KissMeData/071460/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160651	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	674	-66	5	-8.92	1824244531	2649246	247.95	690	750	670	962	518	740	688.62	0.34	0	63337	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	242	-0.30	0.81	12	7.37	-2221.00	832.00	3180	20230207	-78.81	521	20230926	29.37	3180	-78.81	20230207	521	29.37	20230926	3180	-78.81	20230207	521	29.37	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
3	20231130	150652	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	673	-67	5	-9.05	1725010355	2501726	234.14	690	750	671	962	518	740	689.53	0.34	0	77779	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	242	-0.30	0.81	12	6.96	-2221.00	832.00	3180	20230207	-78.84	521	20230926	29.17	3180	-78.84	20230207	521	29.17	20230926	3180	-78.84	20230207	521	29.17	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
4	20231130	140648	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	679	-61	5	-8.24	1520270235	2198453	205.76	690	750	675	962	518	740	691.52	0.34	0	86246	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	244	-0.31	0.82	12	6.11	-2221.00	832.00	3180	20230207	-78.65	521	20230926	30.33	3180	-78.65	20230207	521	30.33	20230926	3180	-78.65	20230207	521	30.33	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
5	20231130	130646	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	694	-46	5	-6.22	1111272849	1597608	149.52	690	750	678	962	518	740	695.59	0.34	0	142415	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	250	-0.31	0.83	12	4.44	-2221.00	832.00	3180	20230207	-78.18	521	20230926	33.21	3180	-78.18	20230207	521	33.21	20230926	3180	-78.18	20230207	521	33.21	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
6	20231130	120657	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	689	-51	5	-6.89	791880070	1142849	106.96	690	723	678	962	518	740	692.90	0.34	0	68883	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	248	-0.31	0.83	12	3.18	-2221.00	832.00	3180	20230207	-78.33	521	20230926	32.25	3180	-78.33	20230207	521	32.25	20230926	3180	-78.33	20230207	521	32.25	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
7	20231130	110651	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	688	-52	5	-7.03	716708376	1033353	96.71	690	723	678	962	518	740	693.58	0.34	0	63829	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	247	-0.31	0.83	12	2.87	-2221.00	832.00	3180	20230207	-78.36	521	20230926	32.05	3180	-78.36	20230207	521	32.05	20230926	3180	-78.36	20230207	521	32.05	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
8	20231130	100647	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	684	-56	5	-7.57	501683295	724291	67.79	690	723	678	962	518	740	692.65	0.34	0	17120	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	246	-0.31	0.82	12	2.01	-2221.00	832.00	3180	20230207	-78.49	521	20230926	31.29	3180	-78.49	20230207	521	31.29	20230926	3180	-78.49	20230207	521	31.29	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
9	20231130	090648	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	-33	5	-4.46	121428533	174707	16.35	690	710	678	962	518	740	695.04	0.34	0	14690	799	769	752	722	705	761	714	319	222	500	0	1	1	35967295	254	-0.32	0.85	12	0.49	-2221.00	832.00	3180	20230207	-77.77	521	20230926	35.70	3180	-77.77	20230207	521	35.70	20230926	3180	-77.77	20230207	521	35.70	20230926	0.00	N	071460	500	318 억		124001	N	N	0	N	00	N
10	20231129	160645	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	740	-49	5	-6.21	645262022	862866	67.53	776	782	735	1025	553	789	747.81	0.43	0	-31726	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	266	-0.33	0.89	12	2.40	-2221.00	832.00	3180	20230207	-76.73	521	20230926	42.03	3180	-76.73	20230207	521	42.03	20230926	3180	-76.73	20230207	521	42.03	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
11	20231129	150649	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	743	-46	5	-5.83	582629231	778458	60.92	776	782	735	1025	553	789	748.44	0.43	0	-27088	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	267	-0.33	0.89	12	2.16	-2221.00	832.00	3180	20230207	-76.64	521	20230926	42.61	3180	-76.64	20230207	521	42.61	20230926	3180	-76.64	20230207	521	42.61	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
12	20231129	140646	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	748	-41	5	-5.20	499348440	666468	52.16	776	782	735	1025	553	789	749.25	0.43	0	-12501	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	269	-0.34	0.90	12	1.85	-2221.00	832.00	3180	20230207	-76.48	521	20230926	43.57	3180	-76.48	20230207	521	43.57	20230926	3180	-76.48	20230207	521	43.57	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
13	20231129	130649	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	749	-40	5	-5.07	465630744	621519	48.64	776	782	735	1025	553	789	749.18	0.43	0	-7195	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	269	-0.34	0.90	12	1.73	-2221.00	832.00	3180	20230207	-76.45	521	20230926	43.76	3180	-76.45	20230207	521	43.76	20230926	3180	-76.45	20230207	521	43.76	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
14	20231129	120649	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	752	-37	5	-4.69	439100534	586163	45.87	776	782	735	1025	553	789	749.11	0.43	0	-2410	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	270	-0.34	0.90	12	1.63	-2221.00	832.00	3180	20230207	-76.35	521	20230926	44.34	3180	-76.35	20230207	521	44.34	20230926	3180	-76.35	20230207	521	44.34	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
15	20231129	110649	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	746	-43	5	-5.45	386958417	516420	40.42	776	782	735	1025	553	789	749.31	0.43	0	-907	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	268	-0.34	0.90	12	1.44	-2221.00	832.00	3180	20230207	-76.54	521	20230926	43.19	3180	-76.54	20230207	521	43.19	20230926	3180	-76.54	20230207	521	43.19	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
16	20231129	100647	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	741	-48	5	-6.08	323851446	431785	33.79	776	782	735	1025	553	789	750.03	0.43	0	-4239	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	267	-0.33	0.89	12	1.20	-2221.00	832.00	3180	20230207	-76.70	521	20230926	42.23	3180	-76.70	20230207	521	42.23	20230926	3180	-76.70	20230207	521	42.23	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
17	20231129	090645	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	744	-45	5	-5.70	109337274	144400	11.30	776	782	735	1025	553	789	757.18	0.43	0	26342	847	818	796	767	745	807	756	319	236	500	0	1	1	35967295	268	-0.33	0.89	12	0.40	-2221.00	832.00	3180	20230207	-76.60	521	20230926	42.80	3180	-76.60	20230207	521	42.80	20230926	3180	-76.60	20230207	521	42.80	20230926	0.00	N	071460	500	318 억		155864	N	N	0	N	00	N
18	20231128	160645	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	789	-22	5	-2.71	1014506394	1268027	181.90	810	825	774	1054	568	811	800.06	0.25	0	65813	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	284	-0.36	0.95	12	3.53	-2221.00	832.00	3180	20230207	-75.19	521	20230926	51.44	3180	-75.19	20230207	521	51.44	20230926	3180	-75.19	20230207	521	51.44	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
19	20231128	150603	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	788	-23	5	-2.84	980113249	1224364	175.64	810	825	774	1054	568	811	800.49	0.25	0	69985	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	283	-0.35	0.95	12	3.40	-2221.00	832.00	3180	20230207	-75.22	521	20230926	51.25	3180	-75.22	20230207	521	51.25	20230926	3180	-75.22	20230207	521	51.25	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
20	20231128	140646	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	795	-16	5	-1.97	916804905	1144290	164.15	810	825	774	1054	568	811	801.18	0.25	0	75610	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	286	-0.36	0.96	12	3.18	-2221.00	832.00	3180	20230207	-75.00	521	20230926	52.59	3180	-75.00	20230207	521	52.59	20230926	3180	-75.00	20230207	521	52.59	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
21	20231128	130641	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	790	-21	5	-2.59	685756773	849582	121.87	810	825	785	1054	568	811	807.16	0.25	0	118532	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	284	-0.36	0.95	12	2.36	-2221.00	832.00	3180	20230207	-75.16	521	20230926	51.63	3180	-75.16	20230207	521	51.63	20230926	3180	-75.16	20230207	521	51.63	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
22	20231128	120644	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	806	-5	5	-0.62	457451449	562814	80.74	810	825	804	1054	568	811	812.80	0.25	0	106246	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	290	-0.36	0.97	12	1.56	-2221.00	832.00	3180	20230207	-74.65	521	20230926	54.70	3180	-74.65	20230207	521	54.70	20230926	3180	-74.65	20230207	521	54.70	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
23	20231128	110643	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	817	6	2	0.74	430560789	529647	75.98	810	825	804	1054	568	811	812.93	0.25	0	107749	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	294	-0.37	0.98	12	1.47	-2221.00	832.00	3180	20230207	-74.31	521	20230926	56.81	3180	-74.31	20230207	521	56.81	20230926	3180	-74.31	20230207	521	56.81	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
24	20231128	100642	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	809	-2	5	-0.25	245330874	301317	43.22	810	825	804	1054	568	811	814.22	0.25	0	1811	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	291	-0.36	0.97	12	0.84	-2221.00	832.00	3180	20230207	-74.56	521	20230926	55.28	3180	-74.56	20230207	521	55.28	20230926	3180	-74.56	20230207	521	55.28	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
25	20231128	090641	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	807	-4	5	-0.49	39287690	48596	6.97	810	814	805	1054	568	811	808.34	0.25	0	8141	876	843	823	790	770	833	780	319	243	500	0	1	1	35967295	290	-0.36	0.97	12	0.14	-2221.00	832.00	3180	20230207	-74.62	521	20230926	54.89	3180	-74.62	20230207	521	54.89	20230926	3180	-74.62	20230207	521	54.89	20230926	0.00	N	071460	500	318 억		90050	N	N	0	N	00	N
26	20231127	160641	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	811	-21	5	-2.52	557575796	684521	41.70	856	856	803	1081	583	832	814.55	0.42	0	-59217	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	292	-0.37	0.97	12	1.90	-2221.00	832.00	3180	20230207	-74.50	521	20230926	55.66	3180	-74.50	20230207	521	55.66	20230926	3180	-74.50	20230207	521	55.66	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
27	20231127	150641	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	809	-23	5	-2.76	524566507	643819	39.22	856	856	803	1081	583	832	814.77	0.42	0	-59217	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	291	-0.36	0.97	12	1.79	-2221.00	832.00	3180	20230207	-74.56	521	20230926	55.28	3180	-74.56	20230207	521	55.28	20230926	3180	-74.56	20230207	521	55.28	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
28	20231127	140645	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	810	-22	5	-2.64	421930737	516729	31.48	856	856	808	1081	583	832	816.54	0.42	0	-46510	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	291	-0.36	0.97	12	1.44	-2221.00	832.00	3180	20230207	-74.53	521	20230926	55.47	3180	-74.53	20230207	521	55.47	20230926	3180	-74.53	20230207	521	55.47	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
29	20231127	130644	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	811	-21	5	-2.52	367951934	450046	27.42	856	856	810	1081	583	832	817.59	0.42	0	-40786	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	292	-0.37	0.97	12	1.25	-2221.00	832.00	3180	20230207	-74.50	521	20230926	55.66	3180	-74.50	20230207	521	55.66	20230926	3180	-74.50	20230207	521	55.66	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
30	20231127	120644	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	814	-18	5	-2.16	296884481	362497	22.09	856	856	810	1081	583	832	819.00	0.42	0	-32941	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	293	-0.37	0.98	12	1.01	-2221.00	832.00	3180	20230207	-74.40	521	20230926	56.24	3180	-74.40	20230207	521	56.24	20230926	3180	-74.40	20230207	521	56.24	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
31	20231127	110636	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	818	-14	5	-1.68	270393514	329956	20.10	856	856	810	1081	583	832	819.48	0.42	0	-33886	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	294	-0.37	0.98	12	0.92	-2221.00	832.00	3180	20230207	-74.28	521	20230926	57.01	3180	-74.28	20230207	521	57.01	20230926	3180	-74.28	20230207	521	57.01	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
32	20231127	100635	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	815	-17	5	-2.04	213227191	259720	15.82	856	856	810	1081	583	832	820.99	0.42	0	-32482	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	293	-0.37	0.98	12	0.72	-2221.00	832.00	3180	20230207	-74.37	521	20230926	56.43	3180	-74.37	20230207	521	56.43	20230926	3180	-74.37	20230207	521	56.43	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
33	20231127	090637	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	822	-10	5	-1.20	45686170	54368	3.31	856	856	818	1081	583	832	840.31	0.42	0	-13621	910	870	840	800	770	856	786	319	249	500	0	1	1	35967295	296	-0.37	0.99	12	0.15	-2221.00	832.00	3180	20230207	-74.15	521	20230926	57.77	3180	-74.15	20230207	521	57.77	20230926	3180	-74.15	20230207	521	57.77	20230926	0.00	N	071460	500	318 억		149267	N	N	0	N	00	N
34	20231124	160630	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	832	15	2	1.84	1365360356	1623224	192.93	835	880	810	1062	572	817	841.14	0.18	0	84415	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	299	-0.37	1.00	12	4.51	-2221.00	832.00	3180	20230207	-73.84	521	20230926	59.69	3180	-73.84	20230207	521	59.69	20230926	3180	-73.84	20230207	521	59.69	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
35	20231124	150637	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	826	9	2	1.10	1310725550	1557476	185.12	835	880	810	1062	572	817	841.57	0.18	0	77509	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	297	-0.37	0.99	12	4.33	-2221.00	832.00	3180	20230207	-74.03	521	20230926	58.54	3180	-74.03	20230207	521	58.54	20230926	3180	-74.03	20230207	521	58.54	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
36	20231124	140640	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	827	10	2	1.22	1239399637	1471039	174.84	835	880	810	1062	572	817	842.53	0.18	0	77948	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	297	-0.37	0.99	12	4.09	-2221.00	832.00	3180	20230207	-73.99	521	20230926	58.73	3180	-73.99	20230207	521	58.73	20230926	3180	-73.99	20230207	521	58.73	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
37	20231124	130635	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	826	9	2	1.10	1101730055	1307586	155.41	835	880	810	1062	572	817	842.57	0.18	0	78865	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	297	-0.37	0.99	12	3.64	-2221.00	832.00	3180	20230207	-74.03	521	20230926	58.54	3180	-74.03	20230207	521	58.54	20230926	3180	-74.03	20230207	521	58.54	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
38	20231124	120639	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	834	17	2	2.08	1039205485	1232057	146.44	835	880	810	1062	572	817	843.47	0.18	0	79531	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	300	-0.38	1.00	12	3.43	-2221.00	832.00	3180	20230207	-73.77	521	20230926	60.08	3180	-73.77	20230207	521	60.08	20230926	3180	-73.77	20230207	521	60.08	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
39	20231124	110636	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	837	20	2	2.45	995545202	1179636	140.21	835	880	810	1062	572	817	843.94	0.18	0	87418	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	301	-0.38	1.01	12	3.28	-2221.00	832.00	3180	20230207	-73.68	521	20230926	60.65	3180	-73.68	20230207	521	60.65	20230926	3180	-73.68	20230207	521	60.65	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
40	20231124	100634	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	846	29	2	3.55	865462782	1023298	121.62	835	880	810	1062	572	817	845.76	0.18	0	72523	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	304	-0.38	1.02	12	2.85	-2221.00	832.00	3180	20230207	-73.40	521	20230926	62.38	3180	-73.40	20230207	521	62.38	20230926	3180	-73.40	20230207	521	62.38	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
41	20231124	090635	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	818	1	2	0.12	65852320	80264	9.54	835	835	810	1062	572	817	820.45	0.18	0	-12341	859	838	824	803	789	831	796	319	245	500	0	1	1	35967295	294	-0.37	0.98	12	0.22	-2221.00	832.00	3180	20230207	-74.28	521	20230926	57.01	3180	-74.28	20230207	521	57.01	20230926	3180	-74.28	20230207	521	57.01	20230926	0.00	N	071460	500	318 억		64851	N	N	0	N	00	N
42	20231123	160627	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	817	-3	5	-0.37	683356627	832971	21.40	835	845	810	1066	574	820	820.40	0.14	0	13701	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	294	-0.37	0.98	12	2.32	-2221.00	832.00	3180	20230207	-74.31	521	20230926	56.81	3180	-74.31	20230207	521	56.81	20230926	3180	-74.31	20230207	521	56.81	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
43	20231123	150650	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	815	-5	5	-0.61	647466169	789047	20.27	835	845	810	1066	574	820	820.57	0.14	0	12583	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	293	-0.37	0.98	12	2.19	-2221.00	832.00	3180	20230207	-74.37	521	20230926	56.43	3180	-74.37	20230207	521	56.43	20230926	3180	-74.37	20230207	521	56.43	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
44	20231123	140644	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	813	-7	5	-0.85	572058496	696623	17.90	835	845	810	1066	574	820	821.19	0.14	0	16107	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	292	-0.37	0.98	12	1.94	-2221.00	832.00	3180	20230207	-74.43	521	20230926	56.05	3180	-74.43	20230207	521	56.05	20230926	3180	-74.43	20230207	521	56.05	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
45	20231123	130645	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	822	2	2	0.24	493602820	600574	15.43	835	845	810	1066	574	820	821.89	0.14	0	28703	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	296	-0.37	0.99	12	1.67	-2221.00	832.00	3180	20230207	-74.15	521	20230926	57.77	3180	-74.15	20230207	521	57.77	20230926	3180	-74.15	20230207	521	57.77	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
46	20231123	120636	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	822	2	2	0.24	430969111	524297	13.47	835	845	810	1066	574	820	821.99	0.14	0	43602	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	296	-0.37	0.99	12	1.46	-2221.00	832.00	3180	20230207	-74.15	521	20230926	57.77	3180	-74.15	20230207	521	57.77	20230926	3180	-74.15	20230207	521	57.77	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
47	20231123	110652	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	821	1	2	0.12	369948736	450001	11.56	835	845	810	1066	574	820	822.11	0.14	0	36417	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	295	-0.37	0.99	12	1.25	-2221.00	832.00	3180	20230207	-74.18	521	20230926	57.58	3180	-74.18	20230207	521	57.58	20230926	3180	-74.18	20230207	521	57.58	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
48	20231123	100638	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	819	-1	5	-0.12	277007560	337653	8.68	835	845	810	1066	574	820	820.39	0.14	0	20671	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	295	-0.37	0.98	12	0.94	-2221.00	832.00	3180	20230207	-74.25	521	20230926	57.20	3180	-74.25	20230207	521	57.20	20230926	3180	-74.25	20230207	521	57.20	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
49	20231123	090634	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	821	1	2	0.12	82817435	100069	2.57	835	845	820	1066	574	820	827.60	0.14	0	-3420	997	908	860	771	723	884	747	319	246	500	0	1	1	35967295	295	-0.37	0.99	12	0.28	-2221.00	832.00	3180	20230207	-74.18	521	20230926	57.58	3180	-74.18	20230207	521	57.58	20230926	3180	-74.18	20230207	521	57.58	20230926	0.00	N	071460	500	318 억		51150	N	N	0	N	00	N
50	20231122	160613	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	820	-67	5	-7.55	3356336225	3858895	18.31	893	949	812	1153	621	887	869.78	0.29	0	-52773	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	295	-0.37	0.99	12	10.73	-2221.00	832.00	3180	20230207	-74.21	521	20230926	57.39	3180	-74.21	20230207	521	57.39	20230926	3180	-74.21	20230207	521	57.39	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
51	20231122	150625	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	826	-61	5	-6.88	3262666130	3744819	17.77	893	949	812	1153	621	887	871.25	0.29	0	-51555	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	297	-0.37	0.99	12	10.41	-2221.00	832.00	3180	20230207	-74.03	521	20230926	58.54	3180	-74.03	20230207	521	58.54	20230926	3180	-74.03	20230207	521	58.54	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
52	20231122	140617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	825	-62	5	-6.99	3083063114	3526805	16.74	893	949	812	1153	621	887	874.18	0.29	0	-44846	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	297	-0.37	0.99	12	9.81	-2221.00	832.00	3180	20230207	-74.06	521	20230926	58.35	3180	-74.06	20230207	521	58.35	20230926	3180	-74.06	20230207	521	58.35	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
53	20231122	130639	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	834	-53	5	-5.98	2891836352	3296001	15.64	893	949	812	1153	621	887	877.38	0.29	0	-42341	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	300	-0.38	1.00	12	9.16	-2221.00	832.00	3180	20230207	-73.77	521	20230926	60.08	3180	-73.77	20230207	521	60.08	20230926	3180	-73.77	20230207	521	60.08	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
54	20231122	120642	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	838	-49	5	-5.52	2783323692	3166769	15.03	893	949	812	1153	621	887	878.92	0.29	0	-37446	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	301	-0.38	1.01	12	8.80	-2221.00	832.00	3180	20230207	-73.65	521	20230926	60.84	3180	-73.65	20230207	521	60.84	20230926	3180	-73.65	20230207	521	60.84	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
55	20231122	110710	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	835	-52	5	-5.86	2647746901	3004512	14.26	893	949	812	1153	621	887	881.26	0.29	0	-42583	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	300	-0.38	1.00	12	8.35	-2221.00	832.00	3180	20230207	-73.74	521	20230926	60.27	3180	-73.74	20230207	521	60.27	20230926	3180	-73.74	20230207	521	60.27	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
56	20231122	100652	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	831	-56	5	-6.31	2369952483	2669853	12.67	893	949	812	1153	621	887	887.67	0.29	0	-53702	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	299	-0.37	1.00	12	7.42	-2221.00	832.00	3180	20230207	-73.87	521	20230926	59.50	3180	-73.87	20230207	521	59.50	20230926	3180	-73.87	20230207	521	59.50	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
57	20231122	090619	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	900	13	2	1.47	1108958202	1207592	5.73	893	949	892	1153	621	887	918.33	0.29	0	-56097	1153	1020	900	767	647	1086	833	319	266	500	0	1	1	35967295	324	-0.41	1.08	12	3.36	-2221.00	832.00	3180	20230207	-71.70	521	20230926	72.74	3180	-71.70	20230207	521	72.74	20230926	3180	-71.70	20230207	521	72.74	20230926	0.00	N	071460	500	318 억		103923	N	N	0	N	00	N
58	20231121	160621	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	887	84	2	10.46	19971680746	20959943	2782.10	803	1033	780	1043	563	803	952.86	0.61	0	-115950	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	319	-0.40	1.07	12	58.28	-2221.00	832.00	3180	20230207	-72.11	521	20230926	70.25	3180	-72.11	20230207	521	70.25	20230926	3180	-72.11	20230207	521	70.25	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
59	20231121	150621	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	883	80	2	9.96	19715121192	20670335	2743.66	803	1033	780	1043	563	803	953.79	0.61	0	-141331	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	318	-0.40	1.06	12	57.47	-2221.00	832.00	3180	20230207	-72.23	521	20230926	69.48	3180	-72.23	20230207	521	69.48	20230926	3180	-72.23	20230207	521	69.48	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
60	20231121	140616	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	893	90	2	11.21	19086873203	19959851	2649.36	803	1033	780	1043	563	803	956.26	0.61	0	-123168	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	321	-0.40	1.07	12	55.49	-2221.00	832.00	3180	20230207	-71.92	521	20230926	71.40	3180	-71.92	20230207	521	71.40	20230926	3180	-71.92	20230207	521	71.40	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
61	20231121	130610	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	915	112	2	13.95	17445767368	18116182	2404.64	803	1033	780	1043	563	803	962.99	0.61	0	-149534	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	329	-0.41	1.10	12	50.37	-2221.00	832.00	3180	20230207	-71.23	521	20230926	75.62	3180	-71.23	20230207	521	75.62	20230926	3180	-71.23	20230207	521	75.62	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
62	20231121	120610	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	928	125	2	15.57	16716145738	17323316	2299.40	803	1033	780	1043	563	803	964.95	0.61	0	-127557	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	334	-0.42	1.12	12	48.16	-2221.00	832.00	3180	20230207	-70.82	521	20230926	78.12	3180	-70.82	20230207	521	78.12	20230926	3180	-70.82	20230207	521	78.12	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
63	20231121	110608	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	988	185	2	23.04	12877738538	13227879	1755.79	803	1033	780	1043	563	803	973.53	0.61	0	-41011	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	355	-0.44	1.19	12	36.78	-2221.00	832.00	3180	20230207	-68.93	521	20230926	89.64	3180	-68.93	20230207	521	89.64	20230926	3180	-68.93	20230207	521	89.64	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
64	20231121	100554	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	200	2	24.91	9838996870	10191483	1352.76	803	1018	780	1043	563	803	965.41	0.61	0	-49432	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	361	-0.45	1.21	12	28.34	-2221.00	832.00	3180	20230207	-68.46	521	20230926	92.51	3180	-68.46	20230207	521	92.51	20230926	3180	-68.46	20230207	521	92.51	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
65	20231121	090602	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	787	-16	5	-1.99	90452180	114652	15.22	803	810	780	1043	563	803	788.93	0.61	0	24690	852	827	806	781	760	817	771	319	240	500	0	1	1	35967295	283	-0.35	0.95	12	0.32	-2221.00	832.00	3180	20230207	-75.25	521	20230926	51.06	3180	-75.25	20230207	521	51.06	20230926	3180	-75.25	20230207	521	51.06	20230926	0.00	N	071460	500	318 억		219873	N	N	0	N	00	N
66	20231120	160607	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	803	-5	5	-0.62	597217560	740432	73.17	812	831	785	1050	566	808	806.58	0.67	0	-20397	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	289	-0.36	0.97	12	2.06	-2221.00	832.00	3180	20230207	-74.75	521	20230926	54.13	3180	-74.75	20230207	521	54.13	20230926	3180	-74.75	20230207	521	54.13	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
67	20231120	150611	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	800	-8	5	-0.99	567996657	704066	69.58	812	831	785	1050	566	808	806.74	0.67	0	-17847	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	288	-0.36	0.96	12	1.96	-2221.00	832.00	3180	20230207	-74.84	521	20230926	53.55	3180	-74.84	20230207	521	53.55	20230926	3180	-74.84	20230207	521	53.55	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
68	20231120	140610	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	805	-3	5	-0.37	455777168	564568	55.79	812	831	785	1050	566	808	807.30	0.67	0	-6615	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	290	-0.36	0.97	12	1.57	-2221.00	832.00	3180	20230207	-74.69	521	20230926	54.51	3180	-74.69	20230207	521	54.51	20230926	3180	-74.69	20230207	521	54.51	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
69	20231120	130607	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	802	-6	5	-0.74	436602119	540701	53.43	812	831	785	1050	566	808	807.47	0.67	0	-5149	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	288	-0.36	0.96	12	1.50	-2221.00	832.00	3180	20230207	-74.78	521	20230926	53.93	3180	-74.78	20230207	521	53.93	20230926	3180	-74.78	20230207	521	53.93	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
70	20231120	120608	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	801	-7	5	-0.87	366853422	453623	44.83	812	831	785	1050	566	808	808.72	0.67	0	11418	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	288	-0.36	0.96	12	1.26	-2221.00	832.00	3180	20230207	-74.81	521	20230926	53.74	3180	-74.81	20230207	521	53.74	20230926	3180	-74.81	20230207	521	53.74	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
71	20231120	110607	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	806	-2	5	-0.25	289257193	356889	35.27	812	831	785	1050	566	808	810.50	0.67	0	-909	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	290	-0.36	0.97	12	0.99	-2221.00	832.00	3180	20230207	-74.65	521	20230926	54.70	3180	-74.65	20230207	521	54.70	20230926	3180	-74.65	20230207	521	54.70	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
72	20231120	100604	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	812	4	2	0.50	230305723	283782	28.04	812	831	785	1050	566	808	811.56	0.67	0	3227	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	292	-0.37	0.98	12	0.79	-2221.00	832.00	3180	20230207	-74.47	521	20230926	55.85	3180	-74.47	20230207	521	55.85	20230926	3180	-74.47	20230207	521	55.85	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
73	20231120	090610	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	796	-12	5	-1.49	25638364	31724	3.14	812	817	791	1050	566	808	808.17	0.67	0	-898	885	846	823	784	761	835	773	319	242	500	0	1	1	35967295	286	-0.36	0.96	12	0.09	-2221.00	832.00	3180	20230207	-74.97	521	20230926	52.78	3180	-74.97	20230207	521	52.78	20230926	3180	-74.97	20230207	521	52.78	20230926	0.00	N	071460	500	318 억		240270	N	N	0	N	00	N
74	20231117	160621	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	-60	5	-6.91	818219979	1006587	79.47	854	862	800	1128	608	868	812.87	0.36	0	109889	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	291	-0.36	0.97	12	2.80	-2221.00	832.00	3180	20230207	-74.59	521	20230926	55.09	3180	-74.59	20230207	521	55.09	20230926	3180	-74.59	20230207	521	55.09	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
75	20231117	150625	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	810	-58	5	-6.68	787355737	968426	76.45	854	862	800	1128	608	868	813.03	0.36	0	108342	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	291	-0.36	0.97	12	2.69	-2221.00	832.00	3180	20230207	-74.53	521	20230926	55.47	3180	-74.53	20230207	521	55.47	20230926	3180	-74.53	20230207	521	55.47	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
76	20231117	140622	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	814	-54	5	-6.22	747569285	919266	72.57	854	862	800	1128	608	868	813.22	0.36	0	106192	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	293	-0.37	0.98	12	2.56	-2221.00	832.00	3180	20230207	-74.40	521	20230926	56.24	3180	-74.40	20230207	521	56.24	20230926	3180	-74.40	20230207	521	56.24	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
77	20231117	130621	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	811	-57	5	-6.57	716051053	880398	69.50	854	862	800	1128	608	868	813.33	0.36	0	102747	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	292	-0.37	0.97	12	2.45	-2221.00	832.00	3180	20230207	-74.50	521	20230926	55.66	3180	-74.50	20230207	521	55.66	20230926	3180	-74.50	20230207	521	55.66	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
78	20231117	120623	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	-60	5	-6.91	638499281	784885	61.96	854	862	800	1128	608	868	813.49	0.36	0	115287	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	291	-0.36	0.97	12	2.18	-2221.00	832.00	3180	20230207	-74.59	521	20230926	55.09	3180	-74.59	20230207	521	55.09	20230926	3180	-74.59	20230207	521	55.09	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
79	20231117	110624	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	805	-63	5	-7.26	543948905	667365	52.69	854	862	800	1128	608	868	815.07	0.36	0	87343	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	290	-0.36	0.97	12	1.86	-2221.00	832.00	3180	20230207	-74.69	521	20230926	54.51	3180	-74.69	20230207	521	54.51	20230926	3180	-74.69	20230207	521	54.51	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
80	20231117	100622	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	808	-60	5	-6.91	383565129	468107	36.96	854	862	800	1128	608	868	819.40	0.36	0	37010	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	291	-0.36	0.97	12	1.30	-2221.00	832.00	3180	20230207	-74.59	521	20230926	55.09	3180	-74.59	20230207	521	55.09	20230926	3180	-74.59	20230207	521	55.09	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
81	20231117	090625	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	839	-29	5	-3.34	75392743	89535	7.07	854	862	833	1128	608	868	842.05	0.36	0	-14306	934	900	881	847	828	891	838	319	260	500	0	1	1	35967295	302	-0.38	1.01	12	0.25	-2221.00	832.00	3180	20230207	-73.62	521	20230926	61.04	3180	-73.62	20230207	521	61.04	20230926	3180	-73.62	20230207	521	61.04	20230926	0.00	N	071460	500	318 억		130381	N	N	0	N	00	N
82	20231116	160624	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-44	5	-4.83	1064942956	1213089	80.50	912	915	862	1184	638	911	877.88	0.45	0	-33898	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	312	-0.39	1.04	12	3.37	-2221.00	832.00	3180	20230207	-72.74	521	20230926	66.41	3180	-72.74	20230207	521	66.41	20230926	3180	-72.74	20230207	521	66.41	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
83	20231116	150620	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-45	5	-4.94	998117209	1136171	75.40	912	915	862	1184	638	911	878.49	0.45	0	-30483	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	311	-0.39	1.04	12	3.16	-2221.00	832.00	3180	20230207	-72.77	521	20230926	66.22	3180	-72.77	20230207	521	66.22	20230926	3180	-72.77	20230207	521	66.22	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
84	20231116	140558	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-44	5	-4.83	878277610	997656	66.20	912	915	862	1184	638	911	880.34	0.45	0	-22340	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	312	-0.39	1.04	12	2.77	-2221.00	832.00	3180	20230207	-72.74	521	20230926	66.41	3180	-72.74	20230207	521	66.41	20230926	3180	-72.74	20230207	521	66.41	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
85	20231116	130618	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-45	5	-4.94	784230023	889514	59.03	912	915	862	1184	638	911	881.64	0.45	0	6897	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	311	-0.39	1.04	12	2.47	-2221.00	832.00	3180	20230207	-72.77	521	20230926	66.22	3180	-72.77	20230207	521	66.22	20230926	3180	-72.77	20230207	521	66.22	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
86	20231116	120621	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	878	-33	5	-3.62	582114622	657222	43.61	912	915	871	1184	638	911	885.72	0.45	0	-416	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	316	-0.40	1.06	12	1.83	-2221.00	832.00	3180	20230207	-72.39	521	20230926	68.52	3180	-72.39	20230207	521	68.52	20230926	3180	-72.39	20230207	521	68.52	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
87	20231116	110617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	872	-39	5	-4.28	457355100	514754	34.16	912	915	871	1184	638	911	888.49	0.45	0	-8047	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	314	-0.39	1.05	12	1.43	-2221.00	832.00	3180	20230207	-72.58	521	20230926	67.37	3180	-72.58	20230207	521	67.37	20230926	3180	-72.58	20230207	521	67.37	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
88	20231116	100618	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	904	-7	5	-0.77	48546322	53568	3.55	912	915	900	1184	638	911	906.26	0.45	0	-15196	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	325	-0.41	1.09	12	0.15	-2221.00	832.00	3180	20230207	-71.57	521	20230926	73.51	3180	-71.57	20230207	521	73.51	20230926	3180	-71.57	20230207	521	73.51	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
89	20231116	090618	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	911	0	3	0.00	0	0	0.00	0	0	0	1184	638	911	0.00	0.45	0	0	977	943	922	888	867	961	906	319	273	500	0	1	1	35967295	328	-0.41	1.09	12	0.00	-2221.00	832.00	3180	20230207	-71.35	521	20230926	74.86	3180	-71.35	20230207	521	74.86	20230926	3180	-71.35	20230207	521	74.86	20230926	0.00	N	071460	500	318 억		163060	N	N	0	N	00	N
90	20231115	160540	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	911	-10	5	-1.09	1381824311	1499049	116.71	902	956	901	1197	645	921	921.82	0.38	0	25039	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	328	-0.41	1.09	12	4.17	-2221.00	832.00	3180	20230207	-71.35	521	20230926	74.86	3180	-71.35	20230207	521	74.86	20230926	3180	-71.35	20230207	521	74.86	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
91	20231115	150627	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	-11	5	-1.19	1330163855	1442402	112.30	902	956	901	1197	645	921	922.19	0.38	0	25040	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	327	-0.41	1.09	12	4.01	-2221.00	832.00	3180	20230207	-71.38	521	20230926	74.66	3180	-71.38	20230207	521	74.66	20230926	3180	-71.38	20230207	521	74.66	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
92	20231115	140625	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	921	0	3	0.00	1218198346	1320021	102.77	902	956	901	1197	645	921	922.87	0.38	0	20530	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	331	-0.41	1.11	12	3.67	-2221.00	832.00	3180	20230207	-71.04	521	20230926	76.78	3180	-71.04	20230207	521	76.78	20230926	3180	-71.04	20230207	521	76.78	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
93	20231115	130627	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	914	-7	5	-0.76	1157875880	1254047	97.63	902	956	901	1197	645	921	923.32	0.38	0	16172	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	329	-0.41	1.10	12	3.49	-2221.00	832.00	3180	20230207	-71.26	521	20230926	75.43	3180	-71.26	20230207	521	75.43	20230926	3180	-71.26	20230207	521	75.43	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
94	20231115	120630	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	918	-3	5	-0.33	1066540214	1154158	89.86	902	956	901	1197	645	921	924.10	0.38	0	8311	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	330	-0.41	1.10	12	3.21	-2221.00	832.00	3180	20230207	-71.13	521	20230926	76.20	3180	-71.13	20230207	521	76.20	20230926	3180	-71.13	20230207	521	76.20	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
95	20231115	110635	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	930	9	2	0.98	900923842	973937	75.83	902	956	901	1197	645	921	925.05	0.38	0	27240	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	334	-0.42	1.12	12	2.71	-2221.00	832.00	3180	20230207	-70.75	521	20230926	78.50	3180	-70.75	20230207	521	78.50	20230926	3180	-70.75	20230207	521	78.50	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
96	20231115	100629	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	927	6	2	0.65	566226603	613164	47.74	902	956	901	1197	645	921	923.47	0.38	0	50942	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	333	-0.42	1.11	12	1.70	-2221.00	832.00	3180	20230207	-70.85	521	20230926	77.93	3180	-70.85	20230207	521	77.93	20230926	3180	-70.85	20230207	521	77.93	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
97	20231115	090623	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	910	-11	5	-1.19	81113173	89605	6.98	902	919	901	1197	645	921	904.51	0.38	0	30508	1028	974	936	882	844	955	863	319	276	500	0	1	1	35967295	327	-0.41	1.09	12	0.25	-2221.00	832.00	3180	20230207	-71.38	521	20230926	74.66	3180	-71.38	20230207	521	74.66	20230926	3180	-71.38	20230207	521	74.66	20230926	0.00	N	071460	500	318 억		138004	N	N	0	N	00	N
98	20231114	160616	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	921	28	2	3.14	1190607366	1272055	74.61	922	990	898	1160	626	893	935.97	0.25	0	46590	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	331	-0.41	1.11	12	3.54	-2221.00	832.00	3180	20230207	-71.04	521	20230926	76.78	3180	-71.04	20230207	521	76.78	20230926	3180	-71.04	20230207	521	76.78	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
99	20231114	150618	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	919	26	2	2.91	1104774881	1178608	69.13	922	990	898	1160	626	893	937.36	0.25	0	41964	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	331	-0.41	1.10	12	3.28	-2221.00	832.00	3180	20230207	-71.10	521	20230926	76.39	3180	-71.10	20230207	521	76.39	20230926	3180	-71.10	20230207	521	76.39	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
100	20231114	140617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	928	35	2	3.92	980996385	1044252	61.25	922	990	898	1160	626	893	939.42	0.25	0	46454	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	334	-0.42	1.12	12	2.90	-2221.00	832.00	3180	20230207	-70.82	521	20230926	78.12	3180	-70.82	20230207	521	78.12	20230926	3180	-70.82	20230207	521	78.12	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
101	20231114	130619	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	926	33	2	3.70	943556751	1003888	58.88	922	990	898	1160	626	893	939.90	0.25	0	47309	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	333	-0.42	1.11	12	2.79	-2221.00	832.00	3180	20230207	-70.88	521	20230926	77.74	3180	-70.88	20230207	521	77.74	20230926	3180	-70.88	20230207	521	77.74	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
102	20231114	120620	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	925	32	2	3.58	908815472	966384	56.68	922	990	898	1160	626	893	940.43	0.25	0	46699	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	333	-0.42	1.11	12	2.69	-2221.00	832.00	3180	20230207	-70.91	521	20230926	77.54	3180	-70.91	20230207	521	77.54	20230926	3180	-70.91	20230207	521	77.54	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
103	20231114	110626	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	38	2	4.26	842950522	895325	52.51	922	990	898	1160	626	893	941.50	0.25	0	43973	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	335	-0.42	1.12	12	2.49	-2221.00	832.00	3180	20230207	-70.72	521	20230926	78.69	3180	-70.72	20230207	521	78.69	20230926	3180	-70.72	20230207	521	78.69	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
104	20231114	100619	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	928	35	2	3.92	759563055	805671	47.26	922	990	898	1160	626	893	942.77	0.25	0	24579	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	334	-0.42	1.12	12	2.24	-2221.00	832.00	3180	20230207	-70.82	521	20230926	78.12	3180	-70.82	20230207	521	78.12	20230926	3180	-70.82	20230207	521	78.12	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
105	20231114	090613	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	940	47	2	5.26	273049518	286519	16.81	922	990	898	1160	626	893	952.99	0.25	0	-16107	1033	963	928	858	823	945	840	319	267	500	0	1	1	35967295	338	-0.42	1.13	12	0.80	-2221.00	832.00	3180	20230207	-70.44	521	20230926	80.42	3180	-70.44	20230207	521	80.42	20230926	3180	-70.44	20230207	521	80.42	20230926	0.00	N	071460	500	318 억		88120	N	N	0	N	00	N
106	20231113	160609	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	893	-114	5	-11.32	1573699229	1670485	30.05	992	998	893	1309	705	1007	942.10	0.31	0	-20739	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	321	-0.40	1.07	12	4.64	-2221.00	832.00	3180	20230207	-71.92	521	20230926	71.40	3180	-71.92	20230207	521	71.40	20230926	3180	-71.92	20230207	521	71.40	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
107	20231113	150609	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	919	-88	5	-8.74	1419031481	1499780	26.98	992	998	915	1309	705	1007	946.16	0.31	0	-28143	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	331	-0.41	1.10	12	4.17	-2221.00	832.00	3180	20230207	-71.10	521	20230926	76.39	3180	-71.10	20230207	521	76.39	20230926	3180	-71.10	20230207	521	76.39	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
108	20231113	140607	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	920	-87	5	-8.64	1275057305	1343746	24.17	992	998	915	1309	705	1007	948.88	0.31	0	-38490	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	331	-0.41	1.11	12	3.74	-2221.00	832.00	3180	20230207	-71.07	521	20230926	76.58	3180	-71.07	20230207	521	76.58	20230926	3180	-71.07	20230207	521	76.58	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
109	20231113	130605	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	931	-76	5	-7.55	1055729857	1106333	19.90	992	998	931	1309	705	1007	954.26	0.31	0	-51342	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	335	-0.42	1.12	12	3.08	-2221.00	832.00	3180	20230207	-70.72	521	20230926	78.69	3180	-70.72	20230207	521	78.69	20230926	3180	-70.72	20230207	521	78.69	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
110	20231113	120606	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	941	-66	5	-6.55	879152430	917712	16.51	992	998	941	1309	705	1007	957.98	0.31	0	-51586	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	338	-0.42	1.13	12	2.55	-2221.00	832.00	3180	20230207	-70.41	521	20230926	80.61	3180	-70.41	20230207	521	80.61	20230926	3180	-70.41	20230207	521	80.61	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
111	20231113	110604	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	943	-64	5	-6.36	758489310	789919	14.21	992	998	942	1309	705	1007	960.21	0.31	0	-50168	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	339	-0.42	1.13	12	2.20	-2221.00	832.00	3180	20230207	-70.35	521	20230926	81.00	3180	-70.35	20230207	521	81.00	20230926	3180	-70.35	20230207	521	81.00	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
112	20231113	100603	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	960	-47	5	-4.67	493970523	511522	9.20	992	998	950	1309	705	1007	965.68	0.31	0	-16285	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	345	-0.43	1.15	12	1.42	-2221.00	832.00	3180	20230207	-69.81	521	20230926	84.26	3180	-69.81	20230207	521	84.26	20230926	3180	-69.81	20230207	521	84.26	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
113	20231113	090608	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	966	-41	5	-4.07	149594987	153672	2.76	992	998	960	1309	705	1007	973.46	0.31	0	7332	1200	1103	1009	912	818	1152	961	319	302	500	0	1	1	35967295	347	-0.43	1.16	12	0.43	-2221.00	832.00	3180	20230207	-69.62	521	20230926	85.41	3180	-69.62	20230207	521	85.41	20230926	3180	-69.62	20230207	521	85.41	20230926	0.00	N	071460	500	318 억		112153	N	N	0	N	00	N
114	20231110	160623	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	9	2	0.90	5636515976	5503599	152.43	1005	1106	915	1297	699	998	1024.20	0.30	0	5859	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	362	-0.45	1.21	12	15.30	-2221.00	832.00	3180	20230207	-68.33	521	20230926	93.28	3180	-68.33	20230207	521	93.28	20230926	3180	-68.33	20230207	521	93.28	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
115	20231110	150617	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	995	-3	5	-0.30	5415252930	5283198	146.32	1005	1106	915	1297	699	998	1025.00	0.30	0	-3196	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	358	-0.45	1.20	12	14.69	-2221.00	832.00	3180	20230207	-68.71	521	20230926	90.98	3180	-68.71	20230207	521	90.98	20230926	3180	-68.71	20230207	521	90.98	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
116	20231110	140610	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	2	2	0.20	5155571700	5021165	139.06	1005	1106	915	1297	699	998	1026.77	0.30	0	-2957	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	360	-0.45	1.20	12	13.96	-2221.00	832.00	3180	20230207	-68.55	521	20230926	91.94	3180	-68.55	20230207	521	91.94	20230926	3180	-68.55	20230207	521	91.94	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
117	20231110	130612	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1024	26	2	2.61	4732342600	4600348	127.41	1005	1106	915	1297	699	998	1028.70	0.30	0	6588	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	368	-0.46	1.23	12	12.79	-2221.00	832.00	3180	20230207	-67.80	521	20230926	96.55	3180	-67.80	20230207	521	96.55	20230926	3180	-67.80	20230207	521	96.55	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
118	20231110	120613	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	37	2	3.71	4300738866	4178756	115.73	1005	1106	915	1297	699	998	1029.20	0.30	0	-16638	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	372	-0.47	1.24	12	11.62	-2221.00	832.00	3180	20230207	-67.45	521	20230926	98.66	3180	-67.45	20230207	521	98.66	20230926	3180	-67.45	20230207	521	98.66	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
119	20231110	110606	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	969	-29	5	-2.91	1249442978	1282399	35.52	1005	1017	915	1297	699	998	974.29	0.30	0	78931	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	349	-0.44	1.16	12	3.57	-2221.00	832.00	3180	20230207	-69.53	521	20230926	85.99	3180	-69.53	20230207	521	85.99	20230926	3180	-69.53	20230207	521	85.99	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
120	20231110	100613	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	961	-37	5	-3.71	953992436	979972	27.14	1005	1017	915	1297	699	998	973.47	0.30	0	65940	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	346	-0.43	1.16	12	2.72	-2221.00	832.00	3180	20230207	-69.78	521	20230926	84.45	3180	-69.78	20230207	521	84.45	20230926	3180	-69.78	20230207	521	84.45	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
121	20231110	090601	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	15	2	1.50	161705176	160615	4.45	1005	1016	997	1297	699	998	1006.83	0.30	0	12079	1160	1079	1035	954	910	1057	932	319	299	500	0	1	1	35967295	364	-0.46	1.22	12	0.45	-2221.00	832.00	3180	20230207	-68.14	521	20230926	94.43	3180	-68.14	20230207	521	94.43	20230926	3180	-68.14	20230207	521	94.43	20230926	0.00	N	071460	500	318 억		106295	N	N	0	N	00	N
122	20231109	160555	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-136	5	-11.99	3689101798	3525035	13.66	1034	1116	991	1474	794	1134	1046.69	0.34	0	-41300	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	359	-0.45	1.20	12	9.80	-2221.00	832.00	3180	20230207	-68.62	521	20230926	91.55	3180	-68.62	20230207	521	91.55	20230926	3180	-68.62	20230207	521	91.55	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
123	20231109	150556	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-117	5	-10.32	3312399024	3148729	12.20	1034	1116	1005	1474	794	1134	1051.95	0.34	0	-35327	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	366	-0.46	1.22	12	8.75	-2221.00	832.00	3180	20230207	-68.02	521	20230926	95.20	3180	-68.02	20230207	521	95.20	20230926	3180	-68.02	20230207	521	95.20	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
124	20231109	140555	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-115	5	-10.14	2992097746	2832296	10.98	1034	1116	1015	1474	794	1134	1056.39	0.34	0	-64725	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	367	-0.46	1.22	12	7.87	-2221.00	832.00	3180	20230207	-67.96	521	20230926	95.59	3180	-67.96	20230207	521	95.59	20230926	3180	-67.96	20230207	521	95.59	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
125	20231109	130557	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-106	5	-9.35	2722199309	2568304	9.95	1034	1116	1021	1474	794	1134	1059.89	0.34	0	-53911	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	370	-0.46	1.24	12	7.14	-2221.00	832.00	3180	20230207	-67.67	521	20230926	97.31	3180	-67.67	20230207	521	97.31	20230926	3180	-67.67	20230207	521	97.31	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
126	20231109	120600	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1041	-93	5	-8.20	2404810405	2260310	8.76	1034	1116	1030	1474	794	1134	1063.89	0.34	0	-50137	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	374	-0.47	1.25	12	6.28	-2221.00	832.00	3180	20230207	-67.26	521	20230926	99.81	3180	-67.26	20230207	521	99.81	20230926	3180	-67.26	20230207	521	99.81	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
127	20231109	110558	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-81	5	-7.14	2153164985	2019797	7.83	1034	1116	1030	1474	794	1134	1065.99	0.34	0	-52766	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	379	-0.47	1.27	12	5.62	-2221.00	832.00	3180	20230207	-66.89	521	20230926	102.11	3180	-66.89	20230207	521	102.11	20230926	3180	-66.89	20230207	521	102.11	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
128	20231109	100554	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	-69	5	-6.08	1858177665	1740796	6.75	1034	1116	1030	1474	794	1134	1067.39	0.34	0	-55697	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	383	-0.48	1.28	12	4.84	-2221.00	832.00	3180	20230207	-66.51	521	20230926	104.41	3180	-66.51	20230207	521	104.41	20230926	3180	-66.51	20230207	521	104.41	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
129	20231109	090555	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1064	-70	5	-6.17	540768649	515803	2.00	1034	1076	1030	1474	794	1134	1048.21	0.34	0	27177	1396	1264	1197	1065	998	1231	1032	319	340	500	0	1	1	35967295	383	-0.48	1.28	12	1.43	-2221.00	832.00	3180	20230207	-66.54	521	20230926	104.22	3180	-66.54	20230207	521	104.22	20230926	3180	-66.54	20230207	521	104.22	20230926	0.00	N	071460	500	318 억		121280	N	N	0	N	00	N
130	20231108	160552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1134	111	2	10.85	31783667153	25380642	309.56	1300	1329	1130	1329	717	1023	1252.43	0.19	0	78666	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	408	-0.51	1.36	12	70.57	-2221.00	832.00	3180	20230207	-64.34	521	20230926	117.66	3180	-64.34	20230207	521	117.66	20230926	3180	-64.34	20230207	521	117.66	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
131	20231108	150554	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1197	174	2	17.01	30404825130	24184446	294.97	1300	1329	1130	1329	717	1023	1257.21	0.19	0	-8679	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	431	-0.54	1.44	12	67.24	-2221.00	832.00	3180	20230207	-62.36	521	20230926	129.75	3180	-62.36	20230207	521	129.75	20230926	3180	-62.36	20230207	521	129.75	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
132	20231108	140552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1165	142	2	13.88	27979329188	22158323	270.26	1300	1329	1130	1329	717	1023	1262.70	0.19	0	57313	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	419	-0.52	1.40	12	61.61	-2221.00	832.00	3180	20230207	-63.36	521	20230926	123.61	3180	-63.36	20230207	521	123.61	20230926	3180	-63.36	20230207	521	123.61	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
133	20231108	130553	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1228	205	2	20.04	25246036265	19899178	242.70	1300	1329	1130	1329	717	1023	1268.70	0.19	0	-37905	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	442	-0.55	1.48	12	55.33	-2221.00	832.00	3180	20230207	-61.38	521	20230926	135.70	3180	-61.38	20230207	521	135.70	20230926	3180	-61.38	20230207	521	135.70	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
134	20231108	120548	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1206	183	2	17.89	22033302569	17169166	209.41	1300	1329	1180	1329	717	1023	1283.31	0.19	0	-17420	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	434	-0.54	1.45	12	47.74	-2221.00	832.00	3180	20230207	-62.08	521	20230926	131.48	3180	-62.08	20230207	521	131.48	20230926	3180	-62.08	20230207	521	131.48	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
135	20231108	110552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1232	209	2	20.43	19376879599	15011088	183.09	1300	1329	1180	1329	717	1023	1290.84	0.19	0	41071	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	443	-0.55	1.48	12	41.74	-2221.00	832.00	3180	20230207	-61.26	521	20230926	136.47	3180	-61.26	20230207	521	136.47	20230926	3180	-61.26	20230207	521	136.47	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
136	20231108	100552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1240	217	2	21.21	16216130847	12415081	151.42	1300	1329	1221	1329	717	1023	1306.16	0.19	0	-15821	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	446	-0.56	1.49	12	34.52	-2221.00	832.00	3180	20230207	-61.01	521	20230926	138.00	3180	-61.01	20230207	521	138.00	20230926	3180	-61.01	20230207	521	138.00	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
137	20231108	090549	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1329	306	1	29.91	2926644170	2217635	27.05	1300	1329	1292	1329	717	1023	1319.71	0.19	0	-7204	1253	1137	1063	947	873	1101	911	319	306	500	0	1	1	35967295	478	-0.60	1.60	12	6.17	-2221.00	832.00	3180	20230207	-58.21	521	20230926	155.09	3180	-58.21	20230207	521	155.09	20230926	3180	-58.21	20230207	521	155.09	20230926	0.00	N	071460	500	318 억		68929	N	N	0	N	00	N
138	20231107	160552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-66	5	-6.06	8511957476	7899429	134.23	1123	1179	989	1415	763	1089	1077.56	0.13	0	21236	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	368	-0.46	1.23	12	21.96	-2221.00	832.00	3180	20230207	-67.83	521	20230926	96.35	3180	-67.83	20230207	521	96.35	20230926	3180	-67.83	20230207	521	96.35	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
139	20231107	150552	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1035	-54	5	-4.96	8331234585	7723140	131.24	1123	1179	989	1415	763	1089	1078.74	0.13	0	19642	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	372	-0.47	1.24	12	21.47	-2221.00	832.00	3180	20230207	-67.45	521	20230926	98.66	3180	-67.45	20230207	521	98.66	20230926	3180	-67.45	20230207	521	98.66	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
140	20231107	140556	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-19	5	-1.74	7817601992	7234159	122.93	1123	1179	989	1415	763	1089	1080.65	0.13	0	36424	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	385	-0.48	1.29	12	20.11	-2221.00	832.00	3180	20230207	-66.35	521	20230926	105.37	3180	-66.35	20230207	521	105.37	20230926	3180	-66.35	20230207	521	105.37	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
141	20231107	130553	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1100	11	2	1.01	6232347742	5778035	98.19	1123	1179	989	1415	763	1089	1078.63	0.13	0	54220	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	396	-0.50	1.32	12	16.06	-2221.00	832.00	3180	20230207	-65.41	521	20230926	111.13	3180	-65.41	20230207	521	111.13	20230926	3180	-65.41	20230207	521	111.13	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
142	20231107	120550	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-78	5	-7.16	2284193578	2215243	37.64	1123	1128	989	1415	763	1089	1031.12	0.13	0	20815	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	364	-0.46	1.22	12	6.16	-2221.00	832.00	3180	20230207	-68.21	521	20230926	94.05	3180	-68.21	20230207	521	94.05	20230926	3180	-68.21	20230207	521	94.05	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
143	20231107	110550	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	-76	5	-6.98	2081125692	2013342	34.21	1123	1128	989	1415	763	1089	1033.66	0.13	0	28948	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	364	-0.46	1.22	12	5.60	-2221.00	832.00	3180	20230207	-68.14	521	20230926	94.43	3180	-68.14	20230207	521	94.43	20230926	3180	-68.14	20230207	521	94.43	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
144	20231107	100558	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-86	5	-7.90	1548001604	1483010	25.20	1123	1128	1000	1415	763	1089	1043.82	0.13	0	-6577	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	361	-0.45	1.21	12	4.12	-2221.00	832.00	3180	20230207	-68.46	521	20230926	92.51	3180	-68.46	20230207	521	92.51	20230926	3180	-68.46	20230207	521	92.51	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
145	20231107	090543	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	-16	5	-1.47	392433515	357194	6.07	1123	1128	1053	1415	763	1089	1098.66	0.13	0	3154	1361	1225	1154	1018	947	1189	982	319	326	500	0	1	1	35967295	386	-0.48	1.29	12	0.99	-2221.00	832.00	3180	20230207	-66.26	521	20230926	105.95	3180	-66.26	20230207	521	105.95	20230926	3180	-66.26	20230207	521	105.95	20230926	0.00	N	071460	500	318 억		47693	N	N	0	N	00	N
146	20231106	160539	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1089	-105	5	-8.79	6770411118	5821199	24.39	1260	1290	1083	1552	836	1194	1163.11	0.10	0	13430	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	392	-0.49	1.31	12	16.18	-2221.00	832.00	3180	20230207	-65.75	521	20230926	109.02	3180	-65.75	20230207	521	109.02	20230926	3180	-65.75	20230207	521	109.02	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
147	20231106	150541	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1095	-99	5	-8.29	6589342780	5655221	23.70	1260	1290	1083	1552	836	1194	1165.18	0.10	0	8541	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	394	-0.49	1.32	12	15.72	-2221.00	832.00	3180	20230207	-65.57	521	20230926	110.17	3180	-65.57	20230207	521	110.17	20230926	3180	-65.57	20230207	521	110.17	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
148	20231106	140539	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1102	-92	5	-7.71	6015115812	5130911	21.50	1260	1290	1090	1552	836	1194	1172.33	0.10	0	46458	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	396	-0.50	1.32	12	14.27	-2221.00	832.00	3180	20230207	-65.35	521	20230926	111.52	3180	-65.35	20230207	521	111.52	20230926	3180	-65.35	20230207	521	111.52	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
149	20231106	130546	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	-97	5	-8.12	5508238176	4673012	19.58	1260	1290	1090	1552	836	1194	1178.73	0.10	0	55649	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	395	-0.49	1.32	12	12.99	-2221.00	832.00	3180	20230207	-65.50	521	20230926	110.56	3180	-65.50	20230207	521	110.56	20230926	3180	-65.50	20230207	521	110.56	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
150	20231106	120542	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1119	-75	5	-6.28	4906365238	4130422	17.31	1260	1290	1090	1552	836	1194	1187.86	0.10	0	116359	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	402	-0.50	1.34	12	11.48	-2221.00	832.00	3180	20230207	-64.81	521	20230926	114.78	3180	-64.81	20230207	521	114.78	20230926	3180	-64.81	20230207	521	114.78	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
151	20231106	110542	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1130	-64	5	-5.36	4143739156	3445827	14.44	1260	1290	1129	1552	836	1194	1202.54	0.10	0	68459	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	406	-0.51	1.36	12	9.58	-2221.00	832.00	3180	20230207	-64.47	521	20230926	116.89	3180	-64.47	20230207	521	116.89	20230926	3180	-64.47	20230207	521	116.89	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
152	20231106	100520	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1150	-44	5	-3.69	3207760978	2628419	11.01	1260	1290	1132	1552	836	1194	1220.41	0.10	0	8412	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	414	-0.52	1.38	12	7.31	-2221.00	832.00	3180	20230207	-63.84	521	20230926	120.73	3180	-63.84	20230207	521	120.73	20230926	3180	-63.84	20230207	521	120.73	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
153	20231106	090542	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1262	68	2	5.70	713719797	567494	2.38	1260	1290	1220	1552	836	1194	1257.67	0.10	0	2773	1548	1370	1245	1067	942	1460	1157	319	358	500	0	1	1	35967295	454	-0.57	1.52	12	1.58	-2221.00	832.00	3180	20230207	-60.31	521	20230926	142.23	3180	-60.31	20230207	521	142.23	20230926	3180	-60.31	20230207	521	142.23	20230926	0.00	N	071460	500	318 억		34263	N	N	0	N	00	N
154	20231103	160535	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1194	81	2	7.28	30659989125	23670924	309.64	1120	1423	1120	1446	780	1113	1295.39	0.08	0	6378	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	429	-0.54	1.44	12	65.81	-2221.00	832.00	3180	20230207	-62.45	521	20230926	129.17	3180	-62.45	20230207	521	129.17	20230926	3180	-62.45	20230207	521	129.17	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
155	20231103	150533	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1302	189	2	16.98	28527274097	21930155	286.87	1120	1423	1120	1446	780	1113	1300.82	0.08	0	46410	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	468	-0.59	1.56	12	60.97	-2221.00	832.00	3180	20230207	-59.06	521	20230926	149.90	3180	-59.06	20230207	521	149.90	20230926	3180	-59.06	20230207	521	149.90	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
156	20231103	140534	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1373	260	2	23.36	21858642143	16997069	222.34	1120	1423	1120	1446	780	1113	1286.02	0.08	0	80136	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	494	-0.62	1.65	12	47.26	-2221.00	832.00	3180	20230207	-56.82	521	20230926	163.53	3180	-56.82	20230207	521	163.53	20230926	3180	-56.82	20230207	521	163.53	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
157	20231103	130534	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1292	179	2	16.08	12192041015	9794873	128.13	1120	1314	1120	1446	780	1113	1244.74	0.08	0	13156	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	465	-0.58	1.55	12	27.23	-2221.00	832.00	3180	20230207	-59.37	521	20230926	147.98	3180	-59.37	20230207	521	147.98	20230926	3180	-59.37	20230207	521	147.98	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
158	20231103	120534	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	124	2	11.14	10682252341	8575851	112.18	1120	1314	1120	1446	780	1113	1245.62	0.08	0	26016	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	445	-0.56	1.49	12	23.84	-2221.00	832.00	3180	20230207	-61.10	521	20230926	137.43	3180	-61.10	20230207	521	137.43	20230926	3180	-61.10	20230207	521	137.43	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
159	20231103	110538	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1243	130	2	11.68	9964384707	7996504	104.60	1120	1314	1120	1446	780	1113	1246.09	0.08	0	13982	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	447	-0.56	1.49	12	22.23	-2221.00	832.00	3180	20230207	-60.91	521	20230926	138.58	3180	-60.91	20230207	521	138.58	20230926	3180	-60.91	20230207	521	138.58	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
160	20231103	100529	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1229	116	2	10.42	6207248354	5042526	65.96	1120	1300	1120	1446	780	1113	1230.98	0.08	0	25772	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	442	-0.55	1.48	12	14.02	-2221.00	832.00	3180	20230207	-61.35	521	20230926	135.89	3180	-61.35	20230207	521	135.89	20230926	3180	-61.35	20230207	521	135.89	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
161	20231103	090529	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1256	143	2	12.85	707329905	578801	7.57	1120	1285	1120	1446	780	1113	1222.06	0.08	0	36045	1472	1292	1198	1018	924	1245	971	319	333	500	0	1	1	35967295	452	-0.57	1.51	12	1.61	-2221.00	832.00	3180	20230207	-60.50	521	20230926	141.07	3180	-60.50	20230207	521	141.07	20230926	3180	-60.50	20230207	521	141.07	20230926	0.00	N	071460	500	318 억		27885	N	N	0	N	00	N
162	20231102	160530	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1113	-187	5	-14.38	9612177430	7592659	19.59	1240	1378	1104	1690	910	1300	1266.43	0.12	0	-16254	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	400	-0.50	1.34	12	21.11	-2221.00	832.00	3180	20230207	-65.00	521	20230926	113.63	3180	-65.00	20230207	521	113.63	20230926	3180	-65.00	20230207	521	113.63	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
163	20231102	150535	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1171	-129	5	-9.92	8929983193	6992746	18.04	1240	1378	1161	1690	910	1300	1277.03	0.12	0	2639	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	421	-0.53	1.41	12	19.44	-2221.00	832.00	3180	20230207	-63.18	521	20230926	124.76	3180	-63.18	20230207	521	124.76	20230926	3180	-63.18	20230207	521	124.76	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
164	20231102	140525	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1237	-63	5	-4.85	7869782983	6103981	15.75	1240	1378	1202	1690	910	1300	1289.29	0.12	0	-21729	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	445	-0.56	1.49	12	16.97	-2221.00	832.00	3180	20230207	-61.10	521	20230926	137.43	3180	-61.10	20230207	521	137.43	20230926	3180	-61.10	20230207	521	137.43	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
165	20231102	130530	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1239	-61	5	-4.69	6994886884	5397332	13.92	1240	1378	1202	1690	910	1300	1295.99	0.12	0	-19198	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	446	-0.56	1.49	12	15.01	-2221.00	832.00	3180	20230207	-61.04	521	20230926	137.81	3180	-61.04	20230207	521	137.81	20230926	3180	-61.04	20230207	521	137.81	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
166	20231102	120528	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1282	-18	5	-1.38	6287426643	4834096	12.47	1240	1378	1202	1690	910	1300	1300.64	0.12	0	-17000	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	461	-0.58	1.54	12	13.44	-2221.00	832.00	3180	20230207	-59.69	521	20230926	146.07	3180	-59.69	20230207	521	146.07	20230926	3180	-59.69	20230207	521	146.07	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
167	20231102	110529	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-5	5	-0.38	5735885395	4405875	11.37	1240	1378	1202	1690	910	1300	1301.87	0.12	0	-4698	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	466	-0.58	1.56	12	12.25	-2221.00	832.00	3180	20230207	-59.28	521	20230926	148.56	3180	-59.28	20230207	521	148.56	20230926	3180	-59.28	20230207	521	148.56	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
168	20231102	100529	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1315	15	2	1.15	4512520378	3469824	8.95	1240	1378	1202	1690	910	1300	1300.50	0.12	0	-4402	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	473	-0.59	1.58	12	9.65	-2221.00	832.00	3180	20230207	-58.65	521	20230926	152.40	3180	-58.65	20230207	521	152.40	20230926	3180	-58.65	20230207	521	152.40	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
169	20231102	090532	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1227	-73	5	-5.62	790415402	627565	1.62	1240	1300	1202	1690	910	1300	1259.44	0.12	0	-9276	1915	1607	1408	1100	901	1761	1254	319	390	500	0	1	1	35967295	441	-0.55	1.47	12	1.74	-2221.00	832.00	3180	20230207	-61.42	521	20230926	135.51	3180	-61.42	20230207	521	135.51	20230926	3180	-61.42	20230207	521	135.51	20230926	0.00	N	071460	500	318 억		44139	N	N	0	N	01	N
170	20231101	160526	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1300	-102	5	-7.28	56224427288	38331956	923.03	1263	1716	1209	1822	982	1402	1466.80	0.76	0	-229413	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	468	-0.59	1.56	12	106.57	-2221.00	832.00	3180	20230207	-59.12	521	20230926	149.52	3180	-59.12	20230207	521	149.52	20230926	3180	-59.12	20230207	521	149.52	20230926	0.00	N	071460	500	318 억		273552	N	N	0	N	01	N
171	20231101	150524	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1347	-55	5	-3.92	53784478198	36488366	878.63	1263	1716	1209	1822	982	1402	1474.02	0.76	0	-229113	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	484	-0.61	1.62	12	101.45	-2221.00	832.00	3180	20230207	-57.64	521	20230926	158.54	3180	-57.64	20230207	521	158.54	20230926	3180	-57.64	20230207	521	158.54	20230926	0.00	N	071460	500	318 억		273552	N	N	0	N	01	N
172	20231101	140522	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1414	12	2	0.86	47418104163	32120416	773.45	1263	1716	1209	1822	982	1402	1476.27	0.76	0	-248055	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	509	-0.64	1.70	12	89.30	-2221.00	832.00	3180	20230207	-55.53	521	20230926	171.40	3180	-55.53	20230207	521	171.40	20230926	3180	-55.53	20230207	521	171.40	20230926	0.00	N	071460	500	318 억		273552	Y	N	0	N	01	N
173	20231101	130526	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1566	164	2	11.70	36457150867	24868852	598.84	1263	1716	1209	1822	982	1402	1465.98	0.76	0	-226395	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	563	-0.71	1.88	12	69.14	-2221.00	832.00	3180	20230207	-50.75	521	20230926	200.58	3180	-50.75	20230207	521	200.58	20230926	3180	-50.75	20230207	521	200.58	20230926	0.00	N	071460	500	318 억		273552	N	N	0	N	01	N
174	20231101	120537	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1295	-107	5	-7.63	16817278276	12317824	296.61	1263	1576	1209	1822	982	1402	1365.27	0.76	0	-148038	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	466	-0.58	1.56	12	34.25	-2221.00	832.00	3180	20230207	-59.28	521	20230926	148.56	3180	-59.28	20230207	521	148.56	20230926	3180	-59.28	20230207	521	148.56	20230926	0.00	N	071460	500	318 억		273552	N	N	0	N	01	N
175	20231101	110541	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1280	-122	5	-8.70	15090650283	10940518	263.45	1263	1576	1228	1822	982	1402	1379.33	0.76	0	-222474	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	460	-0.58	1.54	12	30.42	-2221.00	832.00	3180	20230207	-59.75	521	20230926	145.68	3180	-59.75	20230207	521	145.68	20230926	3180	-59.75	20230207	521	145.68	20230926	0.00	N	071460	500	318 억		273552	N	N	0	N	01	N
176	20231101	100534	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1312	-90	5	-6.42	13131926005	9420927	226.85	1263	1576	1228	1822	982	1402	1393.91	0.76	0	-124932	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	472	-0.59	1.58	12	26.19	-2221.00	832.00	3180	20230207	-58.74	521	20230926	151.82	3180	-58.74	20230207	521	151.82	20230926	3180	-58.74	20230207	521	151.82	20230926	0.00	N	071460	500	318 억		273552	N	N	0	N	01	N
177	20231101	090535	51	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1460	58	2	4.14	2548914861	1864353	44.89	1263	1460	1263	1822	982	1402	1367.12	0.76	0	-14196	1488	1445	1359	1316	1230	1466	1337	319	420	500	0	1	1	35967295	525	-0.66	1.75	12	5.18	-2221.00	832.00	3180	20230207	-54.09	521	20230926	180.23	3180	-54.09	20230207	521	180.23	20230926	3180	-54.09	20230207	521	180.23	20230926	0.00	N	071460	500	318 억		273552	Y	N	0	N	01	N