.62	20230525	3420	15.94	20230103	4.75	N	119850	500	83 억	360283	N	N	2	N	N
128	20231109	100727	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3905	-90	5	-2.25	124974865	31613	67.77	3995	4025	3905	5190	2800	3995	3953.27	2.19	-7182	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	642	2.35	0.55	12	0.19	1665.00	7123.00	6910	20230525	-43.49	3420	20230103	14.18	6910	-43.49	20230525	3420	14.18	20230103	6910	-43.49	20230525	3420	14.18	20230103	4.75	N	119850	500	83 억	360283	N	N	2	N	N
129	20231109	090733	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3990	-5	5	-0.13	16345830	4092	8.77	3995	4025	3990	5190	2800	3995	3994.58	2.19	197	4138	4066	4028	3956	3918	4047	3937	84	1195	500	2550	5	1	16448909	656	2.40	0.56	12	0.02	1665.00	7123.00	6910	20230525	-42.26	3420	20230103	16.67	6910	-42.26	20230525	3420	16.67	20230103	6910	-42.26	20230525	3420	16.67	20230103	4.75	N	119850	500	83 억	360283	N	N	2	N	N
130	20231108	160724	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3995	-20	5	-0.50	186717800	46314	40.46	4030	4100	3990	5210	2815	4015	4031.60	2.22	-5061	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	657	2.40	0.56	12	0.28	1665.00	7123.00	6910	20230525	-42.19	3420	20230103	16.81	6910	-42.19	20230525	3420	16.81	20230103	6910	-42.19	20230525	3420	16.81	20230103	4.68	N	119850	500	83 억	365345	N	N	2	N	N
131	20231108	150728	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4015	0	3	0.00	165720125	41059	35.87	4030	4100	4000	5210	2815	4015	4036.15	2.22	-4455	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	660	2.41	0.56	12	0.25	1665.00	7123.00	6910	20230525	-41.90	3420	20230103	17.40	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3420	17.40	20230103	4.68	N	119850	500	83 억	365345	N	N	3	N	N
132	20231108	140725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4015	0	3	0.00	139820910	34602	30.23	4030	4100	4000	5210	2815	4015	4040.83	2.22	-2095	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	660	2.41	0.56	12	0.21	1665.00	7123.00	6910	20230525	-41.90	3420	20230103	17.40	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3420	17.40	20230103	4.68	N	119850	500	83 억	365345	N	N	3	N	N
133	20231108	130723	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	15	2	0.37	115064720	28480	24.88	4030	4100	4000	5210	2815	4015	4040.19	2.22	-911	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	663	2.42	0.57	12	0.17	1665.00	7123.00	6910	20230525	-41.68	3420	20230103	17.84	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3420	17.84	20230103	4.68	N	119850	500	83 억	365345	N	N	3	N	N
134	20231108	120718	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4045	30	2	0.75	73385265	18112	15.82	4030	4100	4015	5210	2815	4015	4051.75	2.22	46	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	665	2.43	0.57	12	0.11	1665.00	7123.00	6910	20230525	-41.46	3420	20230103	18.27	6910	-41.46	20230525	3420	18.27	20230103	6910	-41.46	20230525	3420	18.27	20230103	4.68	N	119850	500	83 억	365345	N	N	3	N	N
135	20231108	110725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	20	2	0.50	70287525	17345	15.15	4030	4100	4015	5210	2815	4015	4052.32	2.22	272	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	664	2.42	0.57	12	0.11	1665.00	7123.00	6910	20230525	-41.61	3420	20230103	17.98	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3420	17.98	20230103	4.68	N	119850	500	83 억	365345	N	N	3	N	N
136	20231108	100725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	15	2	0.37	47003720	11582	10.12	4030	4100	4025	5210	2815	4015	4058.34	2.22	641	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	663	2.42	0.57	12	0.07	1665.00	7123.00	6910	20230525	-41.68	3420	20230103	17.84	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3420	17.84	20230103	4.68	N	119850	500	83 억	365345	N	N	3	N	N
137	20231108	090722	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4085	70	2	1.74	914210	225	0.20	4030	4085	4030	5210	2815	4015	4063.16	2.22	189	4198	4106	4058	3966	3918	4082	3942	84	1195	500	2560	5	1	16448909	672	2.45	0.57	12	0.00	1665.00	7123.00	6910	20230525	-40.88	3420	20230103	19.44	6910	-40.88	20230525	3420	19.44	20230103	6910	-40.88	20230525	3420	19.44	20230103	4.68	N	119850	500	83 억	365345	N	N	3	N	N
138	20231107	160725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4015	-95	5	-2.31	462873170	114472	128.49	4150	4150	4010	5340	2880	4110	4043.55	2.27	-7712	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	660	2.41	0.56	12	0.70	1665.00	7123.00	6910	20230525	-41.90	3410	20221103	17.74	6910	-41.90	20230525	3420	17.40	20230103	6910	-41.90	20230525	3420	17.40	20230103	4.73	N	119850	500	83 억	373050	N	N	3	N	N
139	20231107	150725	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4050	-60	5	-1.46	434142580	107333	120.48	4150	4150	4010	5340	2880	4110	4044.82	2.27	-9335	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	666	2.43	0.57	12	0.65	1665.00	7123.00	6910	20230525	-41.39	3410	20221103	18.77	6910	-41.39	20230525	3420	18.42	20230103	6910	-41.39	20230525	3420	18.42	20230103	4.73	N	119850	500	83 억	373050	N	N	1	N	N
140	20231107	140729	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	-75	5	-1.82	416620295	102993	115.60	4150	4150	4010	5340	2880	4110	4045.13	2.27	-9099	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	664	2.42	0.57	12	0.63	1665.00	7123.00	6910	20230525	-41.61	3410	20221103	18.33	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3420	17.98	20230103	4.73	N	119850	500	83 억	373050	N	N	1	N	N
141	20231107	130727	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4020	-90	5	-2.19	380743625	94090	105.61	4150	4150	4010	5340	2880	4110	4046.59	2.27	-7444	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	661	2.41	0.56	12	0.57	1665.00	7123.00	6910	20230525	-41.82	3410	20221103	17.89	6910	-41.82	20230525	3420	17.54	20230103	6910	-41.82	20230525	3420	17.54	20230103	4.73	N	119850	500	83 억	373050	N	N	1	N	N
142	20231107	120723	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4025	-85	5	-2.07	294212835	72569	81.45	4150	4150	4010	5340	2880	4110	4054.25	2.27	4809	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	662	2.42	0.57	12	0.44	1665.00	7123.00	6910	20230525	-41.75	3410	20221103	18.04	6910	-41.75	20230525	3420	17.69	20230103	6910	-41.75	20230525	3420	17.69	20230103	4.73	N	119850	500	83 억	373050	N	N	1	N	N
143	20231107	110723	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4035	-75	5	-1.82	242234880	59655	66.96	4150	4150	4025	5340	2880	4110	4060.60	2.27	6192	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	664	2.42	0.57	12	0.36	1665.00	7123.00	6910	20230525	-41.61	3410	20221103	18.33	6910	-41.61	20230525	3420	17.98	20230103	6910	-41.61	20230525	3420	17.98	20230103	4.73	N	119850	500	83 억	373050	N	N	1	N	N
144	20231107	100732	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4085	-25	5	-0.61	103534735	25390	28.50	4150	4150	4025	5340	2880	4110	4077.78	2.27	-935	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	672	2.45	0.57	12	0.15	1665.00	7123.00	6910	20230525	-40.88	3410	20221103	19.79	6910	-40.88	20230525	3420	19.44	20230103	6910	-40.88	20230525	3420	19.44	20230103	4.73	N	119850	500	83 억	373050	N	N	1	N	N
145	20231107	090713	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4060	-50	5	-1.22	38094495	9337	10.48	4150	4150	4025	5340	2880	4110	4079.95	2.27	-5542	4200	4155	4110	4065	4020	4177	4087	84	1230	500	2630	5	1	16448909	668	2.44	0.57	12	0.06	1665.00	7123.00	6910	20230525	-41.24	3410	20221103	19.06	6910	-41.24	20230525	3420	18.71	20230103	6910	-41.24	20230525	3420	18.71	20230103	4.73	N	119850	500	83 억	373050	N	N	1	N	N
146	20231106	160707	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	40	2	0.98	367104805	89058	140.10	4075	4155	4065	5290	2850	4070	4122.09	2.22	8468	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	676	2.47	0.58	12	0.54	1665.00	7123.00	6910	20230525	-40.52	3410	20221103	20.53	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3420	20.18	20230103	4.71	N	119850	500	83 억	364582	N	N	1	N	N
147	20231106	150711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4110	40	2	0.98	349362215	84750	133.32	4075	4155	4065	5290	2850	4070	4122.27	2.22	7364	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	676	2.47	0.58	12	0.52	1665.00	7123.00	6910	20230525	-40.52	3410	20221103	20.53	6910	-40.52	20230525	3420	20.18	20230103	6910	-40.52	20230525	3420	20.18	20230103	4.71	N	119850	500	83 억	364582	N	N	0	N	N
148	20231106	140708	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4125	55	2	1.35	301917520	73227	115.19	4075	4155	4065	5290	2850	4070	4123.04	2.22	6480	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	679	2.48	0.58	12	0.45	1665.00	7123.00	6910	20230525	-40.30	3410	20221103	20.97	6910	-40.30	20230525	3420	20.61	20230103	6910	-40.30	20230525	3420	20.61	20230103	4.71	N	119850	500	83 억	364582	N	N	0	N	N
149	20231106	130716	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4145	75	2	1.84	266739090	64703	101.78	4075	4155	4065	5290	2850	4070	4122.52	2.22	4908	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	682	2.49	0.58	12	0.39	1665.00	7123.00	6910	20230525	-40.01	3410	20221103	21.55	6910	-40.01	20230525	3420	21.20	20230103	6910	-40.01	20230525	3420	21.20	20230103	4.71	N	119850	500	83 억	364582	N	N	0	N	N
150	20231106	120712	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4120	50	2	1.23	210954865	51240	80.61	4075	4155	4065	5290	2850	4070	4117.00	2.22	3045	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	678	2.47	0.58	12	0.31	1665.00	7123.00	6910	20230525	-40.38	3410	20221103	20.82	6910	-40.38	20230525	3420	20.47	20230103	6910	-40.38	20230525	3420	20.47	20230103	4.71	N	119850	500	83 억	364582	N	N	0	N	N
151	20231106	110711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	60	2	1.47	166021950	40346	63.47	4075	4155	4065	5290	2850	4070	4114.95	2.22	1441	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	679	2.48	0.58	12	0.25	1665.00	7123.00	6910	20230525	-40.23	3410	20221103	21.11	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3420	20.76	20230103	4.71	N	119850	500	83 억	364582	N	N	0	N	N
152	20231106	100649	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4130	60	2	1.47	130088710	31611	49.73	4075	4155	4065	5290	2850	4070	4115.30	2.22	2692	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	679	2.48	0.58	12	0.19	1665.00	7123.00	6910	20230525	-40.23	3410	20221103	21.11	6910	-40.23	20230525	3420	20.76	20230103	6910	-40.23	20230525	3420	20.76	20230103	4.71	N	119850	500	83 억	364582	N	N	0	N	N
153	20231106	090711	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4090	20	2	0.49	11291180	2765	4.35	4075	4105	4075	5290	2850	4070	4083.61	2.22	945	4143	4106	4048	4011	3953	4125	4030	84	1220	500	2600	5	1	16448909	673	2.46	0.57	12	0.02	1665.00	7123.00	6910	20230525	-40.81	3410	20221103	19.94	6910	-40.81	20230525	3420	19.59	20230103	6910	-40.81	20230525	3420	19.59	20230103	4.71	N	119850	500	83 억	364582	N	N	0	N	N
154	20231103	160703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	20	2	0.49	256858665	63444	62.65	4050	4085	3990	5260	2835	4050	4048.28	2.14	13056	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	669	2.44	0.57	12	0.39	1665.00	7123.00	6910	20230525	-41.10	3410	20221103	19.35	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3410	19.35	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
155	20231103	150701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4060	10	2	0.25	213751140	52852	52.19	4050	4085	3990	5260	2835	4050	4044.33	2.14	13711	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	668	2.44	0.57	12	0.32	1665.00	7123.00	6910	20230525	-41.24	3410	20221103	19.06	6910	-41.24	20230525	3420	18.71	20230103	6910	-41.24	20230525	3410	19.06	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
156	20231103	140701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	20	2	0.49	197457315	48841	48.23	4050	4085	3990	5260	2835	4050	4042.86	2.14	12117	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	669	2.44	0.57	12	0.30	1665.00	7123.00	6910	20230525	-41.10	3410	20221103	19.35	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3410	19.35	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
157	20231103	130701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	25	2	0.62	187999170	46518	45.94	4050	4085	3990	5260	2835	4050	4041.43	2.14	11324	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	670	2.45	0.57	12	0.28	1665.00	7123.00	6910	20230525	-41.03	3410	20221103	19.50	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3410	19.50	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
158	20231103	120700	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4080	30	2	0.74	178322865	44145	43.60	4050	4085	3990	5260	2835	4050	4039.48	2.14	10113	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	671	2.45	0.57	12	0.27	1665.00	7123.00	6910	20230525	-40.96	3410	20221103	19.65	6910	-40.96	20230525	3420	19.30	20230103	6910	-40.96	20230525	3410	19.65	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
159	20231103	110706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4070	20	2	0.49	142280535	35305	34.87	4050	4075	3990	5260	2835	4050	4030.04	2.14	6341	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	669	2.44	0.57	12	0.21	1665.00	7123.00	6910	20230525	-41.10	3410	20221103	19.35	6910	-41.10	20230525	3420	19.01	20230103	6910	-41.10	20230525	3410	19.35	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
160	20231103	100652	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4020	-30	5	-0.74	77232015	19250	19.01	4050	4075	3990	5260	2835	4050	4012.04	2.14	1100	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	661	2.41	0.56	12	0.12	1665.00	7123.00	6910	20230525	-41.82	3410	20221103	17.89	6910	-41.82	20230525	3420	17.54	20230103	6910	-41.82	20230525	3410	17.89	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
161	20231103	090655	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4040	-10	5	-0.25	9704930	2393	2.36	4050	4075	4040	5260	2835	4050	4055.56	2.14	-1061	4163	4106	4023	3966	3883	4135	3995	84	1210	500	2590	5	1	16448909	665	2.43	0.57	12	0.01	1665.00	7123.00	6910	20230525	-41.53	3410	20221103	18.48	6910	-41.53	20230525	3420	18.13	20230103	6910	-41.53	20230525	3410	18.48	20221103	4.85	N	119850	500	83 억	351772	N	N	0	N	N
162	20231102	160656	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4050	120	2	3.05	409256825	101225	104.15	3950	4080	3940	5100	2755	3930	4043.47	1.97	27769	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	666	2.43	0.57	12	0.62	1665.00	7123.00	6910	20230525	-41.39	3390	20221031	19.47	6910	-41.39	20230525	3420	18.42	20230103	6910	-41.39	20230525	3410	18.77	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
163	20231102	150703	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4050	120	2	3.05	393086470	97225	100.03	3950	4080	3940	5100	2755	3930	4043.50	1.97	26284	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	666	2.43	0.57	12	0.59	1665.00	7123.00	6910	20230525	-41.39	3390	20221031	19.47	6910	-41.39	20230525	3420	18.42	20230103	6910	-41.39	20230525	3410	18.77	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
164	20231102	140651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4030	100	2	2.54	365536100	90411	93.02	3950	4080	3940	5100	2755	3930	4043.53	1.97	23369	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	663	2.42	0.57	12	0.55	1665.00	7123.00	6910	20230525	-41.68	3390	20221031	18.88	6910	-41.68	20230525	3420	17.84	20230103	6910	-41.68	20230525	3410	18.18	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
165	20231102	130656	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4065	135	2	3.44	315659450	78059	80.31	3950	4080	3940	5100	2755	3930	4044.41	1.97	20039	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	669	2.44	0.57	12	0.47	1665.00	7123.00	6910	20230525	-41.17	3390	20221031	19.91	6910	-41.17	20230525	3420	18.86	20230103	6910	-41.17	20230525	3410	19.21	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
166	20231102	120653	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4075	145	2	3.69	281057475	69541	71.55	3950	4080	3940	5100	2755	3930	4042.22	1.97	18500	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	670	2.45	0.57	12	0.42	1665.00	7123.00	6910	20230525	-41.03	3390	20221031	20.21	6910	-41.03	20230525	3420	19.15	20230103	6910	-41.03	20230525	3410	19.50	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
167	20231102	110653	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4060	130	2	3.31	232516390	57611	59.27	3950	4075	3940	5100	2755	3930	4036.68	1.97	17914	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	668	2.44	0.57	12	0.35	1665.00	7123.00	6910	20230525	-41.24	3390	20221031	19.76	6910	-41.24	20230525	3420	18.71	20230103	6910	-41.24	20230525	3410	19.06	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
168	20231102	100654	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4050	120	2	3.05	157889130	39232	40.36	3950	4050	3940	5100	2755	3930	4025.42	1.97	18400	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	666	2.43	0.57	12	0.24	1665.00	7123.00	6910	20230525	-41.39	3390	20221031	19.47	6910	-41.39	20230525	3420	18.42	20230103	6910	-41.39	20230525	3410	18.77	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
169	20231102	090658	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4005	75	2	1.91	22746870	5738	5.90	3950	4005	3940	5100	2755	3930	3966.68	1.97	513	4083	4006	3943	3866	3803	4045	3905	84	1170	500	2510	5	1	16448909	659	2.41	0.56	12	0.03	1665.00	7123.00	6910	20230525	-42.04	3390	20221031	18.14	6910	-42.04	20230525	3420	17.11	20230103	6910	-42.04	20230525	3410	17.45	20221103	4.70	N	119850	500	83 억	323560	N	N	0	N	N
170	20231101	160651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3930	50	2	1.29	381596165	96455	66.71	3920	4020	3880	5040	2720	3880	3956.71	1.76	37296	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	646	2.36	0.55	12	0.59	1665.00	7123.00	6910	20230525	-43.13	3390	20221031	15.93	6910	-43.13	20230525	3420	14.91	20230103	6910	-43.13	20230525	3410	15.25	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N
171	20231101	150652	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3925	45	2	1.16	350146070	88460	61.18	3920	4020	3880	5040	2720	3880	3958.24	1.76	34125	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	646	2.36	0.55	12	0.54	1665.00	7123.00	6910	20230525	-43.20	3390	20221031	15.78	6910	-43.20	20230525	3420	14.77	20230103	6910	-43.20	20230525	3410	15.10	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N
172	20231101	140646	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3970	90	2	2.32	306621095	77410	53.54	3920	4020	3880	5040	2720	3880	3961.00	1.76	31385	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	653	2.38	0.56	12	0.47	1665.00	7123.00	6910	20230525	-42.55	3390	20221031	17.11	6910	-42.55	20230525	3420	16.08	20230103	6910	-42.55	20230525	3410	16.42	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N
173	20231101	130651	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3960	80	2	2.06	283310095	71519	49.46	3920	4020	3880	5040	2720	3880	3961.33	1.76	29229	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	651	2.38	0.56	12	0.43	1665.00	7123.00	6910	20230525	-42.69	3390	20221031	16.81	6910	-42.69	20230525	3420	15.79	20230103	6910	-42.69	20230525	3410	16.13	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N
174	20231101	120706	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3990	110	2	2.84	267384830	67500	46.68	3920	4020	3880	5040	2720	3880	3961.26	1.76	27874	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	656	2.40	0.56	12	0.41	1665.00	7123.00	6910	20230525	-42.26	3390	20221031	17.70	6910	-42.26	20230525	3420	16.67	20230103	6910	-42.26	20230525	3410	17.01	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N
175	20231101	110710	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4000	120	2	3.09	238625195	60283	41.69	3920	4020	3880	5040	2720	3880	3958.42	1.76	29920	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	658	2.40	0.56	12	0.37	1665.00	7123.00	6910	20230525	-42.11	3390	20221031	17.99	6910	-42.11	20230525	3420	16.96	20230103	6910	-42.11	20230525	3410	17.30	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N
176	20231101	100702	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	4010	130	2	3.35	196293015	49708	34.38	3920	4010	3880	5040	2720	3880	3948.92	1.76	30011	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	660	2.41	0.56	12	0.30	1665.00	7123.00	6910	20230525	-41.97	3390	20221031	18.29	6910	-41.97	20230525	3420	17.25	20230103	6910	-41.97	20230525	3410	17.60	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N
177	20231101	090701	55	50.00	KOSDAQ	일반전기전자	N	N	N	Y	50	N	3925	45	2	1.16	38660490	9903	6.85	3920	3955	3880	5040	2720	3880	3903.92	1.76	3348	4133	4006	3918	3791	3703	3962	3747	84	1160	500	2480	5	1	16448909	646	2.36	0.55	12	0.06	1665.00	7123.00	6910	20230525	-43.20	3390	20221031	15.78	6910	-43.20	20230525	3420	14.77	20230103	6910	-43.20	20230525	3410	15.10	20221103	4.74	N	119850	500	83 억	289546	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History