KissMeData/032820/price/prices-20231101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	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	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	6	2	0.45	675537548	505600	59.49	1334	1341	1332	1734	934	1334	1336.10	1.49	40392	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2061	60.91	2.11	12	0.33	22.00	634.00	1920	20230420	-30.21	1225	20230817	9.39	1920	-30.21	20230420	1225	9.39	20230817	1920	-30.21	20230420	1225	9.39	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
3	20231130	150426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	6	2	0.45	590410782	442018	52.01	1334	1341	1332	1734	934	1334	1335.72	1.49	29682	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2061	60.91	2.11	12	0.29	22.00	634.00	1920	20230420	-30.21	1225	20230817	9.39	1920	-30.21	20230420	1225	9.39	20230817	1920	-30.21	20230420	1225	9.39	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
4	20231130	140424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	3	2	0.22	512756520	383998	45.18	1334	1341	1332	1734	934	1334	1335.31	1.49	27203	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2057	60.77	2.11	12	0.25	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
5	20231130	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	1	2	0.07	430467585	322372	37.93	1334	1341	1332	1734	934	1334	1335.31	1.49	24099	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2053	60.68	2.11	12	0.21	22.00	634.00	1920	20230420	-30.47	1225	20230817	8.98	1920	-30.47	20230420	1225	8.98	20230817	1920	-30.47	20230420	1225	8.98	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
6	20231130	120430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	2	2	0.15	365379575	273632	32.20	1334	1341	1332	1734	934	1334	1335.30	1.49	24954	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2055	60.73	2.11	12	0.18	22.00	634.00	1920	20230420	-30.42	1225	20230817	9.06	1920	-30.42	20230420	1225	9.06	20230817	1920	-30.42	20230420	1225	9.06	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
7	20231130	110426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	3	2	0.22	316534727	237059	27.89	1334	1341	1332	1734	934	1334	1335.26	1.49	27723	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2057	60.77	2.11	12	0.15	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
8	20231130	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	1	2	0.07	193119863	144621	17.02	1334	1341	1332	1734	934	1334	1335.35	1.49	24494	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2053	60.68	2.11	12	0.09	22.00	634.00	1920	20230420	-30.47	1225	20230817	8.98	1920	-30.47	20230420	1225	8.98	20230817	1920	-30.47	20230420	1225	8.98	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
9	20231130	090424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	3	2	0.22	19275440	14444	1.70	1334	1340	1334	1734	934	1334	1334.51	1.49	1910	1362	1347	1339	1324	1316	1344	1321	769	400	500	960	1	1	153819262	2057	60.77	2.11	12	0.01	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.83	N	032820	500	769 억	2298119	N	N	1436	N	N
10	20231129	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-18	5	-1.33	1126571866	842292	37.85	1354	1354	1331	1757	947	1352	1337.52	1.51	-25831	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2052	60.64	2.10	12	0.55	22.00	634.00	1920	20230420	-30.52	1225	20230817	8.90	1920	-30.52	20230420	1225	8.90	20230817	1920	-30.52	20230420	1225	8.90	20230817	1.86	N	032820	500	769 억	2323852	N	N	1436	N	N
11	20231129	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	-17	5	-1.26	1038761453	776462	34.89	1354	1354	1331	1757	947	1352	1337.81	1.51	-25165	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2053	60.68	2.11	12	0.50	22.00	634.00	1920	20230420	-30.47	1225	20230817	8.98	1920	-30.47	20230420	1225	8.98	20230817	1920	-30.47	20230420	1225	8.98	20230817	1.86	N	032820	500	769 억	2323852	N	N	0	N	N
12	20231129	140423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-13	5	-0.96	861457290	643630	28.92	1354	1354	1331	1757	947	1352	1338.43	1.51	-8914	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2060	60.86	2.11	12	0.42	22.00	634.00	1920	20230420	-30.26	1225	20230817	9.31	1920	-30.26	20230420	1225	9.31	20230817	1920	-30.26	20230420	1225	9.31	20230817	1.86	N	032820	500	769 억	2323852	N	N	0	N	N
13	20231129	130425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-14	5	-1.04	752386877	562032	25.26	1354	1354	1331	1757	947	1352	1338.68	1.51	-10201	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2058	60.82	2.11	12	0.37	22.00	634.00	1920	20230420	-30.31	1225	20230817	9.22	1920	-30.31	20230420	1225	9.22	20230817	1920	-30.31	20230420	1225	9.22	20230817	1.86	N	032820	500	769 억	2323852	N	N	0	N	N
14	20231129	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-10	5	-0.74	676190752	505142	22.70	1354	1354	1331	1757	947	1352	1338.61	1.51	-9994	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2064	61.00	2.12	12	0.33	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	1.86	N	032820	500	769 억	2323852	N	N	0	N	N
15	20231129	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-14	5	-1.04	607576575	453980	20.40	1354	1354	1331	1757	947	1352	1338.32	1.51	-21215	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2058	60.82	2.11	12	0.30	22.00	634.00	1920	20230420	-30.31	1225	20230817	9.22	1920	-30.31	20230420	1225	9.22	20230817	1920	-30.31	20230420	1225	9.22	20230817	1.86	N	032820	500	769 억	2323852	N	N	0	N	N
16	20231129	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-12	5	-0.89	463128238	346091	15.55	1354	1354	1331	1757	947	1352	1338.16	1.51	-52276	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2061	60.91	2.11	12	0.22	22.00	634.00	1920	20230420	-30.21	1225	20230817	9.39	1920	-30.21	20230420	1225	9.39	20230817	1920	-30.21	20230420	1225	9.39	20230817	1.86	N	032820	500	769 억	2323852	N	N	0	N	N
17	20231129	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-10	5	-0.74	116911207	86884	3.90	1354	1354	1340	1757	947	1352	1345.58	1.51	-24646	1410	1381	1361	1332	1312	1395	1346	769	405	500	970	1	1	153819262	2064	61.00	2.12	12	0.06	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	1.86	N	032820	500	769 억	2323852	N	N	0	N	N
18	20231128	160423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1352	15	2	1.12	3010640667	2213080	191.96	1341	1390	1341	1738	936	1337	1360.39	1.56	-79709	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2080	61.45	2.13	12	1.44	22.00	634.00	1920	20230420	-29.58	1225	20230817	10.37	1920	-29.58	20230420	1225	10.37	20230817	1920	-29.58	20230420	1225	10.37	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
19	20231128	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	11	2	0.82	2846191591	2091227	181.39	1341	1390	1341	1738	936	1337	1361.02	1.56	-78113	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2073	61.27	2.13	12	1.36	22.00	634.00	1920	20230420	-29.79	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1920	-29.79	20230420	1225	10.04	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
20	20231128	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	11	2	0.82	2672494039	1962282	170.20	1341	1390	1341	1738	936	1337	1361.93	1.56	-68001	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2073	61.27	2.13	12	1.28	22.00	634.00	1920	20230420	-29.79	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1920	-29.79	20230420	1225	10.04	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
21	20231128	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	11	2	0.82	2547817110	1869734	162.18	1341	1390	1341	1738	936	1337	1362.66	1.56	-58117	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2073	61.27	2.13	12	1.22	22.00	634.00	1920	20230420	-29.79	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1920	-29.79	20230420	1225	10.04	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
22	20231128	120420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	12	2	0.90	2403977150	1763068	152.92	1341	1390	1341	1738	936	1337	1363.52	1.56	-36855	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2075	61.32	2.13	12	1.15	22.00	634.00	1920	20230420	-29.74	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1920	-29.74	20230420	1225	10.12	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
23	20231128	110420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	12	2	0.90	2277008947	1669028	144.77	1341	1390	1341	1738	936	1337	1364.27	1.56	-31883	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2075	61.32	2.13	12	1.09	22.00	634.00	1920	20230420	-29.74	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1920	-29.74	20230420	1225	10.12	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
24	20231128	100421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	8	2	0.60	444424077	329301	28.56	1341	1358	1341	1738	936	1337	1349.60	1.56	33273	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2069	61.14	2.12	12	0.21	22.00	634.00	1920	20230420	-29.95	1225	20230817	9.80	1920	-29.95	20230420	1225	9.80	20230817	1920	-29.95	20230420	1225	9.80	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
25	20231128	090419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	4	2	0.30	46023868	34267	2.97	1341	1346	1341	1738	936	1337	1343.10	1.56	1716	1387	1361	1349	1323	1311	1356	1318	769	401	500	960	1	1	153819262	2063	60.95	2.12	12	0.02	22.00	634.00	1920	20230420	-30.16	1225	20230817	9.47	1920	-30.16	20230420	1225	9.47	20230817	1920	-30.16	20230420	1225	9.47	20230817	1.79	N	032820	500	769 억	2403696	N	N	0	N	N
26	20231127	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	-22	5	-1.62	1531854542	1136681	44.10	1370	1375	1337	1766	952	1359	1347.70	1.58	-27771	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2057	60.77	2.11	12	0.74	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
27	20231127	150419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-17	5	-1.25	1404312566	1041388	40.40	1370	1375	1340	1766	952	1359	1348.50	1.58	-49354	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2064	61.00	2.12	12	0.68	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
28	20231127	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	-15	5	-1.10	1206796531	894216	34.69	1370	1375	1340	1766	952	1359	1349.56	1.58	-53737	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2067	61.09	2.12	12	0.58	22.00	634.00	1920	20230420	-30.00	1225	20230817	9.71	1920	-30.00	20230420	1225	9.71	20230817	1920	-30.00	20230420	1225	9.71	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
29	20231127	130421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-9	5	-0.66	1096297901	812063	31.50	1370	1375	1340	1766	952	1359	1350.02	1.58	-51663	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2077	61.36	2.13	12	0.53	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
30	20231127	120421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-14	5	-1.03	973033480	720323	27.94	1370	1375	1340	1766	952	1359	1350.83	1.58	-29185	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2069	61.14	2.12	12	0.47	22.00	634.00	1920	20230420	-29.95	1225	20230817	9.80	1920	-29.95	20230420	1225	9.80	20230817	1920	-29.95	20230420	1225	9.80	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
31	20231127	110415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1363	4	2	0.29	789415142	584130	22.66	1370	1375	1340	1766	952	1359	1351.44	1.58	-23399	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2097	61.95	2.15	12	0.38	22.00	634.00	1920	20230420	-29.01	1225	20230817	11.27	1920	-29.01	20230420	1225	11.27	20230817	1920	-29.01	20230420	1225	11.27	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
32	20231127	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	-16	5	-1.18	558513670	412981	16.02	1370	1375	1340	1766	952	1359	1352.40	1.58	-45967	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2066	61.05	2.12	12	0.27	22.00	634.00	1920	20230420	-30.05	1225	20230817	9.63	1920	-30.05	20230420	1225	9.63	20230817	1920	-30.05	20230420	1225	9.63	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
33	20231127	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	5	2	0.37	76479363	56049	2.17	1370	1370	1361	1766	952	1359	1364.51	1.58	10715	1429	1394	1375	1340	1321	1384	1330	769	407	500	970	1	1	153819262	2098	62.00	2.15	12	0.04	22.00	634.00	1920	20230420	-28.96	1225	20230817	11.35	1920	-28.96	20230420	1225	11.35	20230817	1920	-28.96	20230420	1225	11.35	20230817	1.79	N	032820	500	769 억	2431472	N	N	0	N	N
34	20231124	160411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1359	-9	5	-0.66	3527967726	2565636	65.06	1374	1410	1356	1778	958	1368	1375.10	1.67	-141136	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2090	61.77	2.14	12	1.67	22.00	634.00	1920	20230420	-29.22	1225	20230817	10.94	1920	-29.22	20230420	1225	10.94	20230817	1920	-29.22	20230420	1225	10.94	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
35	20231124	150417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	-10	5	-0.73	3438045023	2499484	63.39	1374	1410	1356	1778	958	1368	1375.50	1.67	-135361	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2089	61.73	2.14	12	1.62	22.00	634.00	1920	20230420	-29.27	1225	20230817	10.86	1920	-29.27	20230420	1225	10.86	20230817	1920	-29.27	20230420	1225	10.86	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
36	20231124	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1360	-8	5	-0.58	3219823466	2338764	59.31	1374	1410	1356	1778	958	1368	1376.72	1.67	-133934	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2092	61.82	2.15	12	1.52	22.00	634.00	1920	20230420	-29.17	1225	20230817	11.02	1920	-29.17	20230420	1225	11.02	20230817	1920	-29.17	20230420	1225	11.02	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
37	20231124	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1366	-2	5	-0.15	2907388728	2109122	53.49	1374	1410	1357	1778	958	1368	1378.48	1.67	-117338	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2101	62.09	2.15	12	1.37	22.00	634.00	1920	20230420	-28.85	1225	20230817	11.51	1920	-28.85	20230420	1225	11.51	20230817	1920	-28.85	20230420	1225	11.51	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
38	20231124	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	0	3	0.00	2851400549	2068151	52.45	1374	1410	1357	1778	958	1368	1378.72	1.67	-103288	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2104	62.18	2.16	12	1.34	22.00	634.00	1920	20230420	-28.75	1225	20230817	11.67	1920	-28.75	20230420	1225	11.67	20230817	1920	-28.75	20230420	1225	11.67	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
39	20231124	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	-6	5	-0.44	2642113027	1915017	48.56	1374	1410	1357	1778	958	1368	1379.68	1.67	-74131	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2095	61.91	2.15	12	1.24	22.00	634.00	1920	20230420	-29.06	1225	20230817	11.18	1920	-29.06	20230420	1225	11.18	20230817	1920	-29.06	20230420	1225	11.18	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
40	20231124	100415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1375	7	2	0.51	2150458636	1555168	39.44	1374	1410	1357	1778	958	1368	1382.78	1.67	-56032	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2115	62.50	2.17	12	1.01	22.00	634.00	1920	20230420	-28.39	1225	20230817	12.24	1920	-28.39	20230420	1225	12.24	20230817	1920	-28.39	20230420	1225	12.24	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
41	20231124	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	0	3	0.00	141694133	103274	2.62	1374	1375	1368	1778	958	1368	1372.02	1.67	-50441	1410	1388	1366	1344	1322	1400	1356	769	410	500	980	1	1	153819262	2104	62.18	2.16	12	0.07	22.00	634.00	1920	20230420	-28.75	1225	20230817	11.67	1920	-28.75	20230420	1225	11.67	20230817	1920	-28.75	20230420	1225	11.67	20230817	1.79	N	032820	500	769 억	2567105	N	N	0	N	N
42	20231123	160410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1368	39	2	2.93	5319895522	3896945	444.04	1354	1388	1344	1727	931	1329	1365.14	1.53	221579	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2104	62.18	2.16	12	2.53	22.00	634.00	1920	20230420	-28.75	1225	20230817	11.67	1920	-28.75	20230420	1225	11.67	20230817	1920	-28.75	20230420	1225	11.67	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
43	20231123	150424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1367	38	2	2.86	4919383382	3604221	410.68	1354	1388	1344	1727	931	1329	1364.90	1.53	218352	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2103	62.14	2.16	12	2.34	22.00	634.00	1920	20230420	-28.80	1225	20230817	11.59	1920	-28.80	20230420	1225	11.59	20230817	1920	-28.80	20230420	1225	11.59	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
44	20231123	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1359	30	2	2.26	4587889203	3360012	382.85	1354	1388	1344	1727	931	1329	1365.44	1.53	281101	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2090	61.77	2.14	12	2.18	22.00	634.00	1920	20230420	-29.22	1225	20230817	10.94	1920	-29.22	20230420	1225	10.94	20230817	1920	-29.22	20230420	1225	10.94	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
45	20231123	130422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	36	2	2.71	3309066145	2428376	276.70	1354	1388	1344	1727	931	1329	1362.67	1.53	321598	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2100	62.05	2.15	12	1.58	22.00	634.00	1920	20230420	-28.91	1225	20230817	11.43	1920	-28.91	20230420	1225	11.43	20230817	1920	-28.91	20230420	1225	11.43	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
46	20231123	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	28	2	2.11	2898089980	2124599	242.09	1354	1388	1344	1727	931	1329	1364.06	1.53	342582	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2087	61.68	2.14	12	1.38	22.00	634.00	1920	20230420	-29.32	1225	20230817	10.78	1920	-29.32	20230420	1225	10.78	20230817	1920	-29.32	20230420	1225	10.78	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
47	20231123	110424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	29	2	2.18	2783198345	2040036	232.45	1354	1388	1344	1727	931	1329	1364.29	1.53	343135	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2089	61.73	2.14	12	1.33	22.00	634.00	1920	20230420	-29.27	1225	20230817	10.86	1920	-29.27	20230420	1225	10.86	20230817	1920	-29.27	20230420	1225	10.86	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
48	20231123	100417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	33	2	2.48	2510247904	1839098	209.56	1354	1388	1344	1727	931	1329	1364.93	1.53	347429	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2095	61.91	2.15	12	1.20	22.00	634.00	1920	20230420	-29.06	1225	20230817	11.18	1920	-29.06	20230420	1225	11.18	20230817	1920	-29.06	20230420	1225	11.18	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
49	20231123	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	25	2	1.88	145094120	107364	12.23	1354	1355	1345	1727	931	1329	1351.42	1.53	-12554	1367	1347	1335	1315	1303	1342	1310	769	398	500	950	1	1	153819262	2083	61.55	2.14	12	0.07	22.00	634.00	1920	20230420	-29.48	1225	20230817	10.53	1920	-29.48	20230420	1225	10.53	20230817	1920	-29.48	20230420	1225	10.53	20230817	1.85	N	032820	500	769 억	2349228	N	N	531	N	N
50	20231122	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-9	5	-0.67	1114848717	836093	123.37	1344	1355	1323	1739	937	1338	1333.41	1.61	-128240	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2039	60.41	2.10	12	0.54	22.00	634.00	1920	20230420	-30.78	1225	20230817	8.49	1920	-30.78	20230420	1225	8.49	20230817	1920	-30.78	20230420	1225	8.49	20230817	1.84	N	032820	500	767 억	2477469	N	N	531	N	N
51	20231122	150411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-10	5	-0.75	1084496389	813246	120.00	1344	1355	1323	1739	937	1338	1333.54	1.61	-129131	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2038	60.36	2.09	12	0.53	22.00	634.00	1920	20230420	-30.83	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1920	-30.83	20230420	1225	8.41	20230817	1.84	N	032820	500	767 억	2477469	N	N	2013	N	N
52	20231122	140405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-10	5	-0.75	940059206	704471	103.95	1344	1355	1323	1739	937	1338	1334.42	1.61	-124704	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2038	60.36	2.09	12	0.46	22.00	634.00	1920	20230420	-30.83	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1920	-30.83	20230420	1225	8.41	20230817	1.84	N	032820	500	767 억	2477469	N	N	2013	N	N
53	20231122	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-8	5	-0.60	874455610	655043	96.66	1344	1355	1323	1739	937	1338	1334.96	1.61	-123660	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2041	60.45	2.10	12	0.43	22.00	634.00	1920	20230420	-30.73	1225	20230817	8.57	1920	-30.73	20230420	1225	8.57	20230817	1920	-30.73	20230420	1225	8.57	20230817	1.84	N	032820	500	767 억	2477469	N	N	2013	N	N
54	20231122	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1329	-9	5	-0.67	821708124	615386	90.81	1344	1355	1323	1739	937	1338	1335.27	1.61	-116096	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2039	60.41	2.10	12	0.40	22.00	634.00	1920	20230420	-30.78	1225	20230817	8.49	1920	-30.78	20230420	1225	8.49	20230817	1920	-30.78	20230420	1225	8.49	20230817	1.84	N	032820	500	767 억	2477469	N	N	2013	N	N
55	20231122	110436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-8	5	-0.60	745351432	557942	82.33	1344	1355	1323	1739	937	1338	1335.89	1.61	-120222	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2041	60.45	2.10	12	0.36	22.00	634.00	1920	20230420	-30.73	1225	20230817	8.57	1920	-30.73	20230420	1225	8.57	20230817	1920	-30.73	20230420	1225	8.57	20230817	1.84	N	032820	500	767 억	2477469	N	N	2013	N	N
56	20231122	100426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1326	-12	5	-0.90	313818673	235737	34.79	1344	1345	1324	1739	937	1338	1331.22	1.61	-104649	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2035	60.27	2.09	12	0.15	22.00	634.00	1920	20230420	-30.94	1225	20230817	8.24	1920	-30.94	20230420	1225	8.24	20230817	1920	-30.94	20230420	1225	8.24	20230817	1.84	N	032820	500	767 억	2477469	N	N	2013	N	N
57	20231122	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-7	5	-0.52	83767505	62594	9.24	1344	1345	1329	1739	937	1338	1338.27	1.61	-30867	1362	1349	1342	1329	1322	1346	1326	767	401	500	960	1	1	153454299	2042	60.50	2.10	12	0.04	22.00	634.00	1920	20230420	-30.68	1225	20230817	8.65	1920	-30.68	20230420	1225	8.65	20230817	1920	-30.68	20230420	1225	8.65	20230817	1.84	N	032820	500	767 억	2477469	N	N	2013	N	N
58	20231121	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-17	5	-1.25	901387458	671418	123.96	1352	1355	1335	1761	949	1355	1342.50	1.61	2452	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2053	60.82	2.11	12	0.44	22.00	634.00	1920	20230420	-30.31	1225	20230817	9.22	1920	-30.31	20230420	1225	9.22	20230817	1920	-30.31	20230420	1225	9.22	20230817	1.82	N	032820	500	767 억	2473112	N	N	2013	N	N
59	20231121	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1340	-15	5	-1.11	848965283	632262	116.73	1352	1355	1335	1761	949	1355	1342.73	1.61	4647	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2056	60.91	2.11	12	0.41	22.00	634.00	1920	20230420	-30.21	1225	20230817	9.39	1920	-30.21	20230420	1225	9.39	20230817	1920	-30.21	20230420	1225	9.39	20230817	1.82	N	032820	500	767 억	2473112	N	N	335	N	N
60	20231121	140403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1339	-16	5	-1.18	783416447	583345	107.70	1352	1355	1335	1761	949	1355	1342.96	1.61	16383	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2055	60.86	2.11	12	0.38	22.00	634.00	1920	20230420	-30.26	1225	20230817	9.31	1920	-30.26	20230420	1225	9.31	20230817	1920	-30.26	20230420	1225	9.31	20230817	1.82	N	032820	500	767 억	2473112	N	N	335	N	N
61	20231121	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	-14	5	-1.03	646882677	481423	88.88	1352	1355	1335	1761	949	1355	1343.67	1.61	32990	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2058	60.95	2.12	12	0.31	22.00	634.00	1920	20230420	-30.16	1225	20230817	9.47	1920	-30.16	20230420	1225	9.47	20230817	1920	-30.16	20230420	1225	9.47	20230817	1.82	N	032820	500	767 억	2473112	N	N	335	N	N
62	20231121	120401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-10	5	-0.74	556415239	413955	76.43	1352	1355	1335	1761	949	1355	1344.12	1.61	36019	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2064	61.14	2.12	12	0.27	22.00	634.00	1920	20230420	-29.95	1225	20230817	9.80	1920	-29.95	20230420	1225	9.80	20230817	1920	-29.95	20230420	1225	9.80	20230817	1.82	N	032820	500	767 억	2473112	N	N	335	N	N
63	20231121	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-13	5	-0.96	459004896	341397	63.03	1352	1355	1335	1761	949	1355	1344.47	1.61	32980	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2059	61.00	2.12	12	0.22	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	1.82	N	032820	500	767 억	2473112	N	N	335	N	N
64	20231121	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	-13	5	-0.96	242230985	179887	33.21	1352	1355	1335	1761	949	1355	1346.54	1.61	-8838	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2059	61.00	2.12	12	0.12	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	1.82	N	032820	500	767 억	2473112	N	N	335	N	N
65	20231121	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	-4	5	-0.30	89842063	66589	12.29	1352	1355	1335	1761	949	1355	1349.13	1.61	-17823	1372	1363	1348	1339	1324	1368	1344	767	406	500	970	1	1	153454299	2073	61.41	2.13	12	0.04	22.00	634.00	1920	20230420	-29.64	1225	20230817	10.29	1920	-29.64	20230420	1225	10.29	20230817	1920	-29.64	20230420	1225	10.29	20230817	1.82	N	032820	500	767 억	2473112	N	N	335	N	N
66	20231120	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	12	2	0.89	712812604	528387	63.89	1336	1357	1333	1745	941	1343	1349.03	1.57	70362	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2079	61.59	2.14	12	0.34	22.00	634.00	1920	20230420	-29.43	1225	20230817	10.61	1920	-29.43	20230420	1225	10.61	20230817	1920	-29.43	20230420	1225	10.61	20230817	1.82	N	032820	500	767 억	2402750	N	N	335	N	N
67	20231120	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1355	12	2	0.89	652746183	484008	58.53	1336	1357	1333	1745	941	1343	1348.63	1.57	64935	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2079	61.59	2.14	12	0.32	22.00	634.00	1920	20230420	-29.43	1225	20230817	10.61	1920	-29.43	20230420	1225	10.61	20230817	1920	-29.43	20230420	1225	10.61	20230817	1.82	N	032820	500	767 억	2402750	N	N	456	N	N
68	20231120	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	10	2	0.74	559017106	414667	50.14	1336	1357	1333	1745	941	1343	1348.11	1.57	59741	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2076	61.50	2.13	12	0.27	22.00	634.00	1920	20230420	-29.53	1225	20230817	10.45	1920	-29.53	20230420	1225	10.45	20230817	1920	-29.53	20230420	1225	10.45	20230817	1.82	N	032820	500	767 억	2402750	N	N	456	N	N
69	20231120	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1356	13	2	0.97	490007103	363642	43.97	1336	1357	1333	1745	941	1343	1347.50	1.57	55167	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2081	61.64	2.14	12	0.24	22.00	634.00	1920	20230420	-29.37	1225	20230817	10.69	1920	-29.37	20230420	1225	10.69	20230817	1920	-29.37	20230420	1225	10.69	20230817	1.82	N	032820	500	767 억	2402750	N	N	456	N	N
70	20231120	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	6	2	0.45	365151577	271239	32.80	1336	1354	1333	1745	941	1343	1346.24	1.57	50187	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2070	61.32	2.13	12	0.18	22.00	634.00	1920	20230420	-29.74	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1920	-29.74	20230420	1225	10.12	20230817	1.82	N	032820	500	767 억	2402750	N	N	456	N	N
71	20231120	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	8	2	0.60	317459597	235882	28.52	1336	1354	1333	1745	941	1343	1345.84	1.57	41726	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2073	61.41	2.13	12	0.15	22.00	634.00	1920	20230420	-29.64	1225	20230817	10.29	1920	-29.64	20230420	1225	10.29	20230817	1920	-29.64	20230420	1225	10.29	20230817	1.82	N	032820	500	767 억	2402750	N	N	456	N	N
72	20231120	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	5	2	0.37	188946517	140657	17.01	1336	1349	1333	1745	941	1343	1343.31	1.57	17846	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2069	61.27	2.13	12	0.09	22.00	634.00	1920	20230420	-29.79	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1920	-29.79	20230420	1225	10.04	20230817	1.82	N	032820	500	767 억	2402750	N	N	456	N	N
73	20231120	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1338	-5	5	-0.37	35197103	26351	3.19	1336	1343	1333	1745	941	1343	1335.70	1.57	1363	1379	1360	1350	1331	1321	1356	1327	767	402	500	960	1	1	153454299	2053	60.82	2.11	12	0.02	22.00	634.00	1920	20230420	-30.31	1225	20230817	9.22	1920	-30.31	20230420	1225	9.22	20230817	1920	-30.31	20230420	1225	9.22	20230817	1.82	N	032820	500	767 억	2402750	N	N	456	N	N
74	20231117	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1343	-20	5	-1.47	1114578202	824793	78.57	1360	1369	1340	1771	955	1363	1351.36	1.69	-188714	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2061	61.05	2.12	12	0.54	22.00	634.00	1920	20230420	-30.05	1225	20230817	9.63	1920	-30.05	20230420	1225	9.63	20230817	1920	-30.05	20230420	1225	9.63	20230817	1.82	N	032820	500	767 억	2591464	N	N	456	N	N
75	20231117	150410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	-19	5	-1.39	1010528922	747276	71.18	1360	1369	1343	1771	955	1363	1352.28	1.69	-154278	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2062	61.09	2.12	12	0.49	22.00	634.00	1920	20230420	-30.00	1225	20230817	9.71	1920	-30.00	20230420	1225	9.71	20230817	1920	-30.00	20230420	1225	9.71	20230817	1.82	N	032820	500	767 억	2591464	N	N	156	N	N
76	20231117	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	-14	5	-1.03	923839030	682813	65.04	1360	1369	1343	1771	955	1363	1352.99	1.69	-114443	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2070	61.32	2.13	12	0.44	22.00	634.00	1920	20230420	-29.74	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1920	-29.74	20230420	1225	10.12	20230817	1.82	N	032820	500	767 억	2591464	N	N	156	N	N
77	20231117	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1345	-18	5	-1.32	882249658	651925	62.10	1360	1369	1343	1771	955	1363	1353.30	1.69	-111784	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2064	61.14	2.12	12	0.42	22.00	634.00	1920	20230420	-29.95	1225	20230817	9.80	1920	-29.95	20230420	1225	9.80	20230817	1920	-29.95	20230420	1225	9.80	20230817	1.82	N	032820	500	767 억	2591464	N	N	156	N	N
78	20231117	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1348	-15	5	-1.10	814004948	601240	57.27	1360	1369	1343	1771	955	1363	1353.88	1.69	-110720	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2069	61.27	2.13	12	0.39	22.00	634.00	1920	20230420	-29.79	1225	20230817	10.04	1920	-29.79	20230420	1225	10.04	20230817	1920	-29.79	20230420	1225	10.04	20230817	1.82	N	032820	500	767 억	2591464	N	N	156	N	N
79	20231117	110409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	-17	5	-1.25	737195890	544186	51.84	1360	1369	1343	1771	955	1363	1354.68	1.69	-111265	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2065	61.18	2.12	12	0.35	22.00	634.00	1920	20230420	-29.90	1225	20230817	9.88	1920	-29.90	20230420	1225	9.88	20230817	1920	-29.90	20230420	1225	9.88	20230817	1.82	N	032820	500	767 억	2591464	N	N	156	N	N
80	20231117	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1353	-10	5	-0.73	574675902	423803	40.37	1360	1369	1343	1771	955	1363	1356.00	1.69	-96415	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2076	61.50	2.13	12	0.28	22.00	634.00	1920	20230420	-29.53	1225	20230817	10.45	1920	-29.53	20230420	1225	10.45	20230817	1920	-29.53	20230420	1225	10.45	20230817	1.82	N	032820	500	767 억	2591464	N	N	156	N	N
81	20231117	090409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	-13	5	-0.95	177357228	130942	12.47	1360	1361	1350	1771	955	1363	1354.47	1.69	-57179	1389	1376	1364	1351	1339	1370	1345	767	408	500	980	1	1	153454299	2072	61.36	2.13	12	0.09	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	1.82	N	032820	500	767 억	2591464	N	N	156	N	N
82	20231116	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1364	14	2	1.04	1373901504	1007536	66.24	1364	1377	1352	1755	945	1350	1363.63	1.58	162714	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2093	62.00	2.15	12	0.66	22.00	634.00	1920	20230420	-28.96	1225	20230817	11.35	1920	-28.96	20230420	1225	11.35	20230817	1920	-28.96	20230420	1225	11.35	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
83	20231116	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1358	8	2	0.59	1229574722	901438	59.26	1364	1377	1352	1755	945	1350	1364.01	1.58	153817	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2084	61.73	2.14	12	0.59	22.00	634.00	1920	20230420	-29.27	1225	20230817	10.86	1920	-29.27	20230420	1225	10.86	20230817	1920	-29.27	20230420	1225	10.86	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
84	20231116	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1362	12	2	0.89	1143800927	838337	55.11	1364	1377	1352	1755	945	1350	1364.37	1.58	137549	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2090	61.91	2.15	12	0.55	22.00	634.00	1920	20230420	-29.06	1225	20230817	11.18	1920	-29.06	20230420	1225	11.18	20230817	1920	-29.06	20230420	1225	11.18	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
85	20231116	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1367	17	2	1.26	1043427132	764732	50.27	1364	1377	1352	1755	945	1350	1364.44	1.58	128054	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2098	62.14	2.16	12	0.50	22.00	634.00	1920	20230420	-28.80	1225	20230817	11.59	1920	-28.80	20230420	1225	11.59	20230817	1920	-28.80	20230420	1225	11.59	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
86	20231116	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1365	15	2	1.11	891002732	653021	42.93	1364	1377	1352	1755	945	1350	1364.43	1.58	94046	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2095	62.05	2.15	12	0.43	22.00	634.00	1920	20230420	-28.91	1225	20230817	11.43	1920	-28.91	20230420	1225	11.43	20230817	1920	-28.91	20230420	1225	11.43	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
87	20231116	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1357	7	2	0.52	717056271	525363	34.54	1364	1377	1352	1755	945	1350	1364.88	1.58	36964	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2082	61.68	2.14	12	0.34	22.00	634.00	1920	20230420	-29.32	1225	20230817	10.78	1920	-29.32	20230420	1225	10.78	20230817	1920	-29.32	20230420	1225	10.78	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
88	20231116	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1354	4	2	0.30	160722423	118096	7.76	1364	1375	1352	1755	945	1350	1360.95	1.58	-9789	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2078	61.55	2.14	12	0.08	22.00	634.00	1920	20230420	-29.48	1225	20230817	10.53	1920	-29.48	20230420	1225	10.53	20230817	1920	-29.48	20230420	1225	10.53	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
89	20231116	090404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	0	3	0.00	0	0	0.00	0	0	0	1755	945	1350	0.00	1.58	0	1373	1361	1347	1335	1321	1367	1341	767	405	500	970	1	1	153454299	2072	61.36	2.13	12	0.00	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	1.82	N	032820	500	767 억	2428584	N	N	1024	N	N
90	20231115	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	26	2	1.96	2028895397	1506286	176.97	1336	1359	1333	1721	927	1324	1346.94	1.37	330944	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2072	61.36	2.13	12	0.98	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	1.84	N	032820	500	767 억	2100511	N	N	1024	N	N
91	20231115	150410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1350	26	2	1.96	1933280497	1435534	168.66	1336	1359	1333	1721	927	1324	1346.73	1.37	309214	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2072	61.36	2.13	12	0.94	22.00	634.00	1920	20230420	-29.69	1225	20230817	10.20	1920	-29.69	20230420	1225	10.20	20230817	1920	-29.69	20230420	1225	10.20	20230817	1.84	N	032820	500	767 억	2100511	N	N	0	N	N
92	20231115	140412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	22	2	1.66	1647778704	1224020	143.81	1336	1359	1333	1721	927	1324	1346.20	1.37	283798	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2065	61.18	2.12	12	0.80	22.00	634.00	1920	20230420	-29.90	1225	20230817	9.88	1920	-29.90	20230420	1225	9.88	20230817	1920	-29.90	20230420	1225	9.88	20230817	1.84	N	032820	500	767 억	2100511	N	N	0	N	N
93	20231115	130412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1347	23	2	1.74	1472119456	1093666	128.49	1336	1359	1333	1721	927	1324	1346.04	1.37	251777	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2067	61.23	2.12	12	0.71	22.00	634.00	1920	20230420	-29.84	1225	20230817	9.96	1920	-29.84	20230420	1225	9.96	20230817	1920	-29.84	20230420	1225	9.96	20230817	1.84	N	032820	500	767 억	2100511	N	N	0	N	N
94	20231115	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	17	2	1.28	1334876849	991776	116.52	1336	1359	1333	1721	927	1324	1345.95	1.37	249734	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2058	60.95	2.12	12	0.65	22.00	634.00	1920	20230420	-30.16	1225	20230817	9.47	1920	-30.16	20230420	1225	9.47	20230817	1920	-30.16	20230420	1225	9.47	20230817	1.84	N	032820	500	767 억	2100511	N	N	0	N	N
95	20231115	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1341	17	2	1.28	1172187210	870455	102.27	1336	1359	1333	1721	927	1324	1346.64	1.37	252806	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2058	60.95	2.12	12	0.57	22.00	634.00	1920	20230420	-30.16	1225	20230817	9.47	1920	-30.16	20230420	1225	9.47	20230817	1920	-30.16	20230420	1225	9.47	20230817	1.84	N	032820	500	767 억	2100511	N	N	0	N	N
96	20231115	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	22	2	1.66	787064008	584571	68.68	1336	1359	1333	1721	927	1324	1346.40	1.37	203414	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2065	61.18	2.12	12	0.38	22.00	634.00	1920	20230420	-29.90	1225	20230817	9.88	1920	-29.90	20230420	1225	9.88	20230817	1920	-29.90	20230420	1225	9.88	20230817	1.84	N	032820	500	767 억	2100511	N	N	0	N	N
97	20231115	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	22	2	1.66	194170512	144870	17.02	1336	1348	1333	1721	927	1324	1340.31	1.37	83010	1372	1347	1322	1297	1272	1360	1310	767	397	500	950	1	1	153454299	2065	61.18	2.12	12	0.09	22.00	634.00	1920	20230420	-29.90	1225	20230817	9.88	1920	-29.90	20230420	1225	9.88	20230817	1920	-29.90	20230420	1225	9.88	20230817	1.84	N	032820	500	767 억	2100511	N	N	0	N	N
98	20231114	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1324	37	2	2.87	1078437960	818140	142.14	1300	1347	1297	1673	901	1287	1317.97	1.28	230488	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2032	60.18	2.09	12	0.53	22.00	634.00	1920	20230420	-31.04	1225	20230817	8.08	1920	-31.04	20230420	1225	8.08	20230817	1920	-31.04	20230420	1225	8.08	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
99	20231114	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	32	2	2.49	692420830	527822	91.70	1300	1325	1297	1673	901	1287	1311.85	1.28	196135	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2024	59.95	2.08	12	0.34	22.00	634.00	1920	20230420	-31.30	1225	20230817	7.67	1920	-31.30	20230420	1225	7.67	20230817	1920	-31.30	20230420	1225	7.67	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
100	20231114	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	28	2	2.18	507223263	387537	67.33	1300	1318	1297	1673	901	1287	1308.84	1.28	114148	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2018	59.77	2.07	12	0.25	22.00	634.00	1920	20230420	-31.51	1225	20230817	7.35	1920	-31.51	20230420	1225	7.35	20230817	1920	-31.51	20230420	1225	7.35	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
101	20231114	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	29	2	2.25	459614702	351362	61.04	1300	1318	1297	1673	901	1287	1308.09	1.28	111176	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2019	59.82	2.08	12	0.23	22.00	634.00	1920	20230420	-31.46	1225	20230817	7.43	1920	-31.46	20230420	1225	7.43	20230817	1920	-31.46	20230420	1225	7.43	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
102	20231114	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1309	22	2	1.71	363564188	278179	48.33	1300	1314	1297	1673	901	1287	1306.94	1.28	72790	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2009	59.50	2.06	12	0.18	22.00	634.00	1920	20230420	-31.82	1225	20230817	6.86	1920	-31.82	20230420	1225	6.86	20230817	1920	-31.82	20230420	1225	6.86	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
103	20231114	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	23	2	1.79	312556241	239265	41.57	1300	1314	1297	1673	901	1287	1306.32	1.28	71938	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2010	59.55	2.07	12	0.16	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
104	20231114	100407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	21	2	1.63	209954327	160936	27.96	1300	1310	1297	1673	901	1287	1304.58	1.28	43919	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2007	59.45	2.06	12	0.10	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1920	-31.88	20230420	1225	6.78	20230817	1920	-31.88	20230420	1225	6.78	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
105	20231114	090403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	18	2	1.40	44466743	34156	5.93	1300	1305	1299	1673	901	1287	1301.87	1.28	2714	1331	1308	1297	1274	1263	1303	1269	767	386	500	920	1	1	153454299	2003	59.32	2.06	12	0.02	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1920	-32.03	20230420	1225	6.53	20230817	1920	-32.03	20230420	1225	6.53	20230817	1.84	N	032820	500	767 억	1965763	N	N	24	N	N
106	20231113	160402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	-17	5	-1.30	719573931	555636	86.17	1306	1320	1286	1695	913	1304	1295.05	1.31	-46324	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	1975	58.50	2.03	12	0.36	22.00	634.00	1920	20230420	-32.97	1225	20230817	5.06	1920	-32.97	20230420	1225	5.06	20230817	1920	-32.97	20230420	1225	5.06	20230817	1.81	N	032820	500	767 억	2013623	N	N	24	N	N
107	20231113	150401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-14	5	-1.07	619331306	477783	74.10	1306	1320	1287	1695	913	1304	1296.26	1.31	-43371	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	1980	58.64	2.03	12	0.31	22.00	634.00	1920	20230420	-32.81	1225	20230817	5.31	1920	-32.81	20230420	1225	5.31	20230817	1920	-32.81	20230420	1225	5.31	20230817	1.81	N	032820	500	767 억	2013623	N	N	110	N	N
108	20231113	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1290	-14	5	-1.07	508061538	391494	60.72	1306	1320	1287	1695	913	1304	1297.75	1.31	-42130	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	1980	58.64	2.03	12	0.26	22.00	634.00	1920	20230420	-32.81	1225	20230817	5.31	1920	-32.81	20230420	1225	5.31	20230817	1920	-32.81	20230420	1225	5.31	20230817	1.81	N	032820	500	767 억	2013623	N	N	110	N	N
109	20231113	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1291	-13	5	-1.00	461231796	355226	55.09	1306	1320	1287	1695	913	1304	1298.42	1.31	-40860	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	1981	58.68	2.04	12	0.23	22.00	634.00	1920	20230420	-32.76	1225	20230817	5.39	1920	-32.76	20230420	1225	5.39	20230817	1920	-32.76	20230420	1225	5.39	20230817	1.81	N	032820	500	767 억	2013623	N	N	110	N	N
110	20231113	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	-15	5	-1.15	426657189	328413	50.93	1306	1320	1288	1695	913	1304	1299.15	1.31	-39880	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	1978	58.59	2.03	12	0.21	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1920	-32.86	20230420	1225	5.22	20230817	1920	-32.86	20230420	1225	5.22	20230817	1.81	N	032820	500	767 억	2013623	N	N	110	N	N
111	20231113	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1298	-6	5	-0.46	264463311	202891	31.47	1306	1320	1295	1695	913	1304	1303.47	1.31	-28071	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	1992	59.00	2.05	12	0.13	22.00	634.00	1920	20230420	-32.40	1225	20230817	5.96	1920	-32.40	20230420	1225	5.96	20230817	1920	-32.40	20230420	1225	5.96	20230817	1.81	N	032820	500	767 억	2013623	N	N	110	N	N
112	20231113	100357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1302	-2	5	-0.15	169900787	130106	20.18	1306	1320	1300	1695	913	1304	1305.86	1.31	-9979	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	1998	59.18	2.05	12	0.08	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1920	-32.19	20230420	1225	6.29	20230817	1920	-32.19	20230420	1225	6.29	20230817	1.81	N	032820	500	767 억	2013623	N	N	110	N	N
113	20231113	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	6	2	0.46	14068904	10757	1.67	1306	1320	1306	1695	913	1304	1307.88	1.31	1335	1329	1316	1308	1295	1287	1312	1291	767	391	500	930	1	1	153454299	2010	59.55	2.07	12	0.01	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	1.81	N	032820	500	767 억	2013623	N	N	110	N	N
114	20231110	160417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1304	-15	5	-1.14	822662393	630083	24.54	1321	1321	1300	1714	924	1319	1305.57	1.32	-4437	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	2001	59.27	2.06	12	0.41	22.00	634.00	1920	20230420	-32.08	1225	20230817	6.45	1920	-32.08	20230420	1225	6.45	20230817	1920	-32.08	20230420	1225	6.45	20230817	1.83	N	032820	500	767 억	2018060	N	N	110	N	N
115	20231110	150405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1302	-17	5	-1.29	769700740	589432	22.96	1321	1321	1300	1714	924	1319	1305.75	1.32	-734	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	1998	59.18	2.05	12	0.38	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1920	-32.19	20230420	1225	6.29	20230817	1920	-32.19	20230420	1225	6.29	20230817	1.83	N	032820	500	767 억	2018060	N	N	21	N	N
116	20231110	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-16	5	-1.21	711989987	545157	21.23	1321	1321	1300	1714	924	1319	1305.94	1.32	1479	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	2000	59.23	2.06	12	0.36	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1920	-32.14	20230420	1225	6.37	20230817	1920	-32.14	20230420	1225	6.37	20230817	1.83	N	032820	500	767 억	2018060	N	N	21	N	N
117	20231110	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1303	-16	5	-1.21	650180116	497750	19.39	1321	1321	1300	1714	924	1319	1306.15	1.32	2763	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	2000	59.23	2.06	12	0.32	22.00	634.00	1920	20230420	-32.14	1225	20230817	6.37	1920	-32.14	20230420	1225	6.37	20230817	1920	-32.14	20230420	1225	6.37	20230817	1.83	N	032820	500	767 억	2018060	N	N	21	N	N
118	20231110	120402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1310	-9	5	-0.68	571230279	437225	17.03	1321	1321	1300	1714	924	1319	1306.39	1.32	3969	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	2010	59.55	2.07	12	0.28	22.00	634.00	1920	20230420	-31.77	1225	20230817	6.94	1920	-31.77	20230420	1225	6.94	20230817	1920	-31.77	20230420	1225	6.94	20230817	1.83	N	032820	500	767 억	2018060	N	N	21	N	N
119	20231110	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	-5	5	-0.38	502376960	384548	14.98	1321	1321	1300	1714	924	1319	1306.29	1.32	5529	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	2016	59.73	2.07	12	0.25	22.00	634.00	1920	20230420	-31.56	1225	20230817	7.27	1920	-31.56	20230420	1225	7.27	20230817	1920	-31.56	20230420	1225	7.27	20230817	1.83	N	032820	500	767 억	2018060	N	N	21	N	N
120	20231110	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1307	-12	5	-0.91	315049487	240850	9.38	1321	1321	1302	1714	924	1319	1307.91	1.32	-1267	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	2006	59.41	2.06	12	0.16	22.00	634.00	1920	20230420	-31.93	1225	20230817	6.69	1920	-31.93	20230420	1225	6.69	20230817	1920	-31.93	20230420	1225	6.69	20230817	1.83	N	032820	500	767 억	2018060	N	N	21	N	N
121	20231110	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	-1	5	-0.08	50850421	38646	1.51	1321	1321	1308	1714	924	1319	1315.48	1.32	-7557	1437	1377	1341	1281	1245	1360	1264	767	395	500	940	1	1	153454299	2023	59.91	2.08	12	0.03	22.00	634.00	1920	20230420	-31.35	1225	20230817	7.59	1920	-31.35	20230420	1225	7.59	20230817	1920	-31.35	20230420	1225	7.59	20230817	1.83	N	032820	500	767 억	2018060	N	N	21	N	N
122	20231109	160352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-12	5	-0.90	3450091231	2559854	412.85	1330	1401	1305	1730	932	1331	1347.87	1.53	-332371	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2024	59.95	2.08	12	1.67	22.00	634.00	1920	20230420	-31.30	1225	20230817	7.67	1920	-31.30	20230420	1225	7.67	20230817	1920	-31.30	20230420	1225	7.67	20230817	1.81	N	032820	500	767 억	2349760	N	N	21	N	N
123	20231109	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-12	5	-0.90	3372671823	2501152	403.38	1330	1401	1305	1730	932	1331	1348.45	1.53	-330058	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2024	59.95	2.08	12	1.63	22.00	634.00	1920	20230420	-31.30	1225	20230817	7.67	1920	-31.30	20230420	1225	7.67	20230817	1920	-31.30	20230420	1225	7.67	20230817	1.81	N	032820	500	767 억	2349760	N	N	631	N	N
124	20231109	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-12	5	-0.90	3240729056	2401131	387.25	1330	1401	1305	1730	932	1331	1349.67	1.53	-333756	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2024	59.95	2.08	12	1.56	22.00	634.00	1920	20230420	-31.30	1225	20230817	7.67	1920	-31.30	20230420	1225	7.67	20230817	1920	-31.30	20230420	1225	7.67	20230817	1.81	N	032820	500	767 억	2349760	N	N	631	N	N
125	20231109	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1319	-12	5	-0.90	3163147425	2342401	377.77	1330	1401	1305	1730	932	1331	1350.39	1.53	-332512	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2024	59.95	2.08	12	1.53	22.00	634.00	1920	20230420	-31.30	1225	20230817	7.67	1920	-31.30	20230420	1225	7.67	20230817	1920	-31.30	20230420	1225	7.67	20230817	1.81	N	032820	500	767 억	2349760	N	N	631	N	N
126	20231109	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-9	5	-0.68	3029903750	2241369	361.48	1330	1401	1305	1730	932	1331	1351.81	1.53	-328502	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2029	60.09	2.09	12	1.46	22.00	634.00	1920	20230420	-31.15	1225	20230817	7.92	1920	-31.15	20230420	1225	7.92	20230817	1920	-31.15	20230420	1225	7.92	20230817	1.81	N	032820	500	767 억	2349760	N	N	631	N	N
127	20231109	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1322	-9	5	-0.68	2936934789	2170957	350.12	1330	1401	1305	1730	932	1331	1352.83	1.53	-327018	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2029	60.09	2.09	12	1.41	22.00	634.00	1920	20230420	-31.15	1225	20230817	7.92	1920	-31.15	20230420	1225	7.92	20230817	1920	-31.15	20230420	1225	7.92	20230817	1.81	N	032820	500	767 억	2349760	N	N	631	N	N
128	20231109	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1346	15	2	1.13	2323972645	1708951	275.61	1330	1401	1305	1730	932	1331	1359.88	1.53	-297592	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2065	61.18	2.12	12	1.11	22.00	634.00	1920	20230420	-29.90	1225	20230817	9.88	1920	-29.90	20230420	1225	9.88	20230817	1920	-29.90	20230420	1225	9.88	20230817	1.81	N	032820	500	767 억	2349760	N	N	631	N	N
129	20231109	090352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1330	-1	5	-0.08	32077707	24120	3.89	1330	1335	1326	1730	932	1331	1329.92	1.53	-7378	1361	1346	1338	1323	1315	1342	1319	767	399	500	950	1	1	153454299	2041	60.45	2.10	12	0.02	22.00	634.00	1920	20230420	-30.73	1225	20230817	8.57	1920	-30.73	20230420	1225	8.57	20230817	1920	-30.73	20230420	1225	8.57	20230817	1.81	N	032820	500	767 억	2349760	N	N	631	N	N
130	20231108	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1331	-3	5	-0.22	809649620	605787	42.47	1337	1353	1330	1734	934	1334	1336.53	1.54	-16279	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2042	60.50	2.10	12	0.39	22.00	634.00	1920	20230420	-30.68	1225	20230817	8.65	1920	-30.68	20230420	1225	8.65	20230817	1920	-30.68	20230420	1225	8.65	20230817	1.86	N	032820	500	767 억	2366039	N	N	631	N	N
131	20231108	150353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-1	5	-0.07	770761423	576586	40.42	1337	1353	1330	1734	934	1334	1336.77	1.54	-13884	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2046	60.59	2.10	12	0.38	22.00	634.00	1920	20230420	-30.57	1225	20230817	8.82	1920	-30.57	20230420	1225	8.82	20230817	1920	-30.57	20230420	1225	8.82	20230817	1.86	N	032820	500	767 억	2366039	N	N	1530	N	N
132	20231108	140351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	1	2	0.07	646822166	483594	33.90	1337	1353	1332	1734	934	1334	1337.53	1.54	23054	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2049	60.68	2.11	12	0.32	22.00	634.00	1920	20230420	-30.47	1225	20230817	8.98	1920	-30.47	20230420	1225	8.98	20230817	1920	-30.47	20230420	1225	8.98	20230817	1.86	N	032820	500	767 억	2366039	N	N	1530	N	N
133	20231108	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	2	2	0.15	579684200	433338	30.38	1337	1353	1332	1734	934	1334	1337.72	1.54	21006	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2050	60.73	2.11	12	0.28	22.00	634.00	1920	20230420	-30.42	1225	20230817	9.06	1920	-30.42	20230420	1225	9.06	20230817	1920	-30.42	20230420	1225	9.06	20230817	1.86	N	032820	500	767 억	2366039	N	N	1530	N	N
134	20231108	120352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	3	2	0.22	538567898	402554	28.22	1337	1353	1332	1734	934	1334	1337.88	1.54	28083	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2052	60.77	2.11	12	0.26	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.86	N	032820	500	767 억	2366039	N	N	1530	N	N
135	20231108	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-1	5	-0.07	473730655	353998	24.82	1337	1353	1332	1734	934	1334	1338.23	1.54	23648	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2046	60.59	2.10	12	0.23	22.00	634.00	1920	20230420	-30.57	1225	20230817	8.82	1920	-30.57	20230420	1225	8.82	20230817	1920	-30.57	20230420	1225	8.82	20230817	1.86	N	032820	500	767 억	2366039	N	N	1530	N	N
136	20231108	100351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1335	1	2	0.07	288111761	214948	15.07	1337	1353	1333	1734	934	1334	1340.38	1.54	-15681	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2049	60.68	2.11	12	0.14	22.00	634.00	1920	20230420	-30.47	1225	20230817	8.98	1920	-30.47	20230420	1225	8.98	20230817	1920	-30.47	20230420	1225	8.98	20230817	1.86	N	032820	500	767 억	2366039	N	N	1530	N	N
137	20231108	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	15	2	1.12	55797855	41392	2.90	1337	1353	1336	1734	934	1334	1348.03	1.54	6703	1406	1370	1342	1306	1278	1356	1292	767	400	500	960	1	1	153454299	2070	61.32	2.13	12	0.03	22.00	634.00	1920	20230420	-29.74	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1920	-29.74	20230420	1225	10.12	20230817	1.86	N	032820	500	767 억	2366039	N	N	1530	N	N
138	20231107	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-8	5	-0.60	1894993324	1415803	89.02	1343	1378	1314	1744	940	1342	1338.46	1.66	-179667	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2047	60.64	2.10	12	0.92	22.00	634.00	1920	20230420	-30.52	1225	20230817	8.90	1920	-30.52	20230420	1225	8.90	20230817	1920	-30.52	20230420	1225	8.90	20230817	1.84	N	032820	500	767 억	2545560	N	N	1505	N	N
139	20231107	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1333	-9	5	-0.67	1830094625	1367090	85.95	1343	1378	1314	1744	940	1342	1338.68	1.66	-191454	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2046	60.59	2.10	12	0.89	22.00	634.00	1920	20230420	-30.57	1225	20230817	8.82	1920	-30.57	20230420	1225	8.82	20230817	1920	-30.57	20230420	1225	8.82	20230817	1.84	N	032820	500	767 억	2545560	N	N	956	N	N
140	20231107	140354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1336	-6	5	-0.45	1684367448	1257653	79.07	1343	1378	1314	1744	940	1342	1339.29	1.66	-208297	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2050	60.73	2.11	12	0.82	22.00	634.00	1920	20230420	-30.42	1225	20230817	9.06	1920	-30.42	20230420	1225	9.06	20230817	1920	-30.42	20230420	1225	9.06	20230817	1.84	N	032820	500	767 억	2545560	N	N	956	N	N
141	20231107	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1328	-14	5	-1.04	1604929016	1197911	75.32	1343	1378	1314	1744	940	1342	1339.77	1.66	-213172	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2038	60.36	2.09	12	0.78	22.00	634.00	1920	20230420	-30.83	1225	20230817	8.41	1920	-30.83	20230420	1225	8.41	20230817	1920	-30.83	20230420	1225	8.41	20230817	1.84	N	032820	500	767 억	2545560	N	N	956	N	N
142	20231107	120348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	-8	5	-0.60	1417951946	1056770	66.44	1343	1378	1314	1744	940	1342	1341.78	1.66	-163974	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2047	60.64	2.10	12	0.69	22.00	634.00	1920	20230420	-30.52	1225	20230817	8.90	1920	-30.52	20230420	1225	8.90	20230817	1920	-30.52	20230420	1225	8.90	20230817	1.84	N	032820	500	767 억	2545560	N	N	956	N	N
143	20231107	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1344	2	2	0.15	1259581603	938284	58.99	1343	1378	1314	1744	940	1342	1342.43	1.66	-107076	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2062	61.09	2.12	12	0.61	22.00	634.00	1920	20230420	-30.00	1225	20230817	9.71	1920	-30.00	20230420	1225	9.71	20230817	1920	-30.00	20230420	1225	9.71	20230817	1.84	N	032820	500	767 억	2545560	N	N	956	N	N
144	20231107	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1351	9	2	0.67	1027409577	765677	48.14	1343	1378	1314	1744	940	1342	1341.83	1.66	-84620	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2073	61.41	2.13	12	0.50	22.00	634.00	1920	20230420	-29.64	1225	20230817	10.29	1920	-29.64	20230420	1225	10.29	20230817	1920	-29.64	20230420	1225	10.29	20230817	1.84	N	032820	500	767 억	2545560	N	N	956	N	N
145	20231107	090345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	-27	5	-2.01	201683424	151996	9.56	1343	1347	1314	1744	940	1342	1326.90	1.66	-14885	1380	1360	1338	1318	1296	1371	1329	767	402	500	960	1	1	153454299	2018	59.77	2.07	12	0.10	22.00	634.00	1920	20230420	-31.51	1225	20230817	7.35	1920	-31.51	20230420	1225	7.35	20230817	1920	-31.51	20230420	1225	7.35	20230817	1.84	N	032820	500	767 억	2545560	N	N	956	N	N
146	20231106	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1342	27	2	2.05	2087715164	1564398	204.49	1325	1358	1316	1709	921	1315	1334.45	1.45	312825	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2059	61.00	2.12	12	1.02	22.00	634.00	1920	20230420	-30.10	1225	20230817	9.55	1920	-30.10	20230420	1225	9.55	20230817	1920	-30.10	20230420	1225	9.55	20230817	1.85	N	032820	500	767 억	2230744	N	N	956	N	N
147	20231106	150345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	19	2	1.44	1954453692	1464762	191.47	1325	1358	1316	1709	921	1315	1334.31	1.45	285773	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2047	60.64	2.10	12	0.95	22.00	634.00	1920	20230420	-30.52	1225	20230817	8.90	1920	-30.52	20230420	1225	8.90	20230817	1920	-30.52	20230420	1225	8.90	20230817	1.85	N	032820	500	767 억	2230744	N	N	793	N	N
148	20231106	140343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1349	34	2	2.59	1466077320	1100925	143.91	1325	1349	1316	1709	921	1315	1331.68	1.45	283456	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2070	61.32	2.13	12	0.72	22.00	634.00	1920	20230420	-29.74	1225	20230817	10.12	1920	-29.74	20230420	1225	10.12	20230817	1920	-29.74	20230420	1225	10.12	20230817	1.85	N	032820	500	767 억	2230744	N	N	793	N	N
149	20231106	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1337	22	2	1.67	1157709743	870733	113.82	1325	1342	1316	1709	921	1315	1329.58	1.45	248618	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2052	60.77	2.11	12	0.57	22.00	634.00	1920	20230420	-30.36	1225	20230817	9.14	1920	-30.36	20230420	1225	9.14	20230817	1920	-30.36	20230420	1225	9.14	20230817	1.85	N	032820	500	767 억	2230744	N	N	793	N	N
150	20231106	120345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1327	12	2	0.91	967889866	728132	95.18	1325	1342	1316	1709	921	1315	1329.28	1.45	232319	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2036	60.32	2.09	12	0.47	22.00	634.00	1920	20230420	-30.89	1225	20230817	8.33	1920	-30.89	20230420	1225	8.33	20230817	1920	-30.89	20230420	1225	8.33	20230817	1.85	N	032820	500	767 억	2230744	N	N	793	N	N
151	20231106	110346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1321	6	2	0.46	737065637	554210	72.44	1325	1342	1316	1709	921	1315	1329.94	1.45	153343	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2027	60.05	2.08	12	0.36	22.00	634.00	1920	20230420	-31.20	1225	20230817	7.84	1920	-31.20	20230420	1225	7.84	20230817	1920	-31.20	20230420	1225	7.84	20230817	1.85	N	032820	500	767 억	2230744	N	N	793	N	N
152	20231106	100326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1334	19	2	1.44	474858931	357347	46.71	1325	1340	1316	1709	921	1315	1328.85	1.45	91789	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2047	60.64	2.10	12	0.23	22.00	634.00	1920	20230420	-30.52	1225	20230817	8.90	1920	-30.52	20230420	1225	8.90	20230817	1920	-30.52	20230420	1225	8.90	20230817	1.85	N	032820	500	767 억	2230744	N	N	793	N	N
153	20231106	090346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1325	10	2	0.76	74477395	56279	7.36	1325	1330	1320	1709	921	1315	1323.36	1.45	4821	1343	1329	1313	1299	1283	1336	1306	767	394	500	940	1	1	153454299	2033	60.23	2.09	12	0.04	22.00	634.00	1920	20230420	-30.99	1225	20230817	8.16	1920	-30.99	20230420	1225	8.16	20230817	1920	-30.99	20230420	1225	8.16	20230817	1.85	N	032820	500	767 억	2230744	N	N	793	N	N
154	20231103	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	7	2	0.54	996827750	760252	122.91	1313	1327	1297	1700	916	1308	1311.17	1.36	146163	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	2018	59.77	2.07	12	0.50	22.00	634.00	1920	20230420	-31.51	1225	20230817	7.35	1920	-31.51	20230420	1225	7.35	20230817	1920	-31.51	20230420	1225	7.35	20230817	1.85	N	032820	500	767 억	2085051	N	N	793	N	N
155	20231103	150341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	7	2	0.54	938017258	715489	115.67	1313	1327	1297	1700	916	1308	1311.02	1.36	144634	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	2018	59.77	2.07	12	0.47	22.00	634.00	1920	20230420	-31.51	1225	20230817	7.35	1920	-31.51	20230420	1225	7.35	20230817	1920	-31.51	20230420	1225	7.35	20230817	1.85	N	032820	500	767 억	2085051	N	N	144	N	N
156	20231103	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1315	7	2	0.54	819581160	625547	101.13	1313	1327	1297	1700	916	1308	1310.18	1.36	133004	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	2018	59.77	2.07	12	0.41	22.00	634.00	1920	20230420	-31.51	1225	20230817	7.35	1920	-31.51	20230420	1225	7.35	20230817	1920	-31.51	20230420	1225	7.35	20230817	1.85	N	032820	500	767 억	2085051	N	N	144	N	N
157	20231103	130340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1313	5	2	0.38	771172555	588719	95.18	1313	1327	1297	1700	916	1308	1309.92	1.36	127281	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	2015	59.68	2.07	12	0.38	22.00	634.00	1920	20230420	-31.61	1225	20230817	7.18	1920	-31.61	20230420	1225	7.18	20230817	1920	-31.61	20230420	1225	7.18	20230817	1.85	N	032820	500	767 억	2085051	N	N	144	N	N
158	20231103	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1318	10	2	0.76	713722745	545042	88.11	1313	1327	1297	1700	916	1308	1309.48	1.36	120557	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	2023	59.91	2.08	12	0.36	22.00	634.00	1920	20230420	-31.35	1225	20230817	7.59	1920	-31.35	20230420	1225	7.59	20230817	1920	-31.35	20230420	1225	7.59	20230817	1.85	N	032820	500	767 억	2085051	N	N	144	N	N
159	20231103	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	8	2	0.61	572625547	437944	70.80	1313	1327	1297	1700	916	1308	1307.53	1.36	53226	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	2019	59.82	2.08	12	0.29	22.00	634.00	1920	20230420	-31.46	1225	20230817	7.43	1920	-31.46	20230420	1225	7.43	20230817	1920	-31.46	20230420	1225	7.43	20230817	1.85	N	032820	500	767 억	2085051	N	N	144	N	N
160	20231103	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1302	-6	5	-0.46	383235472	293403	47.43	1313	1327	1297	1700	916	1308	1306.17	1.36	-54262	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	1998	59.18	2.05	12	0.19	22.00	634.00	1920	20230420	-32.19	1225	20230817	6.29	1920	-32.19	20230420	1225	6.29	20230817	1920	-32.19	20230420	1225	6.29	20230817	1.85	N	032820	500	767 억	2085051	N	N	144	N	N
161	20231103	090337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1316	8	2	0.61	93264818	70883	11.46	1313	1327	1310	1700	916	1308	1315.76	1.36	-3302	1321	1314	1307	1300	1293	1318	1304	767	392	500	940	1	1	153454299	2019	59.82	2.08	12	0.05	22.00	634.00	1920	20230420	-31.46	1225	20230817	7.43	1920	-31.46	20230420	1225	7.43	20230817	1920	-31.46	20230420	1225	7.43	20230817	1.85	N	032820	500	767 억	2085051	N	N	144	N	N
162	20231102	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1308	19	2	1.47	800082863	612392	159.01	1302	1314	1300	1675	903	1289	1306.48	1.32	58483	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2007	59.45	2.06	12	0.40	22.00	634.00	1920	20230420	-31.88	1225	20230817	6.78	1920	-31.88	20230420	1225	6.78	20230817	1920	-31.88	20230420	1225	6.78	20230817	1.89	N	032820	500	767 억	2021682	N	N	144	N	N
163	20231102	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	16	2	1.24	747426672	572071	148.54	1302	1314	1300	1675	903	1289	1306.53	1.32	55576	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2003	59.32	2.06	12	0.37	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1920	-32.03	20230420	1225	6.53	20230817	1920	-32.03	20230420	1225	6.53	20230817	1.89	N	032820	500	767 억	2021682	N	N	150	N	N
164	20231102	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	17	2	1.32	698132710	534309	138.73	1302	1314	1300	1675	903	1289	1306.61	1.32	57421	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2004	59.36	2.06	12	0.35	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1920	-31.98	20230420	1225	6.61	20230817	1920	-31.98	20230420	1225	6.61	20230817	1.89	N	032820	500	767 억	2021682	N	N	150	N	N
165	20231102	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	17	2	1.32	641511200	490925	127.47	1302	1314	1300	1675	903	1289	1306.74	1.32	66049	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2004	59.36	2.06	12	0.32	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1920	-31.98	20230420	1225	6.61	20230817	1920	-31.98	20230420	1225	6.61	20230817	1.89	N	032820	500	767 억	2021682	N	N	150	N	N
166	20231102	120336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1305	16	2	1.24	537828708	411497	106.84	1302	1314	1300	1675	903	1289	1307.01	1.32	70480	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2003	59.32	2.06	12	0.27	22.00	634.00	1920	20230420	-32.03	1225	20230817	6.53	1920	-32.03	20230420	1225	6.53	20230817	1920	-32.03	20230420	1225	6.53	20230817	1.89	N	032820	500	767 억	2021682	N	N	150	N	N
167	20231102	110336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	17	2	1.32	396022382	302727	78.60	1302	1314	1300	1675	903	1289	1308.18	1.32	84466	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2004	59.36	2.06	12	0.20	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1920	-31.98	20230420	1225	6.61	20230817	1920	-31.98	20230420	1225	6.61	20230817	1.89	N	032820	500	767 억	2021682	N	N	150	N	N
168	20231102	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1314	25	2	1.94	304211446	232601	60.39	1302	1314	1300	1675	903	1289	1307.87	1.32	82773	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2016	59.73	2.07	12	0.15	22.00	634.00	1920	20230420	-31.56	1225	20230817	7.27	1920	-31.56	20230420	1225	7.27	20230817	1920	-31.56	20230420	1225	7.27	20230817	1.89	N	032820	500	767 억	2021682	N	N	150	N	N
169	20231102	090340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1306	17	2	1.32	38177099	29304	7.61	1302	1308	1300	1675	903	1289	1302.79	1.32	-2013	1307	1298	1288	1279	1269	1293	1274	767	386	500	920	1	1	153454299	2004	59.36	2.06	12	0.02	22.00	634.00	1920	20230420	-31.98	1225	20230817	6.61	1920	-31.98	20230420	1225	6.61	20230817	1920	-31.98	20230420	1225	6.61	20230817	1.89	N	032820	500	767 억	2021682	N	N	150	N	N
170	20231101	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	14	2	1.10	488724031	379753	57.33	1291	1297	1278	1657	893	1275	1286.95	1.30	31014	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1978	58.59	2.03	12	0.25	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1920	-32.86	20230420	1225	5.22	20230817	1920	-32.86	20230420	1225	5.22	20230817	1.93	N	032820	500	767 억	1990668	N	N	112	N	N
171	20231101	150336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1285	10	2	0.78	447161389	347431	52.45	1291	1297	1278	1657	893	1275	1287.05	1.30	27794	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1972	58.41	2.03	12	0.23	22.00	634.00	1920	20230420	-33.07	1225	20230817	4.90	1920	-33.07	20230420	1225	4.90	20230817	1920	-33.07	20230420	1225	4.90	20230817	1.93	N	032820	500	767 억	1990668	N	N	42	N	N
172	20231101	140332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1287	12	2	0.94	391222885	303963	45.89	1291	1297	1278	1657	893	1275	1287.07	1.30	27549	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1975	58.50	2.03	12	0.20	22.00	634.00	1920	20230420	-32.97	1225	20230817	5.06	1920	-32.97	20230420	1225	5.06	20230817	1920	-32.97	20230420	1225	5.06	20230817	1.93	N	032820	500	767 억	1990668	N	N	42	N	N
173	20231101	130336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1289	14	2	1.10	365138309	283681	42.83	1291	1297	1278	1657	893	1275	1287.14	1.30	32038	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1978	58.59	2.03	12	0.18	22.00	634.00	1920	20230420	-32.86	1225	20230817	5.22	1920	-32.86	20230420	1225	5.22	20230817	1920	-32.86	20230420	1225	5.22	20230817	1.93	N	032820	500	767 억	1990668	N	N	42	N	N
174	20231101	120341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1280	5	2	0.39	330872005	257087	38.81	1291	1297	1278	1657	893	1275	1287.00	1.30	34603	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1964	58.18	2.02	12	0.17	22.00	634.00	1920	20230420	-33.33	1225	20230817	4.49	1920	-33.33	20230420	1225	4.49	20230817	1920	-33.33	20230420	1225	4.49	20230817	1.93	N	032820	500	767 억	1990668	N	N	42	N	N
175	20231101	110343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1279	4	2	0.31	275902560	214190	32.34	1291	1297	1278	1657	893	1275	1288.12	1.30	35272	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1963	58.14	2.02	12	0.14	22.00	634.00	1920	20230420	-33.39	1225	20230817	4.41	1920	-33.39	20230420	1225	4.41	20230817	1920	-33.39	20230420	1225	4.41	20230817	1.93	N	032820	500	767 억	1990668	N	N	42	N	N
176	20231101	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1295	20	2	1.57	130672318	101079	15.26	1291	1297	1280	1657	893	1275	1292.77	1.30	28998	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1987	58.86	2.04	12	0.07	22.00	634.00	1920	20230420	-32.55	1225	20230817	5.71	1920	-32.55	20230420	1225	5.71	20230817	1920	-32.55	20230420	1225	5.71	20230817	1.93	N	032820	500	767 억	1990668	N	N	42	N	N
177	20231101	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1288	13	2	1.02	2752759	2133	0.32	1291	1291	1282	1657	893	1275	1290.56	1.30	-792	1327	1301	1287	1261	1247	1294	1254	767	382	500	910	1	1	153454299	1976	58.55	2.03	12	0.00	22.00	634.00	1920	20230420	-32.92	1225	20230817	5.14	1920	-32.92	20230420	1225	5.14	20230817	1920	-32.92	20230420	1225	5.14	20230817	1.93	N	032820	500	767 억	1990668	N	N	42	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History