KissMeData/262260/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13030	10	2	0.08	2431689870	185150	124.26	13010	13330	12970	16920	9120	13020	13134.02	2.28	35364	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1884	-122.92	3.12	12	1.28	-106.00	4180.00	22500	20230720	-42.09	10300	20221229	26.50	22500	-42.09	20230720	10800	20.65	20230106	22500	-42.09	20230720	10300	26.50	20221229	2.96	N	262260	500	72 억	329776	N	N	18	N	N
3	20231130	151116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	90	2	0.69	2260843320	172050	115.47	13010	13330	12970	16920	9120	13020	13140.62	2.28	32288	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1896	-123.68	3.14	12	1.19	-106.00	4180.00	22500	20230720	-41.73	10300	20221229	27.28	22500	-41.73	20230720	10800	21.39	20230106	22500	-41.73	20230720	10300	27.28	20221229	2.96	N	262260	500	72 억	329776	N	N	3	N	N
4	20231130	141113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	30	2	0.23	2007062640	152619	102.43	13010	13330	12970	16920	9120	13020	13150.80	2.28	28491	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1887	-123.11	3.12	12	1.06	-106.00	4180.00	22500	20230720	-42.00	10300	20221229	26.70	22500	-42.00	20230720	10800	20.83	20230106	22500	-42.00	20230720	10300	26.70	20221229	2.96	N	262260	500	72 억	329776	N	N	3	N	N
5	20231130	131111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13060	40	2	0.31	1790955260	136075	91.32	13010	13330	12970	16920	9120	13020	13161.53	2.28	24577	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1889	-123.21	3.12	12	0.94	-106.00	4180.00	22500	20230720	-41.96	10300	20221229	26.80	22500	-41.96	20230720	10800	20.93	20230106	22500	-41.96	20230720	10300	26.80	20221229	2.96	N	262260	500	72 억	329776	N	N	3	N	N
6	20231130	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	30	2	0.23	1554145350	117939	79.15	13010	13330	12970	16920	9120	13020	13177.54	2.28	21760	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1887	-123.11	3.12	12	0.82	-106.00	4180.00	22500	20230720	-42.00	10300	20221229	26.70	22500	-42.00	20230720	10800	20.83	20230106	22500	-42.00	20230720	10300	26.70	20221229	2.96	N	262260	500	72 억	329776	N	N	3	N	N
7	20231130	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	210	2	1.61	1231027810	93322	62.63	13010	13330	12970	16920	9120	13020	13191.19	2.28	21149	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1913	-124.81	3.17	12	0.65	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.96	N	262260	500	72 억	329776	N	N	3	N	N
8	20231130	101112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	210	2	1.61	946674930	71784	48.18	13010	13330	12970	16920	9120	13020	13187.83	2.28	19152	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1913	-124.81	3.17	12	0.50	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.96	N	262260	500	72 억	329776	N	N	3	N	N
9	20231130	091112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13040	20	2	0.15	83433180	6415	4.31	13010	13090	12970	16920	9120	13020	13005.95	2.28	1716	13366	13192	13076	12902	12786	13135	12845	72	3900	500	9370	10	1	14461554	1886	-123.02	3.12	12	0.04	-106.00	4180.00	22500	20230720	-42.04	10300	20221229	26.60	22500	-42.04	20230720	10800	20.74	20230106	22500	-42.04	20230720	10300	26.60	20221229	2.96	N	262260	500	72 억	329776	N	N	3	N	N
10	20231129	161108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	20	2	0.15	1933022950	148099	14.16	13150	13250	12960	16900	9100	13000	13052.48	2.27	835	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1883	-122.83	3.11	12	1.02	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	2.95	N	262260	500	72 억	328889	N	N	3	N	N
11	20231129	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	10	2	0.08	1849956500	141718	13.55	13150	13250	12960	16900	9100	13000	13053.80	2.27	813	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1881	-122.74	3.11	12	0.98	-106.00	4180.00	22500	20230720	-42.18	10300	20221229	26.31	22500	-42.18	20230720	10800	20.46	20230106	22500	-42.18	20230720	10300	26.31	20221229	2.95	N	262260	500	72 억	328889	N	N	0	N	N
12	20231129	141111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	80	2	0.62	1637840990	125427	11.99	13150	13250	12960	16900	9100	13000	13058.14	2.27	-548	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1892	-123.40	3.13	12	0.87	-106.00	4180.00	22500	20230720	-41.87	10300	20221229	26.99	22500	-41.87	20230720	10800	21.11	20230106	22500	-41.87	20230720	10300	26.99	20221229	2.95	N	262260	500	72 억	328889	N	N	0	N	N
13	20231129	131113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	-10	5	-0.08	1428413600	109396	10.46	13150	13250	12960	16900	9100	13000	13057.29	2.27	-4159	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1879	-122.55	3.11	12	0.76	-106.00	4180.00	22500	20230720	-42.27	10300	20221229	26.12	22500	-42.27	20230720	10800	20.28	20230106	22500	-42.27	20230720	10300	26.12	20221229	2.95	N	262260	500	72 억	328889	N	N	0	N	N
14	20231129	121114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	10	2	0.08	1270542870	97258	9.30	13150	13250	12960	16900	9100	13000	13063.66	2.27	-4188	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1881	-122.74	3.11	12	0.67	-106.00	4180.00	22500	20230720	-42.18	10300	20221229	26.31	22500	-42.18	20230720	10800	20.46	20230106	22500	-42.18	20230720	10300	26.31	20221229	2.95	N	262260	500	72 억	328889	N	N	0	N	N
15	20231129	111114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	20	2	0.15	1074135500	82164	7.85	13150	13250	12960	16900	9100	13000	13073.10	2.27	-4438	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1883	-122.83	3.11	12	0.57	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	2.95	N	262260	500	72 억	328889	N	N	0	N	N
16	20231129	101111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	10	2	0.08	791049220	60413	5.77	13150	13250	12970	16900	9100	13000	13094.08	2.27	-2154	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1881	-122.74	3.11	12	0.42	-106.00	4180.00	22500	20230720	-42.18	10300	20221229	26.31	22500	-42.18	20230720	10800	20.46	20230106	22500	-42.18	20230720	10300	26.31	20221229	2.95	N	262260	500	72 억	328889	N	N	0	N	N
17	20231129	091106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	100	2	0.77	333311500	25336	2.42	13150	13250	13040	16900	9100	13000	13155.88	2.27	-1149	15453	14226	13473	12246	11493	14840	12860	72	3900	500	9360	10	1	14461554	1894	-123.58	3.13	12	0.18	-106.00	4180.00	22500	20230720	-41.78	10300	20221229	27.18	22500	-41.78	20230720	10800	21.30	20230106	22500	-41.78	20230720	10300	27.18	20221229	2.95	N	262260	500	72 억	328889	N	N	0	N	N
18	20231128	161107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13000	190	2	1.48	14326037470	1041835	1309.20	12750	14700	12720	16650	8970	12810	13751.17	2.59	-43503	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1880	-122.64	3.11	12	7.20	-106.00	4180.00	22500	20230720	-42.22	10300	20221229	26.21	22500	-42.22	20230720	10800	20.37	20230106	22500	-42.22	20230720	10300	26.21	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
19	20231128	150952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12950	140	2	1.09	14040116770	1019803	1281.51	12750	14700	12720	16650	8970	12810	13767.48	2.59	-45391	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1873	-122.17	3.10	12	7.05	-106.00	4180.00	22500	20230720	-42.44	10300	20221229	25.73	22500	-42.44	20230720	10800	19.91	20230106	22500	-42.44	20230720	10300	25.73	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
20	20231128	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13080	270	2	2.11	13293077270	962299	1209.25	12750	14700	12720	16650	8970	12810	13813.87	2.59	-41108	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1892	-123.40	3.13	12	6.65	-106.00	4180.00	22500	20230720	-41.87	10300	20221229	26.99	22500	-41.87	20230720	10800	21.11	20230106	22500	-41.87	20230720	10300	26.99	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
21	20231128	131059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13180	370	2	2.89	12349343970	890238	1118.70	12750	14700	12720	16650	8970	12810	13871.96	2.59	-37368	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1906	-124.34	3.15	12	6.16	-106.00	4180.00	22500	20230720	-41.42	10300	20221229	27.96	22500	-41.42	20230720	10800	22.04	20230106	22500	-41.42	20230720	10300	27.96	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
22	20231128	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	540	2	4.22	11527291970	828306	1040.87	12750	14700	12720	16650	8970	12810	13916.71	2.59	-33633	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1931	-125.94	3.19	12	5.73	-106.00	4180.00	22500	20230720	-40.67	10300	20221229	29.61	22500	-40.67	20230720	10800	23.61	20230106	22500	-40.67	20230720	10300	29.61	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
23	20231128	111106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12760	-50	5	-0.39	457930490	35786	44.97	12750	12910	12720	16650	8970	12810	12796.36	2.59	1210	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1845	-120.38	3.05	12	0.25	-106.00	4180.00	22500	20230720	-43.29	10300	20221229	23.88	22500	-43.29	20230720	10800	18.15	20230106	22500	-43.29	20230720	10300	23.88	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
24	20231128	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12830	20	2	0.16	220349460	17179	21.59	12750	12910	12720	16650	8970	12810	12826.68	2.59	2818	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1855	-121.04	3.07	12	0.12	-106.00	4180.00	22500	20230720	-42.98	10300	20221229	24.56	22500	-42.98	20230720	10800	18.80	20230106	22500	-42.98	20230720	10300	24.56	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
25	20231128	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12890	80	2	0.62	40595960	3176	3.99	12750	12890	12720	16650	8970	12810	12782.10	2.59	575	13310	13060	12910	12660	12510	12985	12585	72	3840	500	9220	10	1	14461554	1864	-121.60	3.08	12	0.02	-106.00	4180.00	22500	20230720	-42.71	10300	20221229	25.15	22500	-42.71	20230720	10800	19.35	20230106	22500	-42.71	20230720	10300	25.15	20221229	2.91	N	262260	500	72 억	374127	N	N	4	N	N
26	20231127	161055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12810	-260	5	-1.99	1025647550	79455	120.88	13100	13160	12760	16990	9150	13070	12908.59	2.62	-5473	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1853	-120.85	3.06	12	0.55	-106.00	4180.00	22500	20230720	-43.07	10300	20221229	24.37	22500	-43.07	20230720	10800	18.61	20230106	22500	-43.07	20230720	10300	24.37	20221229	2.91	N	262260	500	72 억	379597	N	N	4	N	N
27	20231127	151106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12790	-280	5	-2.14	986493750	76397	116.23	13100	13160	12760	16990	9150	13070	12912.73	2.62	-6148	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1850	-120.66	3.06	12	0.53	-106.00	4180.00	22500	20230720	-43.16	10300	20221229	24.17	22500	-43.16	20230720	10800	18.43	20230106	22500	-43.16	20230720	10300	24.17	20221229	2.91	N	262260	500	72 억	379597	N	N	0	N	N
28	20231127	141103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12860	-210	5	-1.61	794304510	61391	93.40	13100	13160	12850	16990	9150	13070	12938.45	2.62	-8042	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1860	-121.32	3.08	12	0.42	-106.00	4180.00	22500	20230720	-42.84	10300	20221229	24.85	22500	-42.84	20230720	10800	19.07	20230106	22500	-42.84	20230720	10300	24.85	20221229	2.91	N	262260	500	72 억	379597	N	N	0	N	N
29	20231127	131106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12870	-200	5	-1.53	696222750	53768	81.80	13100	13160	12850	16990	9150	13070	12948.65	2.62	-8357	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1861	-121.42	3.08	12	0.37	-106.00	4180.00	22500	20230720	-42.80	10300	20221229	24.95	22500	-42.80	20230720	10800	19.17	20230106	22500	-42.80	20230720	10300	24.95	20221229	2.91	N	262260	500	72 억	379597	N	N	0	N	N
30	20231127	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-170	5	-1.30	560394350	43220	65.76	13100	13160	12890	16990	9150	13070	12966.09	2.62	-7784	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1866	-121.70	3.09	12	0.30	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	2.91	N	262260	500	72 억	379597	N	N	0	N	N
31	20231127	111052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-170	5	-1.30	490353270	37792	57.50	13100	13160	12900	16990	9150	13070	12975.05	2.62	-7739	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1866	-121.70	3.09	12	0.26	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	2.91	N	262260	500	72 억	379597	N	N	0	N	N
32	20231127	101050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12980	-90	5	-0.69	364520540	28056	42.69	13100	13160	12900	16990	9150	13070	12992.61	2.62	-8780	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1877	-122.45	3.11	12	0.19	-106.00	4180.00	22500	20230720	-42.31	10300	20221229	26.02	22500	-42.31	20230720	10800	20.19	20230106	22500	-42.31	20230720	10300	26.02	20221229	2.91	N	262260	500	72 억	379597	N	N	0	N	N
33	20231127	091054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13090	20	2	0.15	111904200	8551	13.01	13100	13160	13050	16990	9150	13070	13086.68	2.62	-4894	13470	13270	13170	12970	12870	13220	12920	72	3920	500	9410	10	1	14461554	1893	-123.49	3.13	12	0.06	-106.00	4180.00	22500	20230720	-41.82	10300	20221229	27.09	22500	-41.82	20230720	10800	21.20	20230106	22500	-41.82	20230720	10300	27.09	20221229	2.91	N	262260	500	72 억	379597	N	N	0	N	N
34	20231124	161047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13070	-130	5	-0.98	858260390	65127	89.03	13200	13370	13070	17160	9240	13200	13179.32	2.57	8261	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1890	-123.30	3.13	12	0.45	-106.00	4180.00	22500	20230720	-41.91	10300	20221229	26.89	22500	-41.91	20230720	10800	21.02	20230106	22500	-41.91	20230720	10300	26.89	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
35	20231124	151056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13120	-80	5	-0.61	694159810	52590	71.89	13200	13370	13090	17160	9240	13200	13199.46	2.57	4701	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1897	-123.77	3.14	12	0.36	-106.00	4180.00	22500	20230720	-41.69	10300	20221229	27.38	22500	-41.69	20230720	10800	21.48	20230106	22500	-41.69	20230720	10300	27.38	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
36	20231124	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13120	-80	5	-0.61	569528070	43094	58.91	13200	13370	13110	17160	9240	13200	13215.95	2.57	3883	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1897	-123.77	3.14	12	0.30	-106.00	4180.00	22500	20230720	-41.69	10300	20221229	27.38	22500	-41.69	20230720	10800	21.48	20230106	22500	-41.69	20230720	10300	27.38	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
37	20231124	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13170	-30	5	-0.23	453608170	34274	46.85	13200	13370	13160	17160	9240	13200	13234.76	2.57	4129	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1905	-124.25	3.15	12	0.24	-106.00	4180.00	22500	20230720	-41.47	10300	20221229	27.86	22500	-41.47	20230720	10800	21.94	20230106	22500	-41.47	20230720	10300	27.86	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
38	20231124	121057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	0	3	0.00	377109460	28470	38.92	13200	13370	13170	17160	9240	13200	13245.85	2.57	3682	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1909	-124.53	3.16	12	0.20	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
39	20231124	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	0	3	0.00	282448950	21298	29.11	13200	13370	13170	17160	9240	13200	13261.76	2.57	3683	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1909	-124.53	3.16	12	0.15	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
40	20231124	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	30	2	0.23	204159850	15378	21.02	13200	13370	13170	17160	9240	13200	13276.10	2.57	3748	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1913	-124.81	3.17	12	0.11	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
41	20231124	091049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13280	80	2	0.61	51897390	3913	5.35	13200	13320	13170	17160	9240	13200	13262.81	2.57	1615	13400	13300	13210	13110	13020	13255	13065	72	3960	500	9500	10	1	14461554	1920	-125.28	3.18	12	0.03	-106.00	4180.00	22500	20230720	-40.98	10300	20221229	28.93	22500	-40.98	20230720	10800	22.96	20230106	22500	-40.98	20230720	10300	28.93	20221229	2.89	N	262260	500	72 억	371336	N	N	7	N	N
42	20231123	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	10	2	0.08	965216990	73050	137.43	13280	13310	13120	17140	9240	13190	13213.12	2.47	13702	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1909	-124.53	3.16	12	0.51	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.89	N	262260	500	72 억	357514	N	N	7	N	N
43	20231123	151111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13150	-40	5	-0.30	924185260	69933	131.56	13280	13310	13120	17140	9240	13190	13215.31	2.47	13365	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1902	-124.06	3.15	12	0.48	-106.00	4180.00	22500	20230720	-41.56	10300	20221229	27.67	22500	-41.56	20230720	10800	21.76	20230106	22500	-41.56	20230720	10300	27.67	20221229	2.89	N	262260	500	72 억	357514	N	N	10	N	N
44	20231123	141112	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13170	-20	5	-0.15	801145050	60587	113.98	13280	13310	13120	17140	9240	13190	13223.08	2.47	14882	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1905	-124.25	3.15	12	0.42	-106.00	4180.00	22500	20230720	-41.47	10300	20221229	27.86	22500	-41.47	20230720	10800	21.94	20230106	22500	-41.47	20230720	10300	27.86	20221229	2.89	N	262260	500	72 억	357514	N	N	10	N	N
45	20231123	131109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	10	2	0.08	687411030	51958	97.75	13280	13310	13120	17140	9240	13190	13230.17	2.47	14309	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1909	-124.53	3.16	12	0.36	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.89	N	262260	500	72 억	357514	N	N	10	N	N
46	20231123	121051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	40	2	0.30	599977870	45343	85.30	13280	13310	13120	17140	9240	13190	13232.03	2.47	15690	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1913	-124.81	3.17	12	0.31	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.89	N	262260	500	72 억	357514	N	N	10	N	N
47	20231123	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	40	2	0.30	407900490	30851	58.04	13280	13310	13120	17140	9240	13190	13221.68	2.47	9051	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1913	-124.81	3.17	12	0.21	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.89	N	262260	500	72 억	357514	N	N	10	N	N
48	20231123	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	40	2	0.30	256129890	19362	36.42	13280	13310	13120	17140	9240	13190	13228.58	2.47	6684	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1913	-124.81	3.17	12	0.13	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.89	N	262260	500	72 억	357514	N	N	10	N	N
49	20231123	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	80	2	0.61	63835250	4835	9.10	13280	13280	13120	17140	9240	13190	13202.87	2.47	1723	13436	13312	13236	13112	13036	13275	13075	72	3950	500	9490	10	1	14461554	1919	-125.19	3.17	12	0.03	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.89	N	262260	500	72 억	357514	N	N	10	N	N
50	20231122	161011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13190	-200	5	-1.49	697802800	52825	115.96	13290	13360	13160	17400	9380	13390	13209.77	2.51	-4974	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1907	-124.43	3.16	12	0.37	-106.00	4180.00	22500	20230720	-41.38	10300	20221229	28.06	22500	-41.38	20230720	10800	22.13	20230106	22500	-41.38	20230720	10300	28.06	20221229	2.94	N	262260	500	72 억	362493	N	N	10	N	N
51	20231122	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13170	-220	5	-1.64	684019670	51780	113.67	13290	13360	13160	17400	9380	13390	13210.11	2.51	-4847	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1905	-124.25	3.15	12	0.36	-106.00	4180.00	22500	20230720	-41.47	10300	20221229	27.86	22500	-41.47	20230720	10800	21.94	20230106	22500	-41.47	20230720	10300	27.86	20221229	2.94	N	262260	500	72 억	362493	N	N	3	N	N
52	20231122	141024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	-180	5	-1.34	539866160	40854	89.68	13290	13360	13160	17400	9380	13390	13214.52	2.51	-4469	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1910	-124.62	3.16	12	0.28	-106.00	4180.00	22500	20230720	-41.29	10300	20221229	28.25	22500	-41.29	20230720	10800	22.31	20230106	22500	-41.29	20230720	10300	28.25	20221229	2.94	N	262260	500	72 억	362493	N	N	3	N	N
53	20231122	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13190	-200	5	-1.49	427694430	32359	71.04	13290	13360	13160	17400	9380	13390	13217.17	2.51	-5165	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1907	-124.43	3.16	12	0.22	-106.00	4180.00	22500	20230720	-41.38	10300	20221229	28.06	22500	-41.38	20230720	10800	22.13	20230106	22500	-41.38	20230720	10300	28.06	20221229	2.94	N	262260	500	72 억	362493	N	N	3	N	N
54	20231122	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	-190	5	-1.42	393298810	29750	65.31	13290	13360	13160	17400	9380	13390	13220.13	2.51	-4657	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1909	-124.53	3.16	12	0.21	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.94	N	262260	500	72 억	362493	N	N	3	N	N
55	20231122	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13190	-200	5	-1.49	316542880	23929	52.53	13290	13360	13170	17400	9380	13390	13228.42	2.51	-4012	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1907	-124.43	3.16	12	0.17	-106.00	4180.00	22500	20230720	-41.38	10300	20221229	28.06	22500	-41.38	20230720	10800	22.13	20230106	22500	-41.38	20230720	10300	28.06	20221229	2.94	N	262260	500	72 억	362493	N	N	3	N	N
56	20231122	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	-160	5	-1.19	204463270	15446	33.91	13290	13360	13180	17400	9380	13390	13237.30	2.51	-1197	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1913	-124.81	3.17	12	0.11	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.94	N	262260	500	72 억	362493	N	N	3	N	N
57	20231122	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13260	-130	5	-0.97	43191180	3260	7.16	13290	13290	13220	17400	9380	13390	13248.83	2.51	368	13743	13566	13363	13186	12983	13465	13085	72	4010	500	9640	10	1	14461554	1918	-125.09	3.17	12	0.02	-106.00	4180.00	22500	20230720	-41.07	10300	20221229	28.74	22500	-41.07	20230720	10800	22.78	20230106	22500	-41.07	20230720	10300	28.74	20221229	2.94	N	262260	500	72 억	362493	N	N	3	N	N
58	20231121	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	0	3	0.00	600856930	45137	75.68	13500	13540	13160	17400	9380	13390	13309.49	2.52	-2001	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1936	-126.32	3.20	12	0.31	-106.00	4180.00	22500	20230720	-40.49	10300	20221229	30.00	22500	-40.49	20230720	10800	23.98	20230106	22500	-40.49	20230720	10300	30.00	20221229	2.90	N	262260	500	72 억	364359	N	N	3	N	N
59	20231121	151030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13310	-80	5	-0.60	576095520	43287	72.58	13500	13540	13160	17400	9380	13390	13308.74	2.52	-2096	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1925	-125.57	3.18	12	0.30	-106.00	4180.00	22500	20230720	-40.84	10300	20221229	29.22	22500	-40.84	20230720	10800	23.24	20230106	22500	-40.84	20230720	10300	29.22	20221229	2.90	N	262260	500	72 억	364359	N	N	1	N	N
60	20231121	141014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	-20	5	-0.15	508152190	38194	64.04	13500	13540	13160	17400	9380	13390	13304.50	2.52	-2215	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1934	-126.13	3.20	12	0.26	-106.00	4180.00	22500	20230720	-40.58	10300	20221229	29.81	22500	-40.58	20230720	10800	23.80	20230106	22500	-40.58	20230720	10300	29.81	20221229	2.90	N	262260	500	72 억	364359	N	N	1	N	N
61	20231121	131005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13380	-10	5	-0.07	442264500	33271	55.79	13500	13540	13160	17400	9380	13390	13292.79	2.52	-2984	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1935	-126.23	3.20	12	0.23	-106.00	4180.00	22500	20230720	-40.53	10300	20221229	29.90	22500	-40.53	20230720	10800	23.89	20230106	22500	-40.53	20230720	10300	29.90	20221229	2.90	N	262260	500	72 억	364359	N	N	1	N	N
62	20231121	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	-30	5	-0.22	369254550	27809	46.63	13500	13540	13160	17400	9380	13390	13278.24	2.52	-3404	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1932	-126.04	3.20	12	0.19	-106.00	4180.00	22500	20230720	-40.62	10300	20221229	29.71	22500	-40.62	20230720	10800	23.70	20230106	22500	-40.62	20230720	10300	29.71	20221229	2.90	N	262260	500	72 억	364359	N	N	1	N	N
63	20231121	111001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	-50	5	-0.37	328644870	24774	41.54	13500	13540	13160	17400	9380	13390	13265.72	2.52	-3001	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1929	-125.85	3.19	12	0.17	-106.00	4180.00	22500	20230720	-40.71	10300	20221229	29.51	22500	-40.71	20230720	10800	23.52	20230106	22500	-40.71	20230720	10300	29.51	20221229	2.90	N	262260	500	72 억	364359	N	N	1	N	N
64	20231121	100937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	-60	5	-0.45	273908540	20670	34.66	13500	13540	13160	17400	9380	13390	13251.50	2.52	-4345	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1928	-125.75	3.19	12	0.14	-106.00	4180.00	22500	20230720	-40.76	10300	20221229	29.42	22500	-40.76	20230720	10800	23.43	20230106	22500	-40.76	20230720	10300	29.42	20221229	2.90	N	262260	500	72 억	364359	N	N	1	N	N
65	20231121	090952	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	-120	5	-0.90	40672990	3045	5.11	13500	13540	13250	17400	9380	13390	13357.30	2.52	-1705	13723	13556	13343	13176	12963	13640	13260	72	4010	500	9640	10	1	14461554	1919	-125.19	3.17	12	0.02	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.90	N	262260	500	72 억	364359	N	N	1	N	N
66	20231120	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	300	2	2.29	793974580	59376	79.33	13270	13510	13130	17010	9170	13090	13371.97	2.45	10462	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1936	-126.32	3.20	12	0.41	-106.00	4180.00	22500	20230720	-40.49	10300	20221229	30.00	22500	-40.49	20230720	10800	23.98	20230106	22500	-40.49	20230720	10300	30.00	20221229	2.94	N	262260	500	72 억	353901	N	N	1	N	N
67	20231120	151007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	310	2	2.37	759669580	56814	75.91	13270	13510	13130	17010	9170	13090	13371.17	2.45	9905	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1938	-126.42	3.21	12	0.39	-106.00	4180.00	22500	20230720	-40.44	10300	20221229	30.10	22500	-40.44	20230720	10800	24.07	20230106	22500	-40.44	20230720	10300	30.10	20221229	2.94	N	262260	500	72 억	353901	N	N	59	N	N
68	20231120	141007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13440	350	2	2.67	674663600	50475	67.44	13270	13510	13130	17010	9170	13090	13366.29	2.45	9628	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1944	-126.79	3.22	12	0.35	-106.00	4180.00	22500	20230720	-40.27	10300	20221229	30.49	22500	-40.27	20230720	10800	24.44	20230106	22500	-40.27	20230720	10300	30.49	20221229	2.94	N	262260	500	72 억	353901	N	N	59	N	N
69	20231120	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	260	2	1.99	539502350	40388	53.96	13270	13510	13130	17010	9170	13090	13357.99	2.45	10054	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1931	-125.94	3.19	12	0.28	-106.00	4180.00	22500	20230720	-40.67	10300	20221229	29.61	22500	-40.67	20230720	10800	23.61	20230106	22500	-40.67	20230720	10300	29.61	20221229	2.94	N	262260	500	72 억	353901	N	N	59	N	N
70	20231120	121004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	210	2	1.60	498401030	37299	49.83	13270	13510	13130	17010	9170	13090	13362.32	2.45	11246	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1923	-125.47	3.18	12	0.26	-106.00	4180.00	22500	20230720	-40.89	10300	20221229	29.13	22500	-40.89	20230720	10800	23.15	20230106	22500	-40.89	20230720	10300	29.13	20221229	2.94	N	262260	500	72 억	353901	N	N	59	N	N
71	20231120	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13340	250	2	1.91	452229170	33826	45.19	13270	13510	13130	17010	9170	13090	13369.28	2.45	11686	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1929	-125.85	3.19	12	0.23	-106.00	4180.00	22500	20230720	-40.71	10300	20221229	29.51	22500	-40.71	20230720	10800	23.52	20230106	22500	-40.71	20230720	10300	29.51	20221229	2.94	N	262260	500	72 억	353901	N	N	59	N	N
72	20231120	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	340	2	2.60	373799890	27963	37.36	13270	13510	13130	17010	9170	13090	13367.66	2.45	10920	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1942	-126.70	3.21	12	0.19	-106.00	4180.00	22500	20230720	-40.31	10300	20221229	30.39	22500	-40.31	20230720	10800	24.35	20230106	22500	-40.31	20230720	10300	30.39	20221229	2.94	N	262260	500	72 억	353901	N	N	59	N	N
73	20231120	091006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13260	170	2	1.30	49568010	3744	5.00	13270	13300	13130	17010	9170	13090	13239.32	2.45	-110	13676	13382	13176	12882	12676	13280	12780	72	3920	500	9420	10	1	14461554	1918	-125.09	3.17	12	0.03	-106.00	4180.00	22500	20230720	-41.07	10300	20221229	28.74	22500	-41.07	20230720	10800	22.78	20230106	22500	-41.07	20230720	10300	28.74	20221229	2.94	N	262260	500	72 억	353901	N	N	59	N	N
74	20231117	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13090	-400	5	-2.97	976921370	74676	121.25	13470	13470	12970	17530	9450	13490	13082.08	2.58	-18639	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1893	-123.49	3.13	12	0.52	-106.00	4180.00	22500	20230720	-41.82	10300	20221229	27.09	22500	-41.82	20230720	10800	21.20	20230106	22500	-41.82	20230720	10300	27.09	20221229	2.78	N	262260	500	72 억	372601	N	N	59	N	N
75	20231117	151034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	-470	5	-3.48	947782280	72449	117.63	13470	13470	12970	17530	9450	13490	13082.01	2.58	-18197	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1883	-122.83	3.11	12	0.50	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	2.78	N	262260	500	72 억	372601	N	N	199	N	N
76	20231117	141026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	-390	5	-2.89	739354730	56444	91.65	13470	13470	13030	17530	9450	13490	13098.84	2.58	-15377	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1894	-123.58	3.13	12	0.39	-106.00	4180.00	22500	20230720	-41.78	10300	20221229	27.18	22500	-41.78	20230720	10800	21.30	20230106	22500	-41.78	20230720	10300	27.18	20221229	2.78	N	262260	500	72 억	372601	N	N	199	N	N
77	20231117	131025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	-380	5	-2.82	653294520	49863	80.96	13470	13470	13030	17530	9450	13490	13101.71	2.58	-15129	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1896	-123.68	3.14	12	0.34	-106.00	4180.00	22500	20230720	-41.73	10300	20221229	27.28	22500	-41.73	20230720	10800	21.39	20230106	22500	-41.73	20230720	10300	27.28	20221229	2.78	N	262260	500	72 억	372601	N	N	199	N	N
78	20231117	121027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13140	-350	5	-2.59	605816470	46242	75.08	13470	13470	13030	17530	9450	13490	13100.92	2.58	-15101	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1900	-123.96	3.14	12	0.32	-106.00	4180.00	22500	20230720	-41.60	10300	20221229	27.57	22500	-41.60	20230720	10800	21.67	20230106	22500	-41.60	20230720	10300	27.57	20221229	2.78	N	262260	500	72 억	372601	N	N	199	N	N
79	20231117	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	-440	5	-3.26	530391490	40473	65.71	13470	13470	13030	17530	9450	13490	13104.73	2.58	-15487	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1887	-123.11	3.12	12	0.28	-106.00	4180.00	22500	20230720	-42.00	10300	20221229	26.70	22500	-42.00	20230720	10800	20.83	20230106	22500	-42.00	20230720	10300	26.70	20221229	2.78	N	262260	500	72 억	372601	N	N	199	N	N
80	20231117	101030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13090	-400	5	-2.97	323864560	24672	40.06	13470	13470	13060	17530	9450	13490	13126.66	2.58	-10523	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1893	-123.49	3.13	12	0.17	-106.00	4180.00	22500	20230720	-41.82	10300	20221229	27.09	22500	-41.82	20230720	10800	21.20	20230106	22500	-41.82	20230720	10300	27.09	20221229	2.78	N	262260	500	72 억	372601	N	N	199	N	N
81	20231117	091030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13100	-390	5	-2.89	100635960	7649	12.42	13470	13470	13100	17530	9450	13490	13156.31	2.58	-4925	13770	13630	13390	13250	13010	13700	13320	72	4040	500	9710	10	1	14461554	1894	-123.58	3.13	12	0.05	-106.00	4180.00	22500	20230720	-41.78	10300	20221229	27.18	22500	-41.78	20230720	10800	21.30	20230106	22500	-41.78	20230720	10300	27.18	20221229	2.78	N	262260	500	72 억	372601	N	N	199	N	N
82	20231116	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	80	2	0.60	790851910	59226	66.87	13360	13530	13150	17350	9350	13350	13353.12	2.55	1905	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1942	-126.70	3.21	12	0.41	-106.00	4180.00	22500	20230720	-40.31	10300	20221229	30.39	22500	-40.31	20230720	10800	24.35	20230106	22500	-40.31	20230720	10300	30.39	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
83	20231116	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13400	50	2	0.37	763777920	57212	64.59	13360	13530	13150	17350	9350	13350	13349.96	2.55	1747	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1938	-126.42	3.21	12	0.40	-106.00	4180.00	22500	20230720	-40.44	10300	20221229	30.10	22500	-40.44	20230720	10800	24.07	20230106	22500	-40.44	20230720	10300	30.10	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
84	20231116	140958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	110	2	0.82	640743680	48080	54.28	13360	13520	13150	17350	9350	13350	13326.62	2.55	1918	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1947	-126.98	3.22	12	0.33	-106.00	4180.00	22500	20230720	-40.18	10300	20221229	30.68	22500	-40.18	20230720	10800	24.63	20230106	22500	-40.18	20230720	10300	30.68	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
85	20231116	131021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	130	2	0.97	569205390	42765	48.28	13360	13520	13150	17350	9350	13350	13310.08	2.55	4113	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1949	-127.17	3.22	12	0.30	-106.00	4180.00	22500	20230720	-40.09	10300	20221229	30.87	22500	-40.09	20230720	10800	24.81	20230106	22500	-40.09	20230720	10300	30.87	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
86	20231116	121022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	20	2	0.15	428082760	32256	36.42	13360	13450	13150	17350	9350	13350	13271.41	2.55	4421	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1934	-126.13	3.20	12	0.22	-106.00	4180.00	22500	20230720	-40.58	10300	20221229	29.81	22500	-40.58	20230720	10800	23.80	20230106	22500	-40.58	20230720	10300	29.81	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
87	20231116	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13180	-170	5	-1.27	320960730	24189	27.31	13360	13450	13150	17350	9350	13350	13268.87	2.55	2027	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1906	-124.34	3.15	12	0.17	-106.00	4180.00	22500	20230720	-41.42	10300	20221229	27.96	22500	-41.42	20230720	10800	22.04	20230106	22500	-41.42	20230720	10300	27.96	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
88	20231116	101021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13310	-40	5	-0.30	63520070	4761	5.38	13360	13450	13220	17350	9350	13350	13341.75	2.55	-52	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1925	-125.57	3.18	12	0.03	-106.00	4180.00	22500	20230720	-40.84	10300	20221229	29.22	22500	-40.84	20230720	10800	23.24	20230106	22500	-40.84	20230720	10300	29.22	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
89	20231116	091027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	0	3	0.00	0	0	0.00	0	0	0	17350	9350	13350	0.00	2.55	0	13816	13582	13446	13212	13076	13515	13145	72	4000	500	9610	10	1	14461554	1931	-125.94	3.19	12	0.00	-106.00	4180.00	22500	20230720	-40.67	10300	20221229	29.61	22500	-40.67	20230720	10800	23.61	20230106	22500	-40.67	20230720	10300	29.61	20221229	2.77	N	262260	500	72 억	369345	N	N	14	N	N
90	20231115	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13350	50	2	0.38	1189867870	88086	105.95	13540	13680	13310	17290	9310	13300	13508.09	2.67	-17298	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1931	-125.94	3.19	12	0.61	-106.00	4180.00	22500	20230720	-40.67	10300	20221229	29.61	22500	-40.67	20230720	10800	23.61	20230106	22500	-40.67	20230720	10300	29.61	20221229	2.76	N	262260	500	72 억	386628	N	N	14	N	N
91	20231115	151039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13360	60	2	0.45	1160514920	85885	103.30	13540	13680	13310	17290	9310	13300	13512.43	2.67	-16912	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1932	-126.04	3.20	12	0.59	-106.00	4180.00	22500	20230720	-40.62	10300	20221229	29.71	22500	-40.62	20230720	10800	23.70	20230106	22500	-40.62	20230720	10300	29.71	20221229	2.76	N	262260	500	72 억	386628	N	N	98	N	N
92	20231115	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	130	2	0.98	1022388460	75542	90.86	13540	13680	13400	17290	9310	13300	13534.04	2.67	-17115	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1942	-126.70	3.21	12	0.52	-106.00	4180.00	22500	20230720	-40.31	10300	20221229	30.39	22500	-40.31	20230720	10800	24.35	20230106	22500	-40.31	20230720	10300	30.39	20221229	2.76	N	262260	500	72 억	386628	N	N	98	N	N
93	20231115	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	230	2	1.73	916661250	67679	81.40	13540	13680	13460	17290	9310	13300	13544.25	2.67	-16506	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1957	-127.64	3.24	12	0.47	-106.00	4180.00	22500	20230720	-39.87	10300	20221229	31.36	22500	-39.87	20230720	10800	25.28	20230106	22500	-39.87	20230720	10300	31.36	20221229	2.76	N	262260	500	72 억	386628	N	N	98	N	N
94	20231115	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	200	2	1.50	842270090	62169	74.78	13540	13680	13460	17290	9310	13300	13548.07	2.67	-15829	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1952	-127.36	3.23	12	0.43	-106.00	4180.00	22500	20230720	-40.00	10300	20221229	31.07	22500	-40.00	20230720	10800	25.00	20230106	22500	-40.00	20230720	10300	31.07	20221229	2.76	N	262260	500	72 억	386628	N	N	98	N	N
95	20231115	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13530	230	2	1.73	766295760	56533	68.00	13540	13680	13460	17290	9310	13300	13554.84	2.67	-14429	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1957	-127.64	3.24	12	0.39	-106.00	4180.00	22500	20230720	-39.87	10300	20221229	31.36	22500	-39.87	20230720	10800	25.28	20230106	22500	-39.87	20230720	10300	31.36	20221229	2.76	N	262260	500	72 억	386628	N	N	98	N	N
96	20231115	101041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13560	260	2	1.95	489563520	36077	43.39	13540	13680	13470	17290	9310	13300	13569.96	2.67	-2122	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1961	-127.92	3.24	12	0.25	-106.00	4180.00	22500	20230720	-39.73	10300	20221229	31.65	22500	-39.73	20230720	10800	25.56	20230106	22500	-39.73	20230720	10300	31.65	20221229	2.76	N	262260	500	72 억	386628	N	N	98	N	N
97	20231115	091032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13550	250	2	1.88	139693300	10284	12.37	13540	13680	13530	17290	9310	13300	13583.56	2.67	-2001	13700	13500	13200	13000	12700	13600	13100	72	3990	500	9570	10	1	14461554	1960	-127.83	3.24	12	0.07	-106.00	4180.00	22500	20230720	-39.78	10300	20221229	31.55	22500	-39.78	20230720	10800	25.46	20230106	22500	-39.78	20230720	10300	31.55	20221229	2.76	N	262260	500	72 억	386628	N	N	98	N	N
98	20231114	161016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	500	2	3.91	1095336180	82865	98.09	12900	13400	12900	16640	8960	12800	13217.99	2.51	23044	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1923	-125.47	3.18	12	0.57	-106.00	4180.00	22500	20230720	-40.89	10300	20221229	29.13	22500	-40.89	20230720	10800	23.15	20230106	22500	-40.89	20230720	10300	29.13	20221229	2.70	N	262260	500	72 억	363258	N	N	98	N	N
99	20231114	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13190	390	2	3.05	1052637480	79648	94.28	12900	13400	12900	16640	8960	12800	13216.14	2.51	23091	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1907	-124.43	3.16	12	0.55	-106.00	4180.00	22500	20230720	-41.38	10300	20221229	28.06	22500	-41.38	20230720	10800	22.13	20230106	22500	-41.38	20230720	10300	28.06	20221229	2.70	N	262260	500	72 억	363258	N	N	0	N	N
100	20231114	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	410	2	3.20	963780880	72906	86.30	12900	13400	12900	16640	8960	12800	13219.52	2.51	22326	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1910	-124.62	3.16	12	0.50	-106.00	4180.00	22500	20230720	-41.29	10300	20221229	28.25	22500	-41.29	20230720	10800	22.31	20230106	22500	-41.29	20230720	10300	28.25	20221229	2.70	N	262260	500	72 억	363258	N	N	0	N	N
101	20231114	131021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13300	500	2	3.91	886835000	67099	79.42	12900	13400	12900	16640	8960	12800	13216.83	2.51	21774	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1923	-125.47	3.18	12	0.46	-106.00	4180.00	22500	20230720	-40.89	10300	20221229	29.13	22500	-40.89	20230720	10800	23.15	20230106	22500	-40.89	20230720	10300	29.13	20221229	2.70	N	262260	500	72 억	363258	N	N	0	N	N
102	20231114	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13210	410	2	3.20	833723230	63095	74.69	12900	13400	12900	16640	8960	12800	13213.80	2.51	21400	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1910	-124.62	3.16	12	0.44	-106.00	4180.00	22500	20230720	-41.29	10300	20221229	28.25	22500	-41.29	20230720	10800	22.31	20230106	22500	-41.29	20230720	10300	28.25	20221229	2.70	N	262260	500	72 억	363258	N	N	0	N	N
103	20231114	111034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13200	400	2	3.12	765891050	57956	68.60	12900	13400	12900	16640	8960	12800	13215.06	2.51	21207	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1909	-124.53	3.16	12	0.40	-106.00	4180.00	22500	20230720	-41.33	10300	20221229	28.16	22500	-41.33	20230720	10800	22.22	20230106	22500	-41.33	20230720	10300	28.16	20221229	2.70	N	262260	500	72 억	363258	N	N	0	N	N
104	20231114	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	520	2	4.06	506930630	38476	45.54	12900	13370	12900	16640	8960	12800	13175.27	2.51	15519	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1926	-125.66	3.19	12	0.27	-106.00	4180.00	22500	20230720	-40.80	10300	20221229	29.32	22500	-40.80	20230720	10800	23.33	20230106	22500	-40.80	20230720	10300	29.32	20221229	2.70	N	262260	500	72 억	363258	N	N	0	N	N
105	20231114	091012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13110	310	2	2.42	204672590	15630	18.50	12900	13180	12900	16640	8960	12800	13094.91	2.51	4957	13493	13146	12923	12576	12353	13035	12465	72	3840	500	9210	10	1	14461554	1896	-123.68	3.14	12	0.11	-106.00	4180.00	22500	20230720	-41.73	10300	20221229	27.28	22500	-41.73	20230720	10800	21.39	20230106	22500	-41.73	20230720	10300	27.28	20221229	2.70	N	262260	500	72 억	363258	N	N	0	N	N
106	20231113	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12800	-100	5	-0.78	1080650450	83767	128.61	13110	13270	12700	16770	9030	12900	12900.73	2.52	-686	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1851	-120.75	3.06	12	0.58	-106.00	4180.00	22500	20230720	-43.11	10300	20221229	24.27	22500	-43.11	20230720	10800	18.52	20230106	22500	-43.11	20230720	10300	24.27	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
107	20231113	150959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	0	3	0.00	1025839470	79500	122.06	13110	13270	12700	16770	9030	12900	12903.64	2.52	-1638	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1866	-121.70	3.09	12	0.55	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
108	20231113	141000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	10	2	0.08	851811610	66040	101.39	13110	13270	12700	16770	9030	12900	12898.42	2.52	-2108	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1867	-121.79	3.09	12	0.46	-106.00	4180.00	22500	20230720	-42.62	10300	20221229	25.34	22500	-42.62	20230720	10800	19.54	20230106	22500	-42.62	20230720	10300	25.34	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
109	20231113	130957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12890	-10	5	-0.08	656390480	50858	78.08	13110	13270	12700	16770	9030	12900	12906.34	2.52	-894	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1864	-121.60	3.08	12	0.35	-106.00	4180.00	22500	20230720	-42.71	10300	20221229	25.15	22500	-42.71	20230720	10800	19.35	20230106	22500	-42.71	20230720	10300	25.15	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
110	20231113	121000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12770	-130	5	-1.01	594957910	46080	70.75	13110	13270	12700	16770	9030	12900	12911.41	2.52	49	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1847	-120.47	3.06	12	0.32	-106.00	4180.00	22500	20230720	-43.24	10300	20221229	23.98	22500	-43.24	20230720	10800	18.24	20230106	22500	-43.24	20230720	10300	23.98	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
111	20231113	110957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12780	-120	5	-0.93	534283200	41345	63.48	13110	13270	12700	16770	9030	12900	12922.56	2.52	1298	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1848	-120.57	3.06	12	0.29	-106.00	4180.00	22500	20230720	-43.20	10300	20221229	24.08	22500	-43.20	20230720	10800	18.33	20230106	22500	-43.20	20230720	10300	24.08	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
112	20231113	100954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12820	-80	5	-0.62	339220410	26084	40.05	13110	13270	12820	16770	9030	12900	13004.92	2.52	1843	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1854	-120.94	3.07	12	0.18	-106.00	4180.00	22500	20230720	-43.02	10300	20221229	24.47	22500	-43.02	20230720	10800	18.70	20230106	22500	-43.02	20230720	10300	24.47	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
113	20231113	091003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12930	30	2	0.23	120709580	9204	14.13	13110	13270	12930	16770	9030	12900	13114.90	2.52	2572	13426	13162	13016	12752	12606	13090	12680	72	3870	500	9280	10	1	14461554	1870	-121.98	3.09	12	0.06	-106.00	4180.00	22500	20230720	-42.53	10300	20221229	25.53	22500	-42.53	20230720	10800	19.72	20230106	22500	-42.53	20230720	10300	25.53	20221229	2.69	N	262260	500	72 억	364007	N	N	0	N	N
114	20231110	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12900	-430	5	-3.23	834221570	64388	121.90	13280	13280	12870	17320	9340	13330	12955.99	2.47	7422	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1866	-121.70	3.09	12	0.45	-106.00	4180.00	22500	20230720	-42.67	10300	20221229	25.24	22500	-42.67	20230720	10800	19.44	20230106	22500	-42.67	20230720	10300	25.24	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
115	20231110	151019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12890	-440	5	-3.30	778333850	60054	113.69	13280	13280	12870	17320	9340	13330	12960.25	2.47	6800	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1864	-121.60	3.08	12	0.42	-106.00	4180.00	22500	20230720	-42.71	10300	20221229	25.15	22500	-42.71	20230720	10800	19.35	20230106	22500	-42.71	20230720	10300	25.15	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
116	20231110	141005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	-340	5	-2.55	681688040	52571	99.52	13280	13280	12870	17320	9340	13330	12966.65	2.47	6071	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1879	-122.55	3.11	12	0.36	-106.00	4180.00	22500	20230720	-42.27	10300	20221229	26.12	22500	-42.27	20230720	10800	20.28	20230106	22500	-42.27	20230720	10300	26.12	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
117	20231110	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12910	-420	5	-3.15	628454800	48453	91.73	13280	13280	12870	17320	9340	13330	12970.02	2.47	5106	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1867	-121.79	3.09	12	0.34	-106.00	4180.00	22500	20230720	-42.62	10300	20221229	25.34	22500	-42.62	20230720	10800	19.54	20230106	22500	-42.62	20230720	10300	25.34	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
118	20231110	121013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12940	-390	5	-2.93	565619000	43583	82.51	13280	13280	12870	17320	9340	13330	12977.56	2.47	5040	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1871	-122.08	3.10	12	0.30	-106.00	4180.00	22500	20230720	-42.49	10300	20221229	25.63	22500	-42.49	20230720	10800	19.81	20230106	22500	-42.49	20230720	10300	25.63	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
119	20231110	110955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12970	-360	5	-2.70	529446240	40786	77.21	13280	13280	12870	17320	9340	13330	12980.64	2.47	5068	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1876	-122.36	3.10	12	0.28	-106.00	4180.00	22500	20230720	-42.36	10300	20221229	25.92	22500	-42.36	20230720	10800	20.09	20230106	22500	-42.36	20230720	10300	25.92	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
120	20231110	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	-310	5	-2.33	328973010	25274	47.85	13280	13280	12940	17320	9340	13330	13015.63	2.47	3808	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1883	-122.83	3.11	12	0.17	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
121	20231110	090949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13000	-330	5	-2.48	90161270	6907	13.08	13280	13280	12980	17320	9340	13330	13051.55	2.47	-1540	13830	13580	13390	13140	12950	13485	13045	72	3990	500	9590	10	1	14461554	1880	-122.64	3.11	12	0.05	-106.00	4180.00	22500	20230720	-42.22	10300	20221229	26.21	22500	-42.22	20230720	10800	20.37	20230106	22500	-42.22	20230720	10300	26.21	20221229	2.63	N	262260	500	72 억	356586	N	N	11	N	N
122	20231109	160943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13330	-150	5	-1.11	700143220	52179	81.99	13590	13640	13200	17520	9440	13480	13418.33	2.47	-624	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1928	-125.75	3.19	12	0.36	-106.00	4180.00	22500	20230720	-40.76	10300	20221229	29.42	22500	-40.76	20230720	10800	23.43	20230106	22500	-40.76	20230720	10300	29.42	20221229	2.65	N	262260	500	72 억	357182	N	N	11	N	N
123	20231109	150942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13370	-110	5	-0.82	647546300	48234	75.79	13590	13640	13200	17520	9440	13480	13425.10	2.47	-984	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1934	-126.13	3.20	12	0.33	-106.00	4180.00	22500	20230720	-40.58	10300	20221229	29.81	22500	-40.58	20230720	10800	23.80	20230106	22500	-40.58	20230720	10300	29.81	20221229	2.65	N	262260	500	72 억	357182	N	N	59	N	N
124	20231109	140939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	-70	5	-0.52	553329720	41207	64.75	13590	13640	13200	17520	9440	13480	13428.05	2.47	-2266	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1939	-126.51	3.21	12	0.28	-106.00	4180.00	22500	20230720	-40.40	10300	20221229	30.19	22500	-40.40	20230720	10800	24.17	20230106	22500	-40.40	20230720	10300	30.19	20221229	2.65	N	262260	500	72 억	357182	N	N	59	N	N
125	20231109	130942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13390	-90	5	-0.67	463606600	34498	54.21	13590	13640	13200	17520	9440	13480	13438.65	2.47	-1748	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1936	-126.32	3.20	12	0.24	-106.00	4180.00	22500	20230720	-40.49	10300	20221229	30.00	22500	-40.49	20230720	10800	23.98	20230106	22500	-40.49	20230720	10300	30.00	20221229	2.65	N	262260	500	72 억	357182	N	N	59	N	N
126	20231109	120946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13430	-50	5	-0.37	427975650	31840	50.03	13590	13640	13200	17520	9440	13480	13441.45	2.47	-880	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1942	-126.70	3.21	12	0.22	-106.00	4180.00	22500	20230720	-40.31	10300	20221229	30.39	22500	-40.31	20230720	10800	24.35	20230106	22500	-40.31	20230720	10300	30.39	20221229	2.65	N	262260	500	72 억	357182	N	N	59	N	N
127	20231109	110942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	-10	5	-0.07	393066240	29248	45.96	13590	13640	13200	17520	9440	13480	13439.08	2.47	-149	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1948	-127.08	3.22	12	0.20	-106.00	4180.00	22500	20230720	-40.13	10300	20221229	30.78	22500	-40.13	20230720	10800	24.72	20230106	22500	-40.13	20230720	10300	30.78	20221229	2.65	N	262260	500	72 억	357182	N	N	59	N	N
128	20231109	100936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13320	-160	5	-1.19	294066860	21904	34.42	13590	13640	13200	17520	9440	13480	13425.26	2.47	-343	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1926	-125.66	3.19	12	0.15	-106.00	4180.00	22500	20230720	-40.80	10300	20221229	29.32	22500	-40.80	20230720	10800	23.33	20230106	22500	-40.80	20230720	10300	29.32	20221229	2.65	N	262260	500	72 억	357182	N	N	59	N	N
129	20231109	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13500	20	2	0.15	50550200	3735	5.87	13590	13640	13500	17520	9440	13480	13534.19	2.47	-945	14206	13842	13606	13242	13006	13725	13125	72	4040	500	9700	10	1	14461554	1952	-127.36	3.23	12	0.03	-106.00	4180.00	22500	20230720	-40.00	10300	20221229	31.07	22500	-40.00	20230720	10800	25.00	20230106	22500	-40.00	20230720	10300	31.07	20221229	2.65	N	262260	500	72 억	357182	N	N	59	N	N
130	20231108	160935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13480	-320	5	-2.32	843866430	61778	50.68	13800	13970	13370	17940	9660	13800	13659.88	2.60	-18523	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	1949	-127.17	3.22	12	0.43	-106.00	4180.00	22500	20230720	-40.09	10300	20221229	30.87	22500	-40.09	20230720	10800	24.81	20230106	22500	-40.09	20230720	10300	30.87	20221229	2.70	N	262260	500	72 억	375722	N	N	59	N	N
131	20231108	150940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13470	-330	5	-2.39	789705120	57744	47.37	13800	13970	13420	17940	9660	13800	13675.97	2.60	-18481	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	1948	-127.08	3.22	12	0.40	-106.00	4180.00	22500	20230720	-40.13	10300	20221229	30.78	22500	-40.13	20230720	10800	24.72	20230106	22500	-40.13	20230720	10300	30.78	20221229	2.70	N	262260	500	72 억	375722	N	N	47	N	N
132	20231108	140934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13620	-180	5	-1.30	597400760	43536	35.71	13800	13970	13600	17940	9660	13800	13721.99	2.60	-11518	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	1970	-128.49	3.26	12	0.30	-106.00	4180.00	22500	20230720	-39.47	10300	20221229	32.23	22500	-39.47	20230720	10800	26.11	20230106	22500	-39.47	20230720	10300	32.23	20221229	2.70	N	262260	500	72 억	375722	N	N	47	N	N
133	20231108	130931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13670	-130	5	-0.94	531142980	38682	31.73	13800	13970	13600	17940	9660	13800	13731.01	2.60	-9733	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	1977	-128.96	3.27	12	0.27	-106.00	4180.00	22500	20230720	-39.24	10300	20221229	32.72	22500	-39.24	20230720	10800	26.57	20230106	22500	-39.24	20230720	10300	32.72	20221229	2.70	N	262260	500	72 억	375722	N	N	47	N	N
134	20231108	120928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-80	5	-0.58	477628370	34769	28.52	13800	13970	13600	17940	9660	13800	13737.19	2.60	-7999	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	1984	-129.43	3.28	12	0.24	-106.00	4180.00	22500	20230720	-39.02	10300	20221229	33.20	22500	-39.02	20230720	10800	27.04	20230106	22500	-39.02	20230720	10300	33.20	20221229	2.70	N	262260	500	72 억	375722	N	N	47	N	N
135	20231108	110936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13720	-80	5	-0.58	449050520	32685	26.81	13800	13970	13600	17940	9660	13800	13738.73	2.60	-7723	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	1984	-129.43	3.28	12	0.23	-106.00	4180.00	22500	20230720	-39.02	10300	20221229	33.20	22500	-39.02	20230720	10800	27.04	20230106	22500	-39.02	20230720	10300	33.20	20221229	2.70	N	262260	500	72 억	375722	N	N	47	N	N
136	20231108	100934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13790	-10	5	-0.07	332025280	24132	19.80	13800	13970	13600	17940	9660	13800	13758.71	2.60	-5969	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	1994	-130.09	3.30	12	0.17	-106.00	4180.00	22500	20230720	-38.71	10300	20221229	33.88	22500	-38.71	20230720	10800	27.69	20230106	22500	-38.71	20230720	10300	33.88	20221229	2.70	N	262260	500	72 억	375722	N	N	47	N	N
137	20231108	090931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13920	120	2	0.87	91574660	6600	5.41	13800	13970	13780	17940	9660	13800	13874.95	2.60	-2536	14433	14116	13823	13506	13213	13970	13360	72	4140	500	9930	10	1	14461554	2013	-131.32	3.33	12	0.05	-106.00	4180.00	22500	20230720	-38.13	10300	20221229	35.15	22500	-38.13	20230720	10800	28.89	20230106	22500	-38.13	20230720	10300	35.15	20221229	2.70	N	262260	500	72 억	375722	N	N	47	N	N
138	20231107	160933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13800	-350	5	-2.47	1671446020	121188	34.83	14140	14140	13530	18390	9910	14150	13792.14	2.67	-10576	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	1996	-130.19	3.30	12	0.84	-106.00	4180.00	22500	20230720	-38.67	10300	20221229	33.98	22500	-38.67	20230720	10800	27.78	20230106	22500	-38.67	20230720	10300	33.98	20221229	2.81	N	262260	500	72 억	385743	N	N	6	N	N
139	20231107	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13820	-330	5	-2.33	1636295900	118642	34.10	14140	14140	13530	18390	9910	14150	13791.88	2.67	-10455	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	1999	-130.38	3.31	12	0.82	-106.00	4180.00	22500	20230720	-38.58	10300	20221229	34.17	22500	-38.58	20230720	10800	27.96	20230106	22500	-38.58	20230720	10300	34.17	20221229	2.81	N	262260	500	72 억	385743	N	N	15	N	N
140	20231107	140937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13650	-500	5	-3.53	1464744240	106159	30.51	14140	14140	13530	18390	9910	14150	13797.65	2.67	-7347	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	1974	-128.77	3.27	12	0.73	-106.00	4180.00	22500	20230720	-39.33	10300	20221229	32.52	22500	-39.33	20230720	10800	26.39	20230106	22500	-39.33	20230720	10300	32.52	20221229	2.81	N	262260	500	72 억	385743	N	N	15	N	N
141	20231107	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	-570	5	-4.03	1357525670	98295	28.25	14140	14140	13530	18390	9910	14150	13810.73	2.67	-9239	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	1964	-128.11	3.25	12	0.68	-106.00	4180.00	22500	20230720	-39.64	10300	20221229	31.84	22500	-39.64	20230720	10800	25.74	20230106	22500	-39.64	20230720	10300	31.84	20221229	2.81	N	262260	500	72 억	385743	N	N	15	N	N
142	20231107	120932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13610	-540	5	-3.82	1169385950	84445	24.27	14140	14140	13600	18390	9910	14150	13847.90	2.67	-7929	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	1968	-128.40	3.26	12	0.58	-106.00	4180.00	22500	20230720	-39.51	10300	20221229	32.14	22500	-39.51	20230720	10800	26.02	20230106	22500	-39.51	20230720	10300	32.14	20221229	2.81	N	262260	500	72 억	385743	N	N	15	N	N
143	20231107	110931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13740	-410	5	-2.90	947811800	68245	19.62	14140	14140	13710	18390	9910	14150	13888.37	2.67	-5182	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	1987	-129.62	3.29	12	0.47	-106.00	4180.00	22500	20230720	-38.93	10300	20221229	33.40	22500	-38.93	20230720	10800	27.22	20230106	22500	-38.93	20230720	10300	33.40	20221229	2.81	N	262260	500	72 억	385743	N	N	15	N	N
144	20231107	100944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13840	-310	5	-2.19	754439790	54255	15.59	14140	14140	13710	18390	9910	14150	13905.44	2.67	-404	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	2001	-130.57	3.31	12	0.38	-106.00	4180.00	22500	20230720	-38.49	10300	20221229	34.37	22500	-38.49	20230720	10800	28.15	20230106	22500	-38.49	20230720	10300	34.37	20221229	2.81	N	262260	500	72 억	385743	N	N	15	N	N
145	20231107	090920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14000	-150	5	-1.06	291248720	20952	6.02	14140	14140	13710	18390	9910	14150	13900.76	2.67	157	14810	14480	14030	13700	13250	14645	13865	72	4240	500	10180	10	1	14461554	2025	-132.08	3.35	12	0.14	-106.00	4180.00	22500	20230720	-37.78	10300	20221229	35.92	22500	-37.78	20230720	10800	29.63	20230106	22500	-37.78	20230720	10300	35.92	20221229	2.81	N	262260	500	72 억	385743	N	N	15	N	N
146	20231106	160911	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14150	910	2	6.87	4841053130	344963	174.38	13790	14360	13580	17210	9270	13240	14033.46	2.56	15988	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	2046	-133.49	3.39	12	2.39	-106.00	4180.00	22500	20230720	-37.11	10300	20221229	37.38	22500	-37.11	20230720	10800	31.02	20230106	22500	-37.11	20230720	10300	37.38	20221229	2.76	N	262260	500	72 억	370695	N	N	15	N	N
147	20231106	150917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	860	2	6.50	4764999690	339583	171.66	13790	14360	13580	17210	9270	13240	14031.91	2.56	15517	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	2039	-133.02	3.37	12	2.35	-106.00	4180.00	22500	20230720	-37.33	10300	20221229	36.89	22500	-37.33	20230720	10800	30.56	20230106	22500	-37.33	20230720	10300	36.89	20221229	2.76	N	262260	500	72 억	370695	N	N	0	N	N
148	20231106	140912	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14070	830	2	6.27	4398060380	313573	158.51	13790	14360	13580	17210	9270	13240	14025.63	2.56	10471	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	2035	-132.74	3.37	12	2.17	-106.00	4180.00	22500	20230720	-37.47	10300	20221229	36.60	22500	-37.47	20230720	10800	30.28	20230106	22500	-37.47	20230720	10300	36.60	20221229	2.76	N	262260	500	72 억	370695	N	N	0	N	N
149	20231106	130921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14040	800	2	6.04	4171736390	297519	150.40	13790	14360	13580	17210	9270	13240	14021.75	2.56	11018	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	2030	-132.45	3.36	12	2.06	-106.00	4180.00	22500	20230720	-37.60	10300	20221229	36.31	22500	-37.60	20230720	10800	30.00	20230106	22500	-37.60	20230720	10300	36.31	20221229	2.76	N	262260	500	72 억	370695	N	N	0	N	N
150	20231106	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14010	770	2	5.82	3721177080	265324	134.12	13790	14360	13580	17210	9270	13240	14025.03	2.56	4011	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	2026	-132.17	3.35	12	1.83	-106.00	4180.00	22500	20230720	-37.73	10300	20221229	36.02	22500	-37.73	20230720	10800	29.72	20230106	22500	-37.73	20230720	10300	36.02	20221229	2.76	N	262260	500	72 억	370695	N	N	0	N	N
151	20231106	110916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14290	1050	2	7.93	3006707190	215240	108.80	13790	14300	13580	17210	9270	13240	13969.09	2.56	7200	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	2067	-134.81	3.42	12	1.49	-106.00	4180.00	22500	20230720	-36.49	10300	20221229	38.74	22500	-36.49	20230720	10800	32.31	20230106	22500	-36.49	20230720	10300	38.74	20221229	2.76	N	262260	500	72 억	370695	N	N	0	N	N
152	20231106	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14120	880	2	6.65	1961737250	141556	71.56	13790	14240	13580	17210	9270	13240	13858.38	2.56	-1546	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	2042	-133.21	3.38	12	0.98	-106.00	4180.00	22500	20230720	-37.24	10300	20221229	37.09	22500	-37.24	20230720	10800	30.74	20230106	22500	-37.24	20230720	10300	37.09	20221229	2.76	N	262260	500	72 억	370695	N	N	0	N	N
153	20231106	090915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13710	470	2	3.55	665549040	48396	24.46	13790	13840	13580	17210	9270	13240	13752.15	2.56	-6331	13893	13566	13313	12986	12733	13440	12860	72	3970	500	9530	10	1	14461554	1983	-129.34	3.28	12	0.33	-106.00	4180.00	22500	20230720	-39.07	10300	20221229	33.11	22500	-39.07	20230720	10800	26.94	20230106	22500	-39.07	20230720	10300	33.11	20221229	2.76	N	262260	500	72 억	370695	N	N	0	N	N
154	20231103	160905	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13240	250	2	1.92	2570673960	192662	45.74	13290	13640	13060	16880	9100	12990	13343.33	2.50	10586	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1915	-124.91	3.17	12	1.33	-106.00	4180.00	22500	20230720	-41.16	10300	20221229	28.54	22500	-41.16	20230720	10800	22.59	20230106	22500	-41.16	20230720	10300	28.54	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
155	20231103	150859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13230	240	2	1.85	2486505770	186308	44.23	13290	13640	13060	16880	9100	12990	13346.21	2.50	11309	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1913	-124.81	3.17	12	1.29	-106.00	4180.00	22500	20230720	-41.20	10300	20221229	28.45	22500	-41.20	20230720	10800	22.50	20230106	22500	-41.20	20230720	10300	28.45	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
156	20231103	140900	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13270	280	2	2.16	2384110630	178582	42.40	13290	13640	13060	16880	9100	12990	13350.23	2.50	13777	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1919	-125.19	3.17	12	1.23	-106.00	4180.00	22500	20230720	-41.02	10300	20221229	28.83	22500	-41.02	20230720	10800	22.87	20230106	22500	-41.02	20230720	10300	28.83	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
157	20231103	130901	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13240	250	2	1.92	2245133330	168089	39.90	13290	13640	13060	16880	9100	12990	13356.81	2.50	9665	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1915	-124.91	3.17	12	1.16	-106.00	4180.00	22500	20230720	-41.16	10300	20221229	28.54	22500	-41.16	20230720	10800	22.59	20230106	22500	-41.16	20230720	10300	28.54	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
158	20231103	120859	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13460	470	2	3.62	1930627300	144457	34.29	13290	13640	13060	16880	9100	12990	13364.72	2.50	11552	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1947	-126.98	3.22	12	1.00	-106.00	4180.00	22500	20230720	-40.18	10300	20221229	30.68	22500	-40.18	20230720	10800	24.63	20230106	22500	-40.18	20230720	10300	30.68	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
159	20231103	110907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13580	590	2	4.54	1667109340	124905	29.65	13290	13640	13060	16880	9100	12990	13347.02	2.50	10886	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1964	-128.11	3.25	12	0.86	-106.00	4180.00	22500	20230720	-39.64	10300	20221229	31.84	22500	-39.64	20230720	10800	25.74	20230106	22500	-39.64	20230720	10300	31.84	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
160	20231103	100849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13220	230	2	1.77	1117931650	83983	19.94	13290	13540	13060	16880	9100	12990	13311.40	2.50	-770	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1912	-124.72	3.16	12	0.58	-106.00	4180.00	22500	20230720	-41.24	10300	20221229	28.35	22500	-41.24	20230720	10800	22.41	20230106	22500	-41.24	20230720	10300	28.35	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
161	20231103	090855	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13410	420	2	3.23	424509210	31723	7.53	13290	13540	13240	16880	9100	12990	13381.75	2.50	-1488	14570	13780	13140	12350	11710	14175	12745	72	3890	500	9350	10	1	14461554	1939	-126.51	3.21	12	0.22	-106.00	4180.00	22500	20230720	-40.40	10300	20221229	30.19	22500	-40.40	20230720	10800	24.17	20230106	22500	-40.40	20230720	10300	30.19	20221229	2.77	N	262260	500	72 억	361040	N	N	0	N	N
162	20231102	160854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12990	570	2	4.59	5480931550	417100	152.97	12500	13930	12500	16140	8700	12420	13140.62	2.54	-7588	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1879	-122.55	3.11	12	2.88	-106.00	4180.00	22500	20230720	-42.27	10300	20221229	26.12	22500	-42.27	20230720	10800	20.28	20230106	22500	-42.27	20230720	10300	26.12	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
163	20231102	150904	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13010	590	2	4.75	5389230270	410047	150.39	12500	13930	12500	16140	8700	12420	13142.96	2.54	-7433	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1881	-122.74	3.11	12	2.84	-106.00	4180.00	22500	20230720	-42.18	10300	20221229	26.31	22500	-42.18	20230720	10800	20.46	20230106	22500	-42.18	20230720	10300	26.31	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
164	20231102	140850	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12970	550	2	4.43	5099697910	387755	142.21	12500	13930	12500	16140	8700	12420	13151.86	2.54	-5899	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1876	-122.36	3.10	12	2.68	-106.00	4180.00	22500	20230720	-42.36	10300	20221229	25.92	22500	-42.36	20230720	10800	20.09	20230106	22500	-42.36	20230720	10300	25.92	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
165	20231102	130854	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13050	630	2	5.07	4594649120	349078	128.02	12500	13930	12500	16140	8700	12420	13162.24	2.54	-5858	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1887	-123.11	3.12	12	2.41	-106.00	4180.00	22500	20230720	-42.00	10300	20221229	26.70	22500	-42.00	20230720	10800	20.83	20230106	22500	-42.00	20230720	10300	26.70	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
166	20231102	120851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	13020	600	2	4.83	4184074430	317565	116.47	12500	13930	12500	16140	8700	12420	13175.49	2.54	-5004	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1883	-122.83	3.11	12	2.20	-106.00	4180.00	22500	20230720	-42.13	10300	20221229	26.41	22500	-42.13	20230720	10800	20.56	20230106	22500	-42.13	20230720	10300	26.41	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
167	20231102	110849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	270	2	2.17	947388920	75063	27.53	12500	12830	12500	16140	8700	12420	12621.25	2.54	9747	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1835	-119.72	3.04	12	0.52	-106.00	4180.00	22500	20230720	-43.60	10300	20221229	23.20	22500	-43.60	20230720	10800	17.50	20230106	22500	-43.60	20230720	10300	23.20	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
168	20231102	100851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12570	150	2	1.21	610477090	48494	17.79	12500	12700	12500	16140	8700	12420	12588.72	2.54	5798	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1818	-118.58	3.01	12	0.34	-106.00	4180.00	22500	20230720	-44.13	10300	20221229	22.04	22500	-44.13	20230720	10800	16.39	20230106	22500	-44.13	20230720	10300	22.04	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
169	20231102	090857	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12590	170	2	1.37	247617070	19689	7.22	12500	12700	12500	16140	8700	12420	12576.42	2.54	4033	13913	13166	12633	11886	11353	13540	12260	72	3720	500	8940	10	1	14461554	1821	-118.77	3.01	12	0.14	-106.00	4180.00	22500	20230720	-44.04	10300	20221229	22.23	22500	-44.04	20230720	10800	16.57	20230106	22500	-44.04	20230720	10300	22.23	20221229	2.67	N	262260	500	72 억	368010	N	N	0	N	N
170	20231101	160848	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12420	330	2	2.73	3443845530	271050	243.87	12140	13380	12100	15710	8470	12090	12705.93	2.61	-9038	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1796	-117.17	2.97	12	1.87	-106.00	4180.00	22500	20230720	-44.80	10300	20221229	20.58	22500	-44.80	20230720	10800	15.00	20230106	22500	-44.80	20230720	10300	20.58	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N
171	20231101	150849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12430	340	2	2.81	3386303960	266415	239.70	12140	13380	12100	15710	8470	12090	12710.64	2.61	-9044	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1798	-117.26	2.97	12	1.84	-106.00	4180.00	22500	20230720	-44.76	10300	20221229	20.68	22500	-44.76	20230720	10800	15.09	20230106	22500	-44.76	20230720	10300	20.68	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N
172	20231101	140841	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	320	2	2.65	3224954710	253372	227.96	12140	13380	12100	15710	8470	12090	12728.14	2.61	-10113	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1795	-117.08	2.97	12	1.75	-106.00	4180.00	22500	20230720	-44.84	10300	20221229	20.49	22500	-44.84	20230720	10800	14.91	20230106	22500	-44.84	20230720	10300	20.49	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N
173	20231101	130849	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12460	370	2	3.06	3112609630	244343	219.84	12140	13380	12100	15710	8470	12090	12738.69	2.61	-9719	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1802	-117.55	2.98	12	1.69	-106.00	4180.00	22500	20230720	-44.62	10300	20221229	20.97	22500	-44.62	20230720	10800	15.37	20230106	22500	-44.62	20230720	10300	20.97	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N
174	20231101	120908	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12410	320	2	2.65	2937080120	230338	207.24	12140	13380	12100	15710	8470	12090	12751.17	2.61	-11222	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1795	-117.08	2.97	12	1.59	-106.00	4180.00	22500	20230720	-44.84	10300	20221229	20.49	22500	-44.84	20230720	10800	14.91	20230106	22500	-44.84	20230720	10300	20.49	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N
175	20231101	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12690	600	2	4.96	2310303400	180290	162.21	12140	13380	12100	15710	8470	12090	12814.37	2.61	-7305	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1835	-119.72	3.04	12	1.25	-106.00	4180.00	22500	20230720	-43.60	10300	20221229	23.20	22500	-43.60	20230720	10800	17.50	20230106	22500	-43.60	20230720	10300	23.20	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N
176	20231101	100902	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12300	210	2	1.74	185680560	15190	13.67	12140	12330	12100	15710	8470	12090	12223.87	2.61	2278	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1779	-116.04	2.94	12	0.11	-106.00	4180.00	22500	20230720	-45.33	10300	20221229	19.42	22500	-45.33	20230720	10800	13.89	20230106	22500	-45.33	20230720	10300	19.42	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N
177	20231101	090903	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	12170	80	2	0.66	107485000	8818	7.93	12140	12330	12100	15710	8470	12090	12189.27	2.61	359	13456	12772	12386	11702	11316	12580	11510	72	3620	500	8700	10	1	14461554	1760	-114.81	2.91	12	0.06	-106.00	4180.00	22500	20230720	-45.91	10300	20221229	18.16	22500	-45.91	20230720	10800	12.69	20230106	22500	-45.91	20230720	10300	18.16	20221229	2.75	N	262260	500	72 억	377306	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History