KissMeData/189860/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	investmentCareful	shortOverheated
2	20231130	160951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	40	2	0.89	116336055	25796	107.38	4485	4550	4460	5820	3140	4480	4509.85	0.94	3454	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	438	-13.74	1.29	12	0.27	-329.00	3515.00	7590	20221215	-40.45	4120	20231113	9.71	7550	-40.13	20230417	4120	9.71	20231113	7590	-40.45	20221215	4120	9.71	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
3	20231130	150950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	35	2	0.78	107541875	23850	99.28	4485	4550	4460	5820	3140	4480	4509.09	0.94	2834	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	438	-13.72	1.28	12	0.25	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
4	20231130	140947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	25	2	0.56	103920350	23047	95.93	4485	4550	4460	5820	3140	4480	4509.06	0.94	2371	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	437	-13.69	1.28	12	0.24	-329.00	3515.00	7590	20221215	-40.65	4120	20231113	9.34	7550	-40.33	20230417	4120	9.34	20231113	7590	-40.65	20221215	4120	9.34	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
5	20231130	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	50	2	1.12	74294470	16466	68.54	4485	4550	4460	5820	3140	4480	4511.99	0.94	1348	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	439	-13.77	1.29	12	0.17	-329.00	3515.00	7590	20221215	-40.32	4120	20231113	9.95	7550	-40.00	20230417	4120	9.95	20231113	7590	-40.32	20221215	4120	9.95	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
6	20231130	120958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	10	2	0.22	61678535	13671	56.91	4485	4550	4460	5820	3140	4480	4511.63	0.94	34	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	435	-13.65	1.28	12	0.14	-329.00	3515.00	7590	20221215	-40.84	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7590	-40.84	20221215	4120	8.98	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
7	20231130	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	25	2	0.56	42243250	9351	38.92	4485	4550	4460	5820	3140	4480	4517.51	0.94	-1523	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	437	-13.69	1.28	12	0.10	-329.00	3515.00	7590	20221215	-40.65	4120	20231113	9.34	7550	-40.33	20230417	4120	9.34	20231113	7590	-40.65	20221215	4120	9.34	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
8	20231130	100946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	35	2	0.78	37961200	8401	34.97	4485	4550	4460	5820	3140	4480	4518.65	0.94	-2084	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	438	-13.72	1.28	12	0.09	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
9	20231130	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	10	2	0.22	13630540	3042	12.66	4485	4490	4460	5820	3140	4480	4480.78	0.94	863	4563	4521	4493	4451	4423	4507	4437	48	1340	500	3130	5	1	9698780	435	-13.65	1.28	12	0.03	-329.00	3515.00	7590	20221215	-40.84	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7590	-40.84	20221215	4120	8.98	20231113	2.44	N	189860	500	48 억	91184	N	N	N	N
10	20231129	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	-60	5	-1.32	107602730	24014	95.24	4520	4535	4465	5900	3180	4540	4480.83	0.94	-202	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	435	-13.62	1.27	12	0.25	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
11	20231129	150952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-65	5	-1.43	104794915	23387	92.75	4520	4535	4465	5900	3180	4540	4480.90	0.94	37	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	434	-13.60	1.27	12	0.24	-329.00	3515.00	7590	20221215	-41.04	4120	20231113	8.62	7550	-40.73	20230417	4120	8.62	20231113	7590	-41.04	20221215	4120	8.62	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
12	20231129	140945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-65	5	-1.43	93348635	20827	82.60	4520	4535	4465	5900	3180	4540	4482.10	0.94	202	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	434	-13.60	1.27	12	0.21	-329.00	3515.00	7590	20221215	-41.04	4120	20231113	8.62	7550	-40.73	20230417	4120	8.62	20231113	7590	-41.04	20221215	4120	8.62	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
13	20231129	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	-45	5	-0.99	72201525	16105	63.87	4520	4535	4465	5900	3180	4540	4483.17	0.94	160	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	436	-13.66	1.28	12	0.17	-329.00	3515.00	7590	20221215	-40.78	4120	20231113	9.10	7550	-40.46	20230417	4120	9.10	20231113	7590	-40.78	20221215	4120	9.10	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
14	20231129	120948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	-40	5	-0.88	69368475	15475	61.37	4520	4535	4465	5900	3180	4540	4482.62	0.94	160	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	436	-13.68	1.28	12	0.16	-329.00	3515.00	7590	20221215	-40.71	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7590	-40.71	20221215	4120	9.22	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
15	20231129	110948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	-25	5	-0.55	67171820	14988	59.44	4520	4535	4465	5900	3180	4540	4481.71	0.94	225	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	438	-13.72	1.28	12	0.15	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
16	20231129	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	-60	5	-1.32	52771425	11784	46.74	4520	4535	4465	5900	3180	4540	4478.23	0.94	-291	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	435	-13.62	1.27	12	0.12	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
17	20231129	090942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	-50	5	-1.10	4423455	984	3.90	4520	4520	4490	5900	3180	4540	4495.38	0.94	-75	4680	4610	4550	4480	4420	4645	4515	48	1360	500	3170	5	1	9698780	435	-13.65	1.28	12	0.01	-329.00	3515.00	7590	20221215	-40.84	4120	20231113	8.98	7550	-40.53	20230417	4120	8.98	20231113	7590	-40.84	20221215	4120	8.98	20231113	2.46	N	189860	500	48 억	91186	N	N	N	N
18	20231128	160943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	0	3	0.00	112733540	24751	61.33	4495	4620	4490	5900	3180	4540	4554.71	0.96	-1535	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	440	-13.80	1.29	12	0.26	-329.00	3515.00	7590	20221215	-40.18	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7590	-40.18	20221215	4120	10.19	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
19	20231128	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	20	2	0.44	108456180	23809	58.99	4495	4620	4490	5900	3180	4540	4555.26	0.96	-1502	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	442	-13.86	1.30	12	0.25	-329.00	3515.00	7590	20221215	-39.92	4120	20231113	10.68	7550	-39.60	20230417	4120	10.68	20231113	7590	-39.92	20221215	4120	10.68	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
20	20231128	140942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	15	2	0.33	92505960	20304	50.31	4495	4620	4490	5900	3180	4540	4556.05	0.96	-918	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	442	-13.84	1.30	12	0.21	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
21	20231128	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	15	2	0.33	88292575	19379	48.02	4495	4620	4490	5900	3180	4540	4556.10	0.96	-809	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	442	-13.84	1.30	12	0.20	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
22	20231128	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	0	3	0.00	76850880	16868	41.79	4495	4620	4490	5900	3180	4540	4556.02	0.96	-830	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	440	-13.80	1.29	12	0.17	-329.00	3515.00	7590	20221215	-40.18	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7590	-40.18	20221215	4120	10.19	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
23	20231128	110941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	15	2	0.33	54527830	11959	29.63	4495	4620	4490	5900	3180	4540	4559.56	0.96	-995	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	442	-13.84	1.30	12	0.12	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
24	20231128	100936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-5	5	-0.11	43376855	9515	23.58	4495	4620	4490	5900	3180	4540	4558.79	0.96	-933	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	440	-13.78	1.29	12	0.10	-329.00	3515.00	7590	20221215	-40.25	4120	20231113	10.07	7550	-39.93	20230417	4120	10.07	20231113	7590	-40.25	20221215	4120	10.07	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
25	20231128	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	40	2	0.88	9373680	2073	5.14	4495	4580	4490	5900	3180	4540	4521.79	0.96	379	4846	4692	4576	4422	4306	4770	4500	48	1360	500	3170	5	1	9698780	444	-13.92	1.30	12	0.02	-329.00	3515.00	7590	20221215	-39.66	4120	20231113	11.17	7550	-39.34	20230417	4120	11.17	20231113	7590	-39.66	20221215	4120	11.17	20231113	2.37	N	189860	500	48 억	92721	N	N	N	N
26	20231127	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	40	2	0.89	181782635	40263	32.40	4460	4730	4460	5850	3150	4500	4514.86	0.90	6118	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	440	-13.80	1.29	12	0.42	-329.00	3515.00	7590	20221215	-40.18	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7590	-40.18	20221215	4120	10.19	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
27	20231127	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	15	2	0.33	159768825	35375	28.47	4460	4730	4460	5850	3150	4500	4516.43	0.90	5108	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	438	-13.72	1.28	12	0.36	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
28	20231127	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	0	3	0.00	137387325	30416	24.48	4460	4730	4460	5850	3150	4500	4516.94	0.90	3863	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	436	-13.68	1.28	12	0.31	-329.00	3515.00	7590	20221215	-40.71	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7590	-40.71	20221215	4120	9.22	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
29	20231127	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	15	2	0.33	126960415	28102	22.61	4460	4730	4460	5850	3150	4500	4517.84	0.90	3858	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	438	-13.72	1.28	12	0.29	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
30	20231127	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	60	2	1.33	114946860	25438	20.47	4460	4730	4460	5850	3150	4500	4518.71	0.90	4640	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	442	-13.86	1.30	12	0.26	-329.00	3515.00	7590	20221215	-39.92	4120	20231113	10.68	7550	-39.60	20230417	4120	10.68	20231113	7590	-39.92	20221215	4120	10.68	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
31	20231127	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	55	2	1.22	76894690	17005	13.68	4460	4730	4460	5850	3150	4500	4521.89	0.90	3784	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	442	-13.84	1.30	12	0.18	-329.00	3515.00	7590	20221215	-39.99	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7590	-39.99	20221215	4120	10.56	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
32	20231127	100928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	-20	5	-0.44	37019650	8270	6.66	4460	4515	4460	5850	3150	4500	4476.38	0.90	3526	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	435	-13.62	1.27	12	0.09	-329.00	3515.00	7590	20221215	-40.97	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
33	20231127	090932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4515	15	2	0.33	8474675	1893	1.52	4460	4515	4460	5850	3150	4500	4476.85	0.90	769	4820	4660	4555	4395	4290	4740	4475	48	1350	500	3150	5	1	9698780	438	-13.72	1.28	12	0.02	-329.00	3515.00	7590	20221215	-40.51	4120	20231113	9.59	7550	-40.20	20230417	4120	9.59	20231113	7590	-40.51	20221215	4120	9.59	20231113	2.41	N	189860	500	48 억	87394	N	N	N	N
34	20231124	160923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	35	2	0.78	570717765	123789	455.31	4465	4715	4450	5800	3130	4465	4610.49	0.89	1967	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	436	-13.68	1.28	12	1.28	-329.00	3515.00	7710	20221122	-41.63	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7590	-40.71	20221215	4120	9.22	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
35	20231124	150932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	105	2	2.35	547450460	118624	436.31	4465	4715	4450	5800	3130	4465	4615.01	0.89	1905	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	443	-13.89	1.30	12	1.22	-329.00	3515.00	7710	20221122	-40.73	4120	20231113	10.92	7550	-39.47	20230417	4120	10.92	20231113	7590	-39.79	20221215	4120	10.92	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
36	20231124	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	75	2	1.68	517928850	112110	412.35	4465	4715	4450	5800	3130	4465	4619.83	0.89	2449	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	440	-13.80	1.29	12	1.16	-329.00	3515.00	7710	20221122	-41.12	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7590	-40.18	20221215	4120	10.19	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
37	20231124	130928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4560	95	2	2.13	506848675	109676	403.40	4465	4715	4450	5800	3130	4465	4621.33	0.89	2541	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	442	-13.86	1.30	12	1.13	-329.00	3515.00	7710	20221122	-40.86	4120	20231113	10.68	7550	-39.60	20230417	4120	10.68	20231113	7590	-39.92	20221215	4120	10.68	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
38	20231124	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4595	130	2	2.91	484018880	104692	385.07	4465	4715	4450	5800	3130	4465	4623.27	0.89	5233	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	446	-13.97	1.31	12	1.08	-329.00	3515.00	7710	20221122	-40.40	4120	20231113	11.53	7550	-39.14	20230417	4120	11.53	20231113	7590	-39.46	20221215	4120	11.53	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
39	20231124	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	140	2	3.14	442110330	95586	351.57	4465	4715	4450	5800	3130	4465	4625.26	0.89	5055	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	447	-14.00	1.31	12	0.99	-329.00	3515.00	7710	20221122	-40.27	4120	20231113	11.77	7550	-39.01	20230417	4120	11.77	20231113	7590	-39.33	20221215	4120	11.77	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
40	20231124	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4605	140	2	3.14	417199625	90197	331.75	4465	4715	4450	5800	3130	4465	4625.43	0.89	6665	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	447	-14.00	1.31	12	0.93	-329.00	3515.00	7710	20221122	-40.27	4120	20231113	11.77	7550	-39.01	20230417	4120	11.77	20231113	7590	-39.33	20221215	4120	11.77	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
41	20231124	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	20	2	0.45	9313615	2078	7.64	4465	4515	4450	5800	3130	4465	4482.01	0.89	-24	4538	4501	4463	4426	4388	4482	4407	48	1335	500	3120	5	1	9698780	435	-13.63	1.28	12	0.02	-329.00	3515.00	7710	20221122	-41.83	4120	20231113	8.86	7550	-40.60	20230417	4120	8.86	20231113	7590	-40.91	20221215	4120	8.86	20231113	2.45	N	189860	500	48 억	86184	N	N	N	N
42	20231123	160916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	0	3	0.00	121325735	27171	88.10	4500	4500	4425	5800	3130	4465	4465.27	0.84	5118	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	433	-13.57	1.27	12	0.28	-329.00	3515.00	7710	20221122	-42.09	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7590	-41.17	20221215	4120	8.37	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
43	20231123	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	5	2	0.11	120325895	26947	87.38	4500	4500	4425	5800	3130	4465	4465.28	0.84	5118	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	434	-13.59	1.27	12	0.28	-329.00	3515.00	7710	20221122	-42.02	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7590	-41.11	20221215	4120	8.50	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
44	20231123	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	0	3	0.00	115069985	25769	83.56	4500	4500	4425	5800	3130	4465	4465.44	0.84	5006	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	433	-13.57	1.27	12	0.27	-329.00	3515.00	7710	20221122	-42.09	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7590	-41.17	20221215	4120	8.37	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
45	20231123	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-20	5	-0.45	111560255	24981	81.00	4500	4500	4425	5800	3130	4465	4465.80	0.84	4966	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	431	-13.51	1.26	12	0.26	-329.00	3515.00	7710	20221122	-42.35	4120	20231113	7.89	7550	-41.13	20230417	4120	7.89	20231113	7590	-41.44	20221215	4120	7.89	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
46	20231123	120930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-5	5	-0.11	86630525	19380	62.84	4500	4500	4425	5800	3130	4465	4470.10	0.84	4881	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	433	-13.56	1.27	12	0.20	-329.00	3515.00	7710	20221122	-42.15	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7590	-41.24	20221215	4120	8.25	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
47	20231123	110953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	0	3	0.00	80384010	17980	58.30	4500	4500	4425	5800	3130	4465	4470.75	0.84	4545	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	433	-13.57	1.27	12	0.19	-329.00	3515.00	7710	20221122	-42.09	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7590	-41.17	20221215	4120	8.37	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
48	20231123	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	15	2	0.34	50853305	11386	36.92	4500	4500	4425	5800	3130	4465	4466.30	0.84	4122	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	435	-13.62	1.27	12	0.12	-329.00	3515.00	7710	20221122	-41.89	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
49	20231123	090928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	15	2	0.34	22758470	5104	16.55	4500	4500	4425	5800	3130	4465	4458.95	0.84	1152	4611	4537	4501	4427	4391	4520	4410	48	1335	500	3120	5	1	9698780	435	-13.62	1.27	12	0.05	-329.00	3515.00	7710	20221122	-41.89	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7590	-40.97	20221215	4120	8.74	20231113	2.49	N	189860	500	48 억	81066	N	N	N	N
50	20231122	160855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-110	5	-2.40	138013420	30693	80.76	4575	4575	4465	5940	3205	4575	4496.58	0.80	3311	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	433	-13.57	1.27	12	0.32	-329.00	3515.00	7710	20221122	-42.09	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7710	-42.09	20221122	4120	8.37	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
51	20231122	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-100	5	-2.19	123070485	27347	71.95	4575	4575	4465	5940	3205	4575	4500.33	0.80	3652	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	434	-13.60	1.27	12	0.28	-329.00	3515.00	7710	20221122	-41.96	4120	20231113	8.62	7550	-40.73	20230417	4120	8.62	20231113	7710	-41.96	20221122	4120	8.62	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
52	20231122	140903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4480	-95	5	-2.08	107223625	23805	62.63	4575	4575	4465	5940	3205	4575	4504.25	0.80	3429	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	435	-13.62	1.27	12	0.25	-329.00	3515.00	7710	20221122	-41.89	4120	20231113	8.74	7550	-40.66	20230417	4120	8.74	20231113	7710	-41.89	20221122	4120	8.74	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
53	20231122	130937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	-55	5	-1.20	69299590	15349	40.39	4575	4575	4485	5940	3205	4575	4514.93	0.80	2835	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	438	-13.74	1.29	12	0.16	-329.00	3515.00	7710	20221122	-41.37	4120	20231113	9.71	7550	-40.13	20230417	4120	9.71	20231113	7710	-41.37	20221122	4120	9.71	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
54	20231122	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	-55	5	-1.20	57451205	12717	33.46	4575	4575	4495	5940	3205	4575	4517.67	0.80	2345	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	438	-13.74	1.29	12	0.13	-329.00	3515.00	7710	20221122	-41.37	4120	20231113	9.71	7550	-40.13	20230417	4120	9.71	20231113	7710	-41.37	20221122	4120	9.71	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
55	20231122	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-35	5	-0.77	56976205	12612	33.18	4575	4575	4495	5940	3205	4575	4517.62	0.80	2346	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	440	-13.80	1.29	12	0.13	-329.00	3515.00	7710	20221122	-41.12	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7710	-41.12	20221122	4120	10.19	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
56	20231122	100951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	-40	5	-0.87	41517035	9188	24.18	4575	4575	4495	5940	3205	4575	4518.62	0.80	2380	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	440	-13.78	1.29	12	0.09	-329.00	3515.00	7710	20221122	-41.18	4120	20231113	10.07	7550	-39.93	20230417	4120	10.07	20231113	7710	-41.18	20221122	4120	10.07	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
57	20231122	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	-45	5	-0.98	34602105	7657	20.15	4575	4575	4495	5940	3205	4575	4519.02	0.80	2426	4721	4647	4556	4482	4391	4685	4520	48	1365	500	3200	5	1	9698780	439	-13.77	1.29	12	0.08	-329.00	3515.00	7710	20221122	-41.25	4120	20231113	9.95	7550	-40.00	20230417	4120	9.95	20231113	7710	-41.25	20221122	4120	9.95	20231113	2.54	N	189860	500	48 억	77847	N	N	N	N
58	20231121	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	5	2	0.11	172208440	38004	92.20	4500	4630	4465	5940	3200	4570	4531.16	0.74	6437	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	444	-13.91	1.30	12	0.39	-329.00	3515.00	7710	20221122	-40.66	4120	20231113	11.04	7550	-39.40	20230417	4120	11.04	20231113	7710	-40.66	20221122	4120	11.04	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
59	20231121	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	-40	5	-0.88	167342385	36935	89.60	4500	4630	4465	5940	3200	4570	4530.56	0.74	6679	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	439	-13.77	1.29	12	0.38	-329.00	3515.00	7710	20221122	-41.25	4120	20231113	9.95	7550	-40.00	20230417	4120	9.95	20231113	7710	-41.25	20221122	4120	9.95	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
60	20231121	140856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4585	15	2	0.33	153352830	33836	82.08	4500	4630	4465	5940	3200	4570	4532.06	0.74	6476	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	445	-13.94	1.30	12	0.35	-329.00	3515.00	7710	20221122	-40.53	4120	20231113	11.29	7550	-39.27	20230417	4120	11.29	20231113	7710	-40.53	20221122	4120	11.29	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
61	20231121	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-30	5	-0.66	146200780	32261	78.26	4500	4630	4465	5940	3200	4570	4531.62	0.74	6486	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	440	-13.80	1.29	12	0.33	-329.00	3515.00	7710	20221122	-41.12	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7710	-41.12	20221122	4120	10.19	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
62	20231121	120850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4555	-15	5	-0.33	118060415	26036	63.16	4500	4630	4465	5940	3200	4570	4534.29	0.74	6531	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	442	-13.84	1.30	12	0.27	-329.00	3515.00	7710	20221122	-40.92	4120	20231113	10.56	7550	-39.67	20230417	4120	10.56	20231113	7710	-40.92	20221122	4120	10.56	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
63	20231121	110846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4590	20	2	0.44	116215800	25632	62.18	4500	4630	4465	5940	3200	4570	4533.79	0.74	6516	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	445	-13.95	1.31	12	0.26	-329.00	3515.00	7710	20221122	-40.47	4120	20231113	11.41	7550	-39.21	20230417	4120	11.41	20231113	7710	-40.47	20221122	4120	11.41	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
64	20231121	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	-30	5	-0.66	69426230	15380	37.31	4500	4630	4465	5940	3200	4570	4513.47	0.74	4166	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	440	-13.80	1.29	12	0.16	-329.00	3515.00	7710	20221122	-41.12	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7710	-41.12	20221122	4120	10.19	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
65	20231121	090838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4510	-60	5	-1.31	46735485	10361	25.14	4500	4630	4465	5940	3200	4570	4509.78	0.74	3228	4686	4627	4536	4477	4386	4657	4507	48	1370	500	3190	5	1	9698780	437	-13.71	1.28	12	0.11	-329.00	3515.00	7710	20221122	-41.50	4120	20231113	9.47	7550	-40.26	20230417	4120	9.47	20231113	7710	-41.50	20221122	4120	9.47	20231113	2.53	N	189860	500	48 억	71479	N	N	N	N
66	20231120	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	110	2	2.47	186925245	41174	215.77	4485	4595	4445	5790	3125	4460	4539.89	0.59	14014	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	443	-13.89	1.30	12	0.42	-329.00	3515.00	7710	20221122	-40.73	4120	20231113	10.92	7550	-39.47	20230417	4120	10.92	20231113	7710	-40.73	20221122	4120	10.92	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
67	20231120	150851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4570	110	2	2.47	182733775	40257	210.97	4485	4595	4445	5790	3125	4460	4539.18	0.59	14074	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	443	-13.89	1.30	12	0.42	-329.00	3515.00	7710	20221122	-40.73	4120	20231113	10.92	7550	-39.47	20230417	4120	10.92	20231113	7710	-40.73	20221122	4120	10.92	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
68	20231120	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	115	2	2.58	171053530	37703	197.58	4485	4595	4445	5790	3125	4460	4536.87	0.59	14055	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	444	-13.91	1.30	12	0.39	-329.00	3515.00	7710	20221122	-40.66	4120	20231113	11.04	7550	-39.40	20230417	4120	11.04	20231113	7710	-40.66	20221122	4120	11.04	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
69	20231120	130844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4580	120	2	2.69	151965995	33537	175.75	4485	4585	4445	5790	3125	4460	4531.29	0.59	12318	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	444	-13.92	1.30	12	0.35	-329.00	3515.00	7710	20221122	-40.60	4120	20231113	11.17	7550	-39.34	20230417	4120	11.17	20231113	7710	-40.60	20221122	4120	11.17	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
70	20231120	120847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	85	2	1.91	114671900	25363	132.92	4485	4560	4445	5790	3125	4460	4521.23	0.59	9626	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	441	-13.81	1.29	12	0.26	-329.00	3515.00	7710	20221122	-41.05	4120	20231113	10.32	7550	-39.80	20230417	4120	10.32	20231113	7710	-41.05	20221122	4120	10.32	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
71	20231120	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4540	80	2	1.79	93244620	20650	108.22	4485	4545	4445	5790	3125	4460	4515.48	0.59	9267	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	440	-13.80	1.29	12	0.21	-329.00	3515.00	7710	20221122	-41.12	4120	20231113	10.19	7550	-39.87	20230417	4120	10.19	20231113	7710	-41.12	20221122	4120	10.19	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
72	20231120	100841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	75	2	1.68	65252020	14478	75.87	4485	4545	4445	5790	3125	4460	4506.98	0.59	7867	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	440	-13.78	1.29	12	0.15	-329.00	3515.00	7710	20221122	-41.18	4120	20231113	10.07	7550	-39.93	20230417	4120	10.07	20231113	7710	-41.18	20221122	4120	10.07	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
73	20231120	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-15	5	-0.34	2442130	548	2.87	4485	4490	4445	5790	3125	4460	4456.44	0.59	223	4633	4546	4483	4396	4333	4515	4365	48	1330	500	3120	5	1	9698780	431	-13.51	1.26	12	0.01	-329.00	3515.00	7710	20221122	-42.35	4120	20231113	7.89	7550	-41.13	20230417	4120	7.89	20231113	7710	-42.35	20221122	4120	7.89	20231113	2.52	N	189860	500	48 억	57457	N	N	N	N
74	20231117	160907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-40	5	-0.89	85065290	19082	43.84	4570	4570	4420	5850	3150	4500	4457.88	0.66	-6028	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	433	-13.56	1.27	12	0.20	-329.00	3515.00	7710	20221122	-42.15	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7710	-42.15	20221122	4120	8.25	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
75	20231117	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-35	5	-0.78	79394260	17812	40.92	4570	4570	4420	5850	3150	4500	4457.35	0.66	-6084	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	433	-13.57	1.27	12	0.18	-329.00	3515.00	7710	20221122	-42.09	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7710	-42.09	20221122	4120	8.37	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
76	20231117	140907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-50	5	-1.11	74563415	16730	38.44	4570	4570	4420	5850	3150	4500	4456.87	0.66	-6048	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	432	-13.53	1.27	12	0.17	-329.00	3515.00	7710	20221122	-42.28	4120	20231113	8.01	7550	-41.06	20230417	4120	8.01	20231113	7710	-42.28	20221122	4120	8.01	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
77	20231117	130906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	-30	5	-0.67	60618265	13611	31.27	4570	4570	4420	5850	3150	4500	4453.62	0.66	-4502	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	434	-13.59	1.27	12	0.14	-329.00	3515.00	7710	20221122	-42.02	4120	20231113	8.50	7550	-40.79	20230417	4120	8.50	20231113	7710	-42.02	20221122	4120	8.50	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
78	20231117	120908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4440	-60	5	-1.33	57453850	12899	29.64	4570	4570	4420	5850	3150	4500	4454.13	0.66	-4458	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	431	-13.50	1.26	12	0.13	-329.00	3515.00	7710	20221122	-42.41	4120	20231113	7.77	7550	-41.19	20230417	4120	7.77	20231113	7710	-42.41	20221122	4120	7.77	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
79	20231117	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-55	5	-1.22	46782520	10498	24.12	4570	4570	4420	5850	3150	4500	4456.33	0.66	-3792	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	431	-13.51	1.26	12	0.11	-329.00	3515.00	7710	20221122	-42.35	4120	20231113	7.89	7550	-41.13	20230417	4120	7.89	20231113	7710	-42.35	20221122	4120	7.89	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
80	20231117	100909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-40	5	-0.89	33153365	7439	17.09	4570	4570	4420	5850	3150	4500	4456.70	0.66	-3282	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	433	-13.56	1.27	12	0.08	-329.00	3515.00	7710	20221122	-42.15	4120	20231113	8.25	7550	-40.93	20230417	4120	8.25	20231113	7710	-42.15	20221122	4120	8.25	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
81	20231117	090910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4430	-70	5	-1.56	6676105	1490	3.42	4570	4570	4420	5850	3150	4500	4480.61	0.66	-1098	4670	4585	4510	4425	4350	4547	4387	48	1350	500	3150	5	1	9698780	430	-13.47	1.26	12	0.02	-329.00	3515.00	7710	20221122	-42.54	4120	20231113	7.52	7550	-41.32	20230417	4120	7.52	20231113	7710	-42.54	20221122	4120	7.52	20231113	2.49	N	189860	500	48 억	64072	N	N	N	N
82	20231116	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	105	2	2.39	194051360	43124	133.01	4525	4595	4435	5710	3080	4395	4499.85	0.66	287	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	436	-13.68	1.28	12	0.44	-329.00	3515.00	7710	20221122	-41.63	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7710	-41.63	20221122	4120	9.22	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
83	20231116	150902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	70	2	1.59	163267135	36260	111.84	4525	4595	4435	5710	3080	4395	4502.68	0.66	-488	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	433	-13.57	1.27	12	0.37	-329.00	3515.00	7710	20221122	-42.09	4120	20231113	8.37	7550	-40.86	20230417	4120	8.37	20231113	7710	-42.09	20221122	4120	8.37	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
84	20231116	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	80	2	1.82	152064070	33748	104.09	4525	4595	4435	5710	3080	4395	4505.87	0.66	-946	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	434	-13.60	1.27	12	0.35	-329.00	3515.00	7710	20221122	-41.96	4120	20231113	8.62	7550	-40.73	20230417	4120	8.62	20231113	7710	-41.96	20221122	4120	8.62	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
85	20231116	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	90	2	2.05	149447840	33163	102.29	4525	4595	4435	5710	3080	4395	4506.46	0.66	-886	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	435	-13.63	1.28	12	0.34	-329.00	3515.00	7710	20221122	-41.83	4120	20231113	8.86	7550	-40.60	20230417	4120	8.86	20231113	7710	-41.83	20221122	4120	8.86	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
86	20231116	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	105	2	2.39	139786295	30997	95.60	4525	4595	4435	5710	3080	4395	4509.67	0.66	-1851	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	436	-13.68	1.28	12	0.32	-329.00	3515.00	7710	20221122	-41.63	4120	20231113	9.22	7550	-40.40	20230417	4120	9.22	20231113	7710	-41.63	20221122	4120	9.22	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
87	20231116	110902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	55	2	1.25	128009685	28367	87.49	4525	4595	4435	5710	3080	4395	4512.63	0.66	-2044	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	432	-13.53	1.27	12	0.29	-329.00	3515.00	7710	20221122	-42.28	4120	20231113	8.01	7550	-41.06	20230417	4120	8.01	20231113	7710	-42.28	20221122	4120	8.01	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
88	20231116	100903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	135	2	3.07	75035480	16562	51.08	4525	4595	4465	5710	3080	4395	4530.58	0.66	860	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	439	-13.77	1.29	12	0.17	-329.00	3515.00	7710	20221122	-41.25	4120	20231113	9.95	7550	-40.00	20230417	4120	9.95	20231113	7710	-41.25	20221122	4120	9.95	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
89	20231116	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	0	3	0.00	0	0	0.00	0	0	0	5710	3080	4395	0.00	0.66	0	4538	4466	4378	4306	4218	4502	4342	48	1315	500	3070	5	1	9698780	426	-13.36	1.25	12	0.00	-329.00	3515.00	7710	20221122	-43.00	4120	20231113	6.67	7550	-41.79	20230417	4120	6.67	20231113	7710	-43.00	20221122	4120	6.67	20231113	2.51	N	189860	500	48 억	63785	N	N	N	N
90	20231115	160803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	105	2	2.45	139909520	31876	168.34	4335	4450	4290	5570	3005	4290	4389.18	0.57	8146	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	426	-13.36	1.25	12	0.33	-329.00	3515.00	7710	20221122	-43.00	4120	20231113	6.67	7550	-41.79	20230417	4120	6.67	20231113	7710	-43.00	20221122	4120	6.67	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
91	20231115	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	115	2	2.68	136951665	31203	164.79	4335	4450	4290	5570	3005	4290	4389.05	0.57	8035	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	427	-13.39	1.25	12	0.32	-329.00	3515.00	7710	20221122	-42.87	4120	20231113	6.92	7550	-41.66	20230417	4120	6.92	20231113	7710	-42.87	20221122	4120	6.92	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
92	20231115	140915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	105	2	2.45	113927300	25971	137.16	4335	4450	4290	5570	3005	4290	4386.71	0.57	6197	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	426	-13.36	1.25	12	0.27	-329.00	3515.00	7710	20221122	-43.00	4120	20231113	6.67	7550	-41.79	20230417	4120	6.67	20231113	7710	-43.00	20221122	4120	6.67	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
93	20231115	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	105	2	2.45	107285270	24456	129.16	4335	4450	4290	5570	3005	4290	4386.87	0.57	5812	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	426	-13.36	1.25	12	0.25	-329.00	3515.00	7710	20221122	-43.00	4120	20231113	6.67	7550	-41.79	20230417	4120	6.67	20231113	7710	-43.00	20221122	4120	6.67	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
94	20231115	120919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	100	2	2.33	99459200	22670	119.73	4335	4450	4290	5570	3005	4290	4387.26	0.57	4357	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	426	-13.34	1.25	12	0.23	-329.00	3515.00	7710	20221122	-43.06	4120	20231113	6.55	7550	-41.85	20230417	4120	6.55	20231113	7710	-43.06	20221122	4120	6.55	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
95	20231115	110928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	100	2	2.33	49490270	11296	59.66	4335	4450	4290	5570	3005	4290	4381.22	0.57	649	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	426	-13.34	1.25	12	0.12	-329.00	3515.00	7710	20221122	-43.06	4120	20231113	6.55	7550	-41.85	20230417	4120	6.55	20231113	7710	-43.06	20221122	4120	6.55	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
96	20231115	100920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	90	2	2.10	41683230	9519	50.27	4335	4450	4290	5570	3005	4290	4378.95	0.57	927	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	425	-13.31	1.25	12	0.10	-329.00	3515.00	7710	20221122	-43.19	4120	20231113	6.31	7550	-41.99	20230417	4120	6.31	20231113	7710	-43.19	20221122	4120	6.31	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
97	20231115	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	115	2	2.68	7710180	1766	9.33	4335	4450	4335	5570	3005	4290	4365.90	0.57	-403	4403	4346	4233	4176	4063	4375	4205	48	1280	500	3000	5	1	9698780	427	-13.39	1.25	12	0.02	-329.00	3515.00	7710	20221122	-42.87	4120	20231113	6.92	7550	-41.66	20230417	4120	6.92	20231113	7710	-42.87	20221122	4120	6.92	20231113	2.53	N	189860	500	48 억	55182	N	N	N	N
98	20231114	160859	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4290	90	2	2.14	80063750	18899	43.42	4170	4290	4120	5460	2940	4200	4236.37	0.46	10820	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	416	-13.04	1.22	12	0.19	-329.00	3515.00	7710	20221122	-44.36	4120	20231114	4.13	7550	-43.18	20230417	4120	4.13	20231114	7710	-44.36	20221122	4120	4.13	20231114	2.52	N	189860	500	48 억	44352	N	N	N	N
99	20231114	150903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4280	80	2	1.90	74200835	17531	40.28	4170	4280	4120	5460	2940	4200	4232.55	0.46	10755	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	415	-13.01	1.22	12	0.18	-329.00	3515.00	7710	20221122	-44.49	4120	20231114	3.88	7550	-43.31	20230417	4120	3.88	20231114	7710	-44.49	20221122	4120	3.88	20231114	2.52	N	189860	500	48 억	44352	N	N	N	N
100	20231114	140901	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4255	55	2	1.31	68346015	16159	37.13	4170	4270	4120	5460	2940	4200	4229.59	0.46	9616	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	413	-12.93	1.21	12	0.17	-329.00	3515.00	7710	20221122	-44.81	4120	20231114	3.28	7550	-43.64	20230417	4120	3.28	20231114	7710	-44.81	20221122	4120	3.28	20231114	2.52	N	189860	500	48 억	44352	N	N	N	N
101	20231114	130903	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4260	60	2	1.43	63962095	15127	34.75	4170	4270	4120	5460	2940	4200	4228.34	0.46	9443	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	413	-12.95	1.21	12	0.16	-329.00	3515.00	7710	20221122	-44.75	4120	20231114	3.40	7550	-43.58	20230417	4120	3.40	20231114	7710	-44.75	20221122	4120	3.40	20231114	2.52	N	189860	500	48 억	44352	N	N	N	N
102	20231114	120905	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4245	45	2	1.07	51368820	12166	27.95	4170	4265	4120	5460	2940	4200	4222.33	0.46	7769	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	412	-12.90	1.21	12	0.13	-329.00	3515.00	7710	20221122	-44.94	4120	20231114	3.03	7550	-43.77	20230417	4120	3.03	20231114	7710	-44.94	20221122	4120	3.03	20231114	2.52	N	189860	500	48 억	44352	N	N	N	N
103	20231114	110915	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4220	20	2	0.48	43698440	10351	23.78	4170	4265	4120	5460	2940	4200	4221.66	0.46	6645	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	409	-12.83	1.20	12	0.11	-329.00	3515.00	7710	20221122	-45.27	4120	20231114	2.43	7550	-44.11	20230417	4120	2.43	20231114	7710	-45.27	20221122	4120	2.43	20231114	2.52	N	189860	500	48 억	44352	N	N	N	N
104	20231114	100904	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4250	50	2	1.19	25360180	6015	13.82	4170	4265	4120	5460	2940	4200	4216.16	0.46	3918	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	412	-12.92	1.21	12	0.06	-329.00	3515.00	7710	20221122	-44.88	4120	20231114	3.16	7550	-43.71	20230417	4120	3.16	20231114	7710	-44.88	20221122	4120	3.16	20231114	2.52	N	189860	500	48 억	44352	N	N	N	N
105	20231114	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4215	15	2	0.36	5589865	1329	3.05	4170	4265	4170	5460	2940	4200	4206.07	0.46	800	4386	4292	4206	4112	4026	4250	4070	48	1260	500	2940	5	1	9698780	409	-12.81	1.20	12	0.01	-329.00	3515.00	7710	20221122	-45.33	4120	20231113	2.31	7550	-44.17	20230417	4120	2.31	20231113	7710	-45.33	20221122	4120	2.31	20231113	2.52	N	189860	500	48 억	44352	N	N	N	N
106	20231113	160847	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4200	-85	5	-1.98	181664515	43264	145.58	4255	4300	4120	5570	3000	4285	4198.97	0.57	-10160	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	407	-12.77	1.19	12	0.45	-329.00	3515.00	7710	20221122	-45.53	4120	20231113	1.94	7550	-44.37	20230417	4120	1.94	20231113	7710	-45.53	20221122	4120	1.94	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
107	20231113	150844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4200	-85	5	-1.98	167949625	39972	134.50	4255	4300	4120	5570	3000	4285	4201.68	0.57	-10098	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	407	-12.77	1.19	12	0.41	-329.00	3515.00	7710	20221122	-45.53	4120	20231113	1.94	7550	-44.37	20230417	4120	1.94	20231113	7710	-45.53	20221122	4120	1.94	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
108	20231113	140844	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4250	-35	5	-0.82	145078895	34579	116.36	4255	4300	4120	5570	3000	4285	4195.58	0.57	-8016	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	412	-12.92	1.21	12	0.36	-329.00	3515.00	7710	20221122	-44.88	4120	20231113	3.16	7550	-43.71	20230417	4120	3.16	20231113	7710	-44.88	20221122	4120	3.16	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
109	20231113	130841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4195	-90	5	-2.10	134155805	31993	107.66	4255	4300	4120	5570	3000	4285	4193.29	0.57	-7463	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	407	-12.75	1.19	12	0.33	-329.00	3515.00	7710	20221122	-45.59	4120	20231113	1.82	7550	-44.44	20230417	4120	1.82	20231113	7710	-45.59	20221122	4120	1.82	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
110	20231113	120845	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4145	-140	5	-3.27	106092160	25262	85.01	4255	4300	4120	5570	3000	4285	4199.67	0.57	-7015	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	402	-12.60	1.18	12	0.26	-329.00	3515.00	7710	20221122	-46.24	4120	20231113	0.61	7550	-45.10	20230417	4120	0.61	20231113	7710	-46.24	20221122	4120	0.61	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
111	20231113	110841	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4170	-115	5	-2.68	78412875	18605	62.61	4255	4300	4120	5570	3000	4285	4214.61	0.57	-1564	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	404	-12.67	1.19	12	0.19	-329.00	3515.00	7710	20221122	-45.91	4120	20231113	1.21	7550	-44.77	20230417	4120	1.21	20231113	7710	-45.91	20221122	4120	1.21	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
112	20231113	100839	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4190	-95	5	-2.22	59845850	14155	47.63	4255	4300	4120	5570	3000	4285	4227.89	0.57	322	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	406	-12.74	1.19	12	0.15	-329.00	3515.00	7710	20221122	-45.65	4120	20231113	1.70	7550	-44.50	20230417	4120	1.70	20231113	7710	-45.65	20221122	4120	1.70	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
113	20231113	090846	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N	N	4290	5	2	0.12	34759200	8177	27.52	4255	4300	4120	5570	3000	4285	4250.85	0.57	1794	4478	4381	4313	4216	4148	4347	4182	48	1285	500	2990	5	1	9698780	416	-13.04	1.22	12	0.08	-329.00	3515.00	7710	20221122	-44.36	4120	20231113	4.13	7550	-43.18	20230417	4120	4.13	20231113	7710	-44.36	20221122	4120	4.13	20231113	2.51	N	189860	500	48 억	54930	N	N	N	N
114	20231110	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	-130	5	-2.94	127210125	29689	138.18	4405	4410	4245	5730	3095	4415	4284.21	0.66	-8259	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	416	-13.02	1.22	12	0.31	-329.00	3515.00	7710	20221122	-44.42	4165	20231030	2.88	7550	-43.25	20230417	4165	2.88	20231030	7710	-44.42	20221122	4165	2.88	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
115	20231110	150859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	-150	5	-3.40	111576255	26015	121.08	4405	4410	4260	5730	3095	4415	4288.32	0.66	-8483	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	414	-12.96	1.21	12	0.27	-329.00	3515.00	7710	20221122	-44.68	4165	20231030	2.40	7550	-43.51	20230417	4165	2.40	20231030	7710	-44.68	20221122	4165	2.40	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
116	20231110	140850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4265	-150	5	-3.40	90902610	21181	98.59	4405	4410	4260	5730	3095	4415	4290.98	0.66	-6972	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	414	-12.96	1.21	12	0.22	-329.00	3515.00	7710	20221122	-44.68	4165	20231030	2.40	7550	-43.51	20230417	4165	2.40	20231030	7710	-44.68	20221122	4165	2.40	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
117	20231110	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4280	-135	5	-3.06	79791725	18582	86.49	4405	4410	4260	5730	3095	4415	4293.22	0.66	-6294	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	415	-13.01	1.22	12	0.19	-329.00	3515.00	7710	20221122	-44.49	4165	20231030	2.76	7550	-43.31	20230417	4165	2.76	20231030	7710	-44.49	20221122	4165	2.76	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
118	20231110	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-145	5	-3.28	73038655	17001	79.13	4405	4410	4260	5730	3095	4415	4295.27	0.66	-6029	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	414	-12.98	1.21	12	0.18	-329.00	3515.00	7710	20221122	-44.62	4165	20231030	2.52	7550	-43.44	20230417	4165	2.52	20231030	7710	-44.62	20221122	4165	2.52	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
119	20231110	110841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4270	-145	5	-3.28	60033720	13961	64.98	4405	4410	4265	5730	3095	4415	4299.07	0.66	-4305	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	414	-12.98	1.21	12	0.14	-329.00	3515.00	7710	20221122	-44.62	4165	20231030	2.52	7550	-43.44	20230417	4165	2.52	20231030	7710	-44.62	20221122	4165	2.52	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
120	20231110	100850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4295	-120	5	-2.72	46724145	10848	50.49	4405	4410	4270	5730	3095	4415	4305.92	0.66	-3579	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	417	-13.05	1.22	12	0.11	-329.00	3515.00	7710	20221122	-44.29	4165	20231030	3.12	7550	-43.11	20230417	4165	3.12	20231030	7710	-44.29	20221122	4165	3.12	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
121	20231110	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	-15	5	-0.34	6333380	1439	6.70	4405	4410	4350	5730	3095	4415	4399.94	0.66	-89	4561	4487	4411	4337	4261	4450	4300	48	1315	500	3090	5	1	9698780	427	-13.37	1.25	12	0.01	-329.00	3515.00	7710	20221122	-42.93	4165	20231030	5.64	7550	-41.72	20230417	4165	5.64	20231030	7710	-42.93	20221122	4165	5.64	20231030	2.54	N	189860	500	48 억	63529	N	N	N	N
122	20231109	160829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4415	-75	5	-1.67	92668320	21175	144.75	4485	4485	4335	5830	3145	4490	4376.12	0.66	-511	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	428	-13.42	1.26	12	0.22	-329.00	3515.00	7710	20221122	-42.74	4165	20231030	6.00	7550	-41.52	20230417	4165	6.00	20231030	7710	-42.74	20221122	4165	6.00	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
123	20231109	150828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	-120	5	-2.67	87195080	19926	136.21	4485	4485	4335	5830	3145	4490	4375.94	0.66	-215	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	424	-13.28	1.24	12	0.21	-329.00	3515.00	7710	20221122	-43.32	4165	20231030	4.92	7550	-42.12	20230417	4165	4.92	20231030	7710	-43.32	20221122	4165	4.92	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
124	20231109	140825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4355	-135	5	-3.01	82205335	18785	128.41	4485	4485	4335	5830	3145	4490	4376.12	0.66	-123	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	422	-13.24	1.24	12	0.19	-329.00	3515.00	7710	20221122	-43.51	4165	20231030	4.56	7550	-42.32	20230417	4165	4.56	20231030	7710	-43.51	20221122	4165	4.56	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
125	20231109	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4410	-80	5	-1.78	75701810	17307	118.31	4485	4485	4335	5830	3145	4490	4374.06	0.66	413	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	428	-13.40	1.25	12	0.18	-329.00	3515.00	7710	20221122	-42.80	4165	20231030	5.88	7550	-41.59	20230417	4165	5.88	20231030	7710	-42.80	20221122	4165	5.88	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
126	20231109	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-110	5	-2.45	68810445	15730	107.53	4485	4485	4335	5830	3145	4490	4374.47	0.66	761	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	425	-13.31	1.25	12	0.16	-329.00	3515.00	7710	20221122	-43.19	4165	20231030	5.16	7550	-41.99	20230417	4165	5.16	20231030	7710	-43.19	20221122	4165	5.16	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
127	20231109	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4420	-70	5	-1.56	61593970	14083	96.27	4485	4485	4335	5830	3145	4490	4373.64	0.66	843	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	429	-13.43	1.26	12	0.15	-329.00	3515.00	7710	20221122	-42.67	4165	20231030	6.12	7550	-41.46	20230417	4165	6.12	20231030	7710	-42.67	20221122	4165	6.12	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
128	20231109	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4345	-145	5	-3.23	53835635	12313	84.17	4485	4485	4335	5830	3145	4490	4372.26	0.66	694	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	421	-13.21	1.24	12	0.13	-329.00	3515.00	7710	20221122	-43.64	4165	20231030	4.32	7550	-42.45	20230417	4165	4.32	20231030	7710	-43.64	20221122	4165	4.32	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
129	20231109	090830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4445	-45	5	-1.00	2978575	675	4.61	4485	4485	4335	5830	3145	4490	4412.70	0.66	-38	4616	4552	4511	4447	4406	4542	4437	48	1340	500	3140	5	1	9698780	431	-13.51	1.26	12	0.01	-329.00	3515.00	7710	20221122	-42.35	4165	20231030	6.72	7550	-41.13	20230417	4165	6.72	20231030	7710	-42.35	20221122	4165	6.72	20231030	2.52	N	189860	500	48 억	64040	N	N	N	N
130	20231108	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4490	25	2	0.56	66069470	14628	80.78	4490	4575	4470	5800	3130	4465	4516.64	0.68	-2071	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	435	-13.65	1.28	12	0.15	-329.00	3515.00	7710	20221122	-41.76	4165	20231030	7.80	7550	-40.53	20230417	4165	7.80	20231030	7710	-41.76	20221122	4165	7.80	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
131	20231108	150827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4505	40	2	0.90	63625600	14084	77.77	4490	4575	4470	5800	3130	4465	4517.58	0.68	-2113	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	437	-13.69	1.28	12	0.15	-329.00	3515.00	7710	20221122	-41.57	4165	20231030	8.16	7550	-40.33	20230417	4165	8.16	20231030	7710	-41.57	20221122	4165	8.16	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
132	20231108	140822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4530	65	2	1.46	47994760	10629	58.69	4490	4575	4470	5800	3130	4465	4515.45	0.68	-363	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	439	-13.77	1.29	12	0.11	-329.00	3515.00	7710	20221122	-41.25	4165	20231030	8.76	7550	-40.00	20230417	4165	8.76	20231030	7710	-41.25	20221122	4165	8.76	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
133	20231108	130820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	35	2	0.78	37144325	8233	45.46	4490	4575	4470	5800	3130	4465	4511.64	0.68	-673	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	436	-13.68	1.28	12	0.08	-329.00	3515.00	7710	20221122	-41.63	4165	20231030	8.04	7550	-40.40	20230417	4165	8.04	20231030	7710	-41.63	20221122	4165	8.04	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
134	20231108	120815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	60	2	1.34	25562695	5654	31.22	4490	4575	4470	5800	3130	4465	4521.17	0.68	-797	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	439	-13.75	1.29	12	0.06	-329.00	3515.00	7710	20221122	-41.31	4165	20231030	8.64	7550	-40.07	20230417	4165	8.64	20231030	7710	-41.31	20221122	4165	8.64	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
135	20231108	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	60	2	1.34	18747850	4146	22.89	4490	4575	4470	5800	3130	4465	4521.91	0.68	-1076	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	439	-13.75	1.29	12	0.04	-329.00	3515.00	7710	20221122	-41.31	4165	20231030	8.64	7550	-40.07	20230417	4165	8.64	20231030	7710	-41.31	20221122	4165	8.64	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
136	20231108	100822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4500	35	2	0.78	14416470	3185	17.59	4490	4575	4470	5800	3130	4465	4526.36	0.68	-856	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	436	-13.68	1.28	12	0.03	-329.00	3515.00	7710	20221122	-41.63	4165	20231030	8.04	7550	-40.40	20230417	4165	8.04	20231030	7710	-41.63	20221122	4165	8.04	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
137	20231108	090819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4575	110	2	2.46	2385375	526	2.90	4490	4575	4490	5800	3130	4465	4534.93	0.68	-16	4665	4565	4485	4385	4305	4525	4345	48	1335	500	3120	5	1	9698780	444	-13.91	1.30	12	0.01	-329.00	3515.00	7710	20221122	-40.66	4165	20231030	9.84	7550	-39.40	20230417	4165	9.84	20231030	7710	-40.66	20221122	4165	9.84	20231030	2.56	N	189860	500	48 억	66356	N	N	N	N
138	20231107	160821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	-80	5	-1.76	80916645	18108	47.13	4585	4585	4405	5900	3185	4545	4468.56	0.75	-6744	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	433	-13.57	1.27	12	0.19	-329.00	3515.00	7710	20221122	-42.09	4165	20231030	7.20	7550	-40.86	20230417	4165	7.20	20231030	7710	-42.09	20221122	4165	7.20	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
139	20231107	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	-90	5	-1.98	77872730	17426	45.36	4585	4585	4405	5900	3185	4545	4468.77	0.75	-6671	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	432	-13.54	1.27	12	0.18	-329.00	3515.00	7710	20221122	-42.22	4165	20231030	6.96	7550	-40.99	20230417	4165	6.96	20231030	7710	-42.22	20221122	4165	6.96	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
140	20231107	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4460	-85	5	-1.87	74680200	16709	43.49	4585	4585	4405	5900	3185	4545	4469.46	0.75	-7017	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	433	-13.56	1.27	12	0.17	-329.00	3515.00	7710	20221122	-42.15	4165	20231030	7.08	7550	-40.93	20230417	4165	7.08	20231030	7710	-42.15	20221122	4165	7.08	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
141	20231107	130824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	-95	5	-2.09	65752160	14692	38.24	4585	4585	4405	5900	3185	4545	4475.37	0.75	-6855	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	432	-13.53	1.27	12	0.15	-329.00	3515.00	7710	20221122	-42.28	4165	20231030	6.84	7550	-41.06	20230417	4165	6.84	20231030	7710	-42.28	20221122	4165	6.84	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
142	20231107	120820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4435	-110	5	-2.42	53772770	11979	31.18	4585	4585	4435	5900	3185	4545	4488.92	0.75	-6589	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	430	-13.48	1.26	12	0.12	-329.00	3515.00	7710	20221122	-42.48	4165	20231030	6.48	7550	-41.26	20230417	4165	6.48	20231030	7710	-42.48	20221122	4165	6.48	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
143	20231107	110820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-70	5	-1.54	42061805	9347	24.33	4585	4585	4445	5900	3185	4545	4500.03	0.75	-4286	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	434	-13.60	1.27	12	0.10	-329.00	3515.00	7710	20221122	-41.96	4165	20231030	7.44	7550	-40.73	20230417	4165	7.44	20231030	7710	-41.96	20221122	4165	7.44	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
144	20231107	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4475	-70	5	-1.54	32022750	7104	18.49	4585	4585	4445	5900	3185	4545	4507.71	0.75	-3837	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	434	-13.60	1.27	12	0.07	-329.00	3515.00	7710	20221122	-41.96	4165	20231030	7.44	7550	-40.73	20230417	4165	7.44	20231030	7710	-41.96	20221122	4165	7.44	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
145	20231107	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4485	-60	5	-1.32	13159240	2926	7.62	4585	4585	4445	5900	3185	4545	4497.35	0.75	-1426	4651	4597	4526	4472	4401	4625	4500	48	1355	500	3180	5	1	9698780	435	-13.63	1.28	12	0.03	-329.00	3515.00	7710	20221122	-41.83	4165	20231030	7.68	7550	-40.60	20230417	4165	7.68	20231030	7710	-41.83	20221122	4165	7.68	20231030	2.55	N	189860	500	48 억	73100	N	N	N	N
146	20231106	160802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4545	95	2	2.13	173143430	38308	238.75	4460	4580	4455	5780	3115	4450	4519.77	0.66	8138	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	441	-13.81	1.29	12	0.39	-329.00	3515.00	7710	20221122	-41.05	4165	20231030	9.12	7550	-39.80	20230417	4165	9.12	20231030	7710	-41.05	20221122	4165	9.12	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
147	20231106	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4550	100	2	2.25	167902915	37155	231.57	4460	4580	4455	5780	3115	4450	4518.99	0.66	8111	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	441	-13.83	1.29	12	0.38	-329.00	3515.00	7710	20221122	-40.99	4165	20231030	9.24	7550	-39.74	20230417	4165	9.24	20231030	7710	-40.99	20221122	4165	9.24	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
148	20231106	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4495	45	2	1.01	152188705	33686	209.95	4460	4580	4455	5780	3115	4450	4517.86	0.66	7326	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	436	-13.66	1.28	12	0.35	-329.00	3515.00	7710	20221122	-41.70	4165	20231030	7.92	7550	-40.46	20230417	4165	7.92	20231030	7710	-41.70	20221122	4165	7.92	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
149	20231106	130811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	70	2	1.57	128357470	28398	176.99	4460	4580	4455	5780	3115	4450	4519.95	0.66	6251	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	438	-13.74	1.29	12	0.29	-329.00	3515.00	7710	20221122	-41.37	4165	20231030	8.52	7550	-40.13	20230417	4165	8.52	20231030	7710	-41.37	20221122	4165	8.52	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
150	20231106	120808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4520	70	2	1.57	106558005	23570	146.90	4460	4580	4455	5780	3115	4450	4520.92	0.66	5517	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	438	-13.74	1.29	12	0.24	-329.00	3515.00	7710	20221122	-41.37	4165	20231030	8.52	7550	-40.13	20230417	4165	8.52	20231030	7710	-41.37	20221122	4165	8.52	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
151	20231106	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4525	75	2	1.69	86534405	19132	119.24	4460	4580	4455	5780	3115	4450	4523.02	0.66	2587	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	439	-13.75	1.29	12	0.20	-329.00	3515.00	7710	20221122	-41.31	4165	20231030	8.64	7550	-40.07	20230417	4165	8.64	20231030	7710	-41.31	20221122	4165	8.64	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
152	20231106	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4535	85	2	1.91	58938795	13049	81.33	4460	4555	4455	5780	3115	4450	4516.73	0.66	2138	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	440	-13.78	1.29	12	0.13	-329.00	3515.00	7710	20221122	-41.18	4165	20231030	8.88	7550	-39.93	20230417	4165	8.88	20231030	7710	-41.18	20221122	4165	8.88	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
153	20231106	090806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	20	2	0.45	1052725	235	1.46	4460	4495	4460	5780	3115	4450	4479.68	0.66	24	4540	4495	4435	4390	4330	4517	4412	48	1330	500	3110	5	1	9698780	434	-13.59	1.27	12	0.00	-329.00	3515.00	7710	20221122	-42.02	4165	20231030	7.32	7550	-40.79	20230417	4165	7.32	20231030	7710	-42.02	20221122	4165	7.32	20231030	2.55	N	189860	500	48 억	64370	N	N	N	N
154	20231103	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	55	2	1.25	71176330	16045	63.62	4440	4480	4375	5710	3080	4395	4436.00	0.62	3772	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	432	-13.53	1.27	12	0.17	-329.00	3515.00	7710	20221122	-42.28	4165	20231030	6.84	7550	-41.06	20230417	4165	6.84	20231030	7710	-42.28	20221122	4165	6.84	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
155	20231103	150754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4465	70	2	1.59	66782515	15058	59.70	4440	4480	4375	5710	3080	4395	4435.02	0.62	3772	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	433	-13.57	1.27	12	0.16	-329.00	3515.00	7710	20221122	-42.09	4165	20231030	7.20	7550	-40.86	20230417	4165	7.20	20231030	7710	-42.09	20221122	4165	7.20	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
156	20231103	140752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4450	55	2	1.25	64432460	14531	57.61	4440	4480	4375	5710	3080	4395	4434.14	0.62	3668	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	432	-13.53	1.27	12	0.15	-329.00	3515.00	7710	20221122	-42.28	4165	20231030	6.84	7550	-41.06	20230417	4165	6.84	20231030	7710	-42.28	20221122	4165	6.84	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
157	20231103	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	75	2	1.71	60825080	13722	54.41	4440	4480	4375	5710	3080	4395	4432.67	0.62	3555	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	434	-13.59	1.27	12	0.14	-329.00	3515.00	7710	20221122	-42.02	4165	20231030	7.32	7550	-40.79	20230417	4165	7.32	20231030	7710	-42.02	20221122	4165	7.32	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
158	20231103	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4470	75	2	1.71	56177920	12680	50.28	4440	4480	4375	5710	3080	4395	4430.44	0.62	3266	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	434	-13.59	1.27	12	0.13	-329.00	3515.00	7710	20221122	-42.02	4165	20231030	7.32	7550	-40.79	20230417	4165	7.32	20231030	7710	-42.02	20221122	4165	7.32	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
159	20231103	110800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4455	60	2	1.37	36448125	8258	32.74	4440	4460	4375	5710	3080	4395	4413.67	0.62	753	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	432	-13.54	1.27	12	0.09	-329.00	3515.00	7710	20221122	-42.22	4165	20231030	6.96	7550	-40.99	20230417	4165	6.96	20231030	7710	-42.22	20221122	4165	6.96	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
160	20231103	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4380	-15	5	-0.34	15409050	3495	13.86	4440	4450	4375	5710	3080	4395	4408.88	0.62	-1860	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	425	-13.31	1.25	12	0.04	-329.00	3515.00	7710	20221122	-43.19	4165	20231030	5.16	7550	-41.99	20230417	4165	5.16	20231030	7710	-43.19	20221122	4165	5.16	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
161	20231103	090748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	10	2	0.23	3255850	736	2.92	4440	4450	4400	5710	3080	4395	4423.71	0.62	-598	4505	4450	4390	4335	4275	4477	4362	48	1315	500	3070	5	1	9698780	427	-13.39	1.25	12	0.01	-329.00	3515.00	7710	20221122	-42.87	4165	20231030	5.76	7550	-41.66	20230417	4165	5.76	20231030	7710	-42.87	20221122	4165	5.76	20231030	2.60	N	189860	500	48 억	60579	N	N	N	N
162	20231102	160749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	105	2	2.45	106266090	24195	62.61	4330	4445	4330	5570	3005	4290	4392.06	0.52	9125	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	426	-13.36	1.25	12	0.25	-329.00	3515.00	7710	20221122	-43.00	4165	20231030	5.52	7550	-41.79	20230417	4165	5.52	20231030	7710	-43.00	20221122	4165	5.52	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
163	20231102	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	105	2	2.45	100716110	22932	59.34	4330	4445	4330	5570	3005	4290	4391.95	0.52	8527	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	426	-13.36	1.25	12	0.24	-329.00	3515.00	7710	20221122	-43.00	4165	20231030	5.52	7550	-41.79	20230417	4165	5.52	20231030	7710	-43.00	20221122	4165	5.52	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
164	20231102	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4405	115	2	2.68	92983745	21174	54.79	4330	4445	4330	5570	3005	4290	4391.41	0.52	8280	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	427	-13.39	1.25	12	0.22	-329.00	3515.00	7710	20221122	-42.87	4165	20231030	5.76	7550	-41.66	20230417	4165	5.76	20231030	7710	-42.87	20221122	4165	5.76	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
165	20231102	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4390	100	2	2.33	87714845	19977	51.70	4330	4445	4330	5570	3005	4290	4390.79	0.52	8126	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	426	-13.34	1.25	12	0.21	-329.00	3515.00	7710	20221122	-43.06	4165	20231030	5.40	7550	-41.85	20230417	4165	5.40	20231030	7710	-43.06	20221122	4165	5.40	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
166	20231102	120746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	110	2	2.56	82425390	18777	48.59	4330	4445	4330	5570	3005	4290	4389.70	0.52	7985	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	427	-13.37	1.25	12	0.19	-329.00	3515.00	7710	20221122	-42.93	4165	20231030	5.64	7550	-41.72	20230417	4165	5.64	20231030	7710	-42.93	20221122	4165	5.64	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
167	20231102	110744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4400	110	2	2.56	74910200	17073	44.18	4330	4445	4330	5570	3005	4290	4387.64	0.52	6451	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	427	-13.37	1.25	12	0.18	-329.00	3515.00	7710	20221122	-42.93	4165	20231030	5.64	7550	-41.72	20230417	4165	5.64	20231030	7710	-42.93	20221122	4165	5.64	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
168	20231102	100746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4395	105	2	2.45	47961200	10967	28.38	4330	4400	4330	5570	3005	4290	4373.23	0.52	4739	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	426	-13.36	1.25	12	0.11	-329.00	3515.00	7710	20221122	-43.00	4165	20231030	5.52	7550	-41.79	20230417	4165	5.52	20231030	7710	-43.00	20221122	4165	5.52	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
169	20231102	090750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4370	80	2	1.86	4599770	1056	2.73	4330	4370	4330	5570	3005	4290	4355.84	0.52	811	4576	4432	4331	4187	4086	4505	4260	48	1280	500	3000	5	1	9698780	424	-13.28	1.24	12	0.01	-329.00	3515.00	7710	20221122	-43.32	4165	20231030	4.92	7550	-42.12	20230417	4165	4.92	20231030	7710	-43.32	20221122	4165	4.92	20231030	2.53	N	189860	500	48 억	50364	N	N	N	N
170	20231101	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4290	60	2	1.42	167227925	38495	224.20	4235	4475	4230	5490	2965	4230	4344.18	0.42	9735	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	416	-13.04	1.22	12	0.40	-329.00	3515.00	7710	20221122	-44.36	4165	20231030	3.00	7550	-43.18	20230417	4165	3.00	20231030	7710	-44.36	20221122	4165	3.00	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N
171	20231101	150743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4300	70	2	1.65	158097285	36368	211.81	4235	4475	4230	5490	2965	4230	4347.15	0.42	9502	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	417	-13.07	1.22	12	0.37	-329.00	3515.00	7710	20221122	-44.23	4165	20231030	3.24	7550	-43.05	20230417	4165	3.24	20231030	7710	-44.23	20221122	4165	3.24	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N
172	20231101	140737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4305	75	2	1.77	143457025	32967	192.00	4235	4475	4230	5490	2965	4230	4351.53	0.42	9703	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	418	-13.09	1.22	12	0.34	-329.00	3515.00	7710	20221122	-44.16	4165	20231030	3.36	7550	-42.98	20230417	4165	3.36	20231030	7710	-44.16	20221122	4165	3.36	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N
173	20231101	130743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4310	80	2	1.89	138542415	31827	185.36	4235	4475	4230	5490	2965	4230	4352.98	0.42	10110	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	418	-13.10	1.23	12	0.33	-329.00	3515.00	7710	20221122	-44.10	4165	20231030	3.48	7550	-42.91	20230417	4165	3.48	20231030	7710	-44.10	20221122	4165	3.48	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N
174	20231101	120759	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4315	85	2	2.01	132686755	30470	177.46	4235	4475	4230	5490	2965	4230	4354.67	0.42	9162	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	419	-13.12	1.23	12	0.31	-329.00	3515.00	7710	20221122	-44.03	4165	20231030	3.60	7550	-42.85	20230417	4165	3.60	20231030	7710	-44.03	20221122	4165	3.60	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N
175	20231101	110805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	55	2	1.30	122900300	28195	164.21	4235	4475	4230	5490	2965	4230	4358.94	0.42	9074	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	416	-13.02	1.22	12	0.29	-329.00	3515.00	7710	20221122	-44.42	4165	20231030	2.88	7550	-43.25	20230417	4165	2.88	20231030	7710	-44.42	20221122	4165	2.88	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N
176	20231101	100755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4375	145	2	3.43	85161185	19427	113.15	4235	4475	4230	5490	2965	4230	4383.65	0.42	6332	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	424	-13.30	1.24	12	0.20	-329.00	3515.00	7710	20221122	-43.26	4165	20231030	5.04	7550	-42.05	20230417	4165	5.04	20231030	7710	-43.26	20221122	4165	5.04	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N
177	20231101	090755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	4285	55	2	1.30	8433650	1989	11.58	4235	4285	4230	5490	2965	4230	4240.15	0.42	363	4456	4342	4276	4162	4096	4310	4130	48	1260	500	2960	5	1	9698780	416	-13.02	1.22	12	0.02	-329.00	3515.00	7710	20221122	-44.42	4165	20231030	2.88	7550	-43.25	20230417	4165	2.88	20231030	7710	-44.42	20221122	4165	2.88	20231030	2.53	N	189860	500	48 억	40629	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History