KissMeData/036010/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	-130	5	-0.81	2962436580	185135	141.51	16010	16310	15750	20750	11190	15980	16001.80	15.43	-8	2761	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2107	22.51	1.80	12	1.39	704.00	8801.00	19400	20230714	-18.30	9420	20221226	68.26	19400	-18.30	20230714	9500	66.84	20230315	19400	-18.30	20230714	9420	68.26	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
3	20231130	150444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15880	-100	5	-0.63	2836092350	177173	135.42	16010	16310	15750	20750	11190	15980	16007.47	15.43	-8	3534	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2111	22.56	1.80	12	1.33	704.00	8801.00	19400	20230714	-18.14	9420	20221226	68.58	19400	-18.14	20230714	9500	67.16	20230315	19400	-18.14	20230714	9420	68.58	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
4	20231130	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	20	2	0.13	1814916830	112772	86.20	16010	16310	15920	20750	11190	15980	16093.68	15.43	-8	-8327	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2127	22.73	1.82	12	0.85	704.00	8801.00	19400	20230714	-17.53	9420	20221226	69.85	19400	-17.53	20230714	9500	68.42	20230315	19400	-17.53	20230714	9420	69.85	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
5	20231130	130441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	50	2	0.31	1644591420	102112	78.05	16010	16310	15920	20750	11190	15980	16105.76	15.43	-8	-8200	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2131	22.77	1.82	12	0.77	704.00	8801.00	19400	20230714	-17.37	9420	20221226	70.17	19400	-17.37	20230714	9500	68.74	20230315	19400	-17.37	20230714	9420	70.17	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
6	20231130	120449	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	-30	5	-0.19	1468906610	91120	69.65	16010	16310	15920	20750	11190	15980	16120.57	15.43	-8	-12613	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2120	22.66	1.81	12	0.69	704.00	8801.00	19400	20230714	-17.78	9420	20221226	69.32	19400	-17.78	20230714	9500	67.89	20230315	19400	-17.78	20230714	9420	69.32	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
7	20231130	110444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16080	100	2	0.63	1116626890	69094	52.81	16010	16310	16010	20750	11190	15980	16160.98	15.43	-8	-7583	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2138	22.84	1.83	12	0.52	704.00	8801.00	19400	20230714	-17.11	9420	20221226	70.70	19400	-17.11	20230714	9500	69.26	20230315	19400	-17.11	20230714	9420	70.70	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
8	20231130	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	170	2	1.06	877026540	54204	41.43	16010	16310	16010	20750	11190	15980	16180.11	15.43	-8	-3184	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2147	22.94	1.84	12	0.41	704.00	8801.00	19400	20230714	-16.75	9420	20221226	71.44	19400	-16.75	20230714	9500	70.00	20230315	19400	-16.75	20230714	9420	71.44	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
9	20231130	090442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	200	2	1.25	140483540	8689	6.64	16010	16280	16010	20750	11190	15980	16167.98	15.43	-8	2062	16600	16290	16090	15780	15580	16190	15680	69	4770	500	11820	10	1	13292934	2151	22.98	1.84	12	0.07	704.00	8801.00	19400	20230714	-16.60	9420	20221226	71.76	19400	-16.60	20230714	9500	70.32	20230315	19400	-16.60	20230714	9420	71.76	20221226	6.30	N	036010	500	68 억	2050614	N	N	2	N	N
10	20231129	160440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15980	-400	5	-2.44	2084932270	129811	55.33	16380	16400	15890	21250	11470	16380	16061.50	15.51	-8	-13581	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2124	22.70	1.82	12	0.98	704.00	8801.00	19400	20230714	-17.63	9420	20221226	69.64	19400	-17.63	20230714	9500	68.21	20230315	19400	-17.63	20230714	9420	69.64	20221226	6.44	N	036010	500	68 억	2061978	N	N	2	N	N
11	20231129	150442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15930	-450	5	-2.75	1989396840	123827	52.78	16380	16400	15890	21250	11470	16380	16065.94	15.51	-8	-13504	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2118	22.63	1.81	12	0.93	704.00	8801.00	19400	20230714	-17.89	9420	20221226	69.11	19400	-17.89	20230714	9500	67.68	20230315	19400	-17.89	20230714	9420	69.11	20221226	6.44	N	036010	500	68 억	2061978	N	N	4	N	N
12	20231129	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-310	5	-1.89	1566780680	97354	41.50	16380	16400	15930	21250	11470	16380	16093.64	15.51	-8	-8302	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2136	22.83	1.83	12	0.73	704.00	8801.00	19400	20230714	-17.16	9420	20221226	70.59	19400	-17.16	20230714	9500	69.16	20230315	19400	-17.16	20230714	9420	70.59	20221226	6.44	N	036010	500	68 억	2061978	N	N	4	N	N
13	20231129	130443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-310	5	-1.89	1388185590	86272	36.77	16380	16400	15930	21250	11470	16380	16090.80	15.51	-8	-8875	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2136	22.83	1.83	12	0.65	704.00	8801.00	19400	20230714	-17.16	9420	20221226	70.59	19400	-17.16	20230714	9500	69.16	20230315	19400	-17.16	20230714	9420	70.59	20221226	6.44	N	036010	500	68 억	2061978	N	N	4	N	N
14	20231129	120443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16060	-320	5	-1.95	1156928780	71812	30.61	16380	16400	15930	21250	11470	16380	16110.52	15.51	-8	-12265	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2135	22.81	1.82	12	0.54	704.00	8801.00	19400	20230714	-17.22	9420	20221226	70.49	19400	-17.22	20230714	9500	69.05	20230315	19400	-17.22	20230714	9420	70.49	20221226	6.44	N	036010	500	68 억	2061978	N	N	4	N	N
15	20231129	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16070	-310	5	-1.89	1061840160	65897	28.09	16380	16400	15930	21250	11470	16380	16113.63	15.51	-8	-12504	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2136	22.83	1.83	12	0.50	704.00	8801.00	19400	20230714	-17.16	9420	20221226	70.59	19400	-17.16	20230714	9500	69.16	20230315	19400	-17.16	20230714	9420	70.59	20221226	6.44	N	036010	500	68 억	2061978	N	N	4	N	N
16	20231129	100440	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	-230	5	-1.40	884429240	54863	23.39	16380	16400	15930	21250	11470	16380	16120.69	15.51	-8	-11048	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2147	22.94	1.84	12	0.41	704.00	8801.00	19400	20230714	-16.75	9420	20221226	71.44	19400	-16.75	20230714	9500	70.00	20230315	19400	-16.75	20230714	9420	71.44	20221226	6.44	N	036010	500	68 억	2061978	N	N	4	N	N
17	20231129	090438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16250	-130	5	-0.79	161510220	9884	4.21	16380	16400	16240	21250	11470	16380	16340.57	15.51	-8	-5177	16800	16590	16320	16110	15840	16455	15975	69	4870	500	12120	10	1	13292934	2160	23.08	1.85	12	0.07	704.00	8801.00	19400	20230714	-16.24	9420	20221226	72.51	19400	-16.24	20230714	9500	71.05	20230315	19400	-16.24	20230714	9420	72.51	20221226	6.44	N	036010	500	68 억	2061978	N	N	4	N	N
18	20231128	160441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	-20	5	-0.12	3814985640	233628	70.52	16400	16530	16050	21300	11480	16400	16329.28	15.53	0	5888	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2177	23.27	1.86	12	1.76	704.00	8801.00	19400	20230714	-15.57	9420	20221226	73.89	19400	-15.57	20230714	9500	72.42	20230315	19400	-15.57	20230714	9420	73.89	20221226	6.44	N	036010	500	68 억	2064632	N	N	4	N	N
19	20231128	150412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	-70	5	-0.43	3663714650	224363	67.73	16400	16530	16050	21300	11480	16400	16329.41	15.53	0	4405	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2171	23.20	1.86	12	1.69	704.00	8801.00	19400	20230714	-15.82	9420	20221226	73.35	19400	-15.82	20230714	9500	71.89	20230315	19400	-15.82	20230714	9420	73.35	20221226	6.44	N	036010	500	68 억	2064632	N	N	10	N	N
20	20231128	140439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	-10	5	-0.06	3399375470	208216	62.85	16400	16530	16050	21300	11480	16400	16326.20	15.53	0	9989	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2179	23.28	1.86	12	1.57	704.00	8801.00	19400	20230714	-15.52	9420	20221226	73.99	19400	-15.52	20230714	9500	72.53	20230315	19400	-15.52	20230714	9420	73.99	20221226	6.44	N	036010	500	68 억	2064632	N	N	10	N	N
21	20231128	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16340	-60	5	-0.37	3205976460	196401	59.28	16400	16530	16050	21300	11480	16400	16323.62	15.53	0	8803	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2172	23.21	1.86	12	1.48	704.00	8801.00	19400	20230714	-15.77	9420	20221226	73.46	19400	-15.77	20230714	9500	72.00	20230315	19400	-15.77	20230714	9420	73.46	20221226	6.44	N	036010	500	68 억	2064632	N	N	10	N	N
22	20231128	120438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16380	-20	5	-0.12	2991472400	183246	55.31	16400	16530	16050	21300	11480	16400	16324.90	15.53	0	6092	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2177	23.27	1.86	12	1.38	704.00	8801.00	19400	20230714	-15.57	9420	20221226	73.89	19400	-15.57	20230714	9500	72.42	20230315	19400	-15.57	20230714	9420	73.89	20221226	6.44	N	036010	500	68 억	2064632	N	N	10	N	N
23	20231128	110438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16480	80	2	0.49	2397355650	147199	44.43	16400	16510	16050	21300	11480	16400	16286.49	15.53	0	-7097	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2191	23.41	1.87	12	1.11	704.00	8801.00	19400	20230714	-15.05	9420	20221226	74.95	19400	-15.05	20230714	9500	73.47	20230315	19400	-15.05	20230714	9420	74.95	20221226	6.44	N	036010	500	68 억	2064632	N	N	10	N	N
24	20231128	100439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16120	-280	5	-1.71	1851849140	113838	34.36	16400	16510	16050	21300	11480	16400	16267.40	15.53	0	-23660	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2143	22.90	1.83	12	0.86	704.00	8801.00	19400	20230714	-16.91	9420	20221226	71.13	19400	-16.91	20230714	9500	69.68	20230315	19400	-16.91	20230714	9420	71.13	20221226	6.44	N	036010	500	68 억	2064632	N	N	10	N	N
25	20231128	090436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16330	-70	5	-0.43	274570960	16724	5.05	16400	16510	16300	21300	11480	16400	16417.78	15.53	0	-5914	17240	16820	16060	15640	14880	17030	15850	69	4900	500	12130	10	1	13292934	2171	23.20	1.86	12	0.13	704.00	8801.00	19400	20230714	-15.82	9420	20221226	73.35	19400	-15.82	20230714	9500	71.89	20230315	19400	-15.82	20230714	9420	73.35	20221226	6.44	N	036010	500	68 억	2064632	N	N	10	N	N
26	20231127	160438	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16400	760	2	4.86	5243640200	326246	368.45	15640	16480	15300	20300	10950	15640	16071.95	15.33	16	36714	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2180	23.30	1.86	12	2.45	704.00	8801.00	19400	20230714	-15.46	9420	20221226	74.10	19400	-15.46	20230714	9500	72.63	20230315	19400	-15.46	20230714	9420	74.10	20221226	6.37	N	036010	500	68 억	2037232	N	N	10	N	N
27	20231127	150436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16350	710	2	4.54	4531604250	282899	319.50	15640	16440	15300	20300	10950	15640	16018.46	15.33	16	30523	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2173	23.22	1.86	12	2.13	704.00	8801.00	19400	20230714	-15.72	9420	20221226	73.57	19400	-15.72	20230714	9500	72.11	20230315	19400	-15.72	20230714	9420	73.57	20221226	6.37	N	036010	500	68 억	2037232	N	N	2	N	N
28	20231127	140441	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	350	2	2.24	3523175930	220907	249.49	15640	16300	15300	20300	10950	15640	15948.69	15.33	16	30582	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2126	22.71	1.82	12	1.66	704.00	8801.00	19400	20230714	-17.58	9420	20221226	69.75	19400	-17.58	20230714	9500	68.32	20230315	19400	-17.58	20230714	9420	69.75	20221226	6.37	N	036010	500	68 억	2037232	N	N	2	N	N
29	20231127	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15920	280	2	1.79	2137718540	135263	152.76	15640	16110	15300	20300	10950	15640	15804.17	15.33	16	22958	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2116	22.61	1.81	12	1.02	704.00	8801.00	19400	20230714	-17.94	9420	20221226	69.00	19400	-17.94	20230714	9500	67.58	20230315	19400	-17.94	20230714	9420	69.00	20221226	6.37	N	036010	500	68 억	2037232	N	N	2	N	N
30	20231127	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	310	2	1.98	1904580810	120551	136.15	15640	16110	15300	20300	10950	15640	15798.97	15.33	16	20457	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2120	22.66	1.81	12	0.91	704.00	8801.00	19400	20230714	-17.78	9420	20221226	69.32	19400	-17.78	20230714	9500	67.89	20230315	19400	-17.78	20230714	9420	69.32	20221226	6.37	N	036010	500	68 억	2037232	N	N	2	N	N
31	20231127	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16050	410	2	2.62	1652399350	104739	118.29	15640	16110	15300	20300	10950	15640	15776.36	15.33	16	15851	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2134	22.80	1.82	12	0.79	704.00	8801.00	19400	20230714	-17.27	9420	20221226	70.38	19400	-17.27	20230714	9500	68.95	20230315	19400	-17.27	20230714	9420	70.38	20221226	6.37	N	036010	500	68 억	2037232	N	N	2	N	N
32	20231127	100432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15700	60	2	0.38	730115400	46947	53.02	15640	15820	15300	20300	10950	15640	15551.90	15.33	16	5290	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2087	22.30	1.78	12	0.35	704.00	8801.00	19400	20230714	-19.07	9420	20221226	66.67	19400	-19.07	20230714	9500	65.26	20230315	19400	-19.07	20230714	9420	66.67	20221226	6.37	N	036010	500	68 억	2037232	N	N	2	N	N
33	20231127	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15500	-140	5	-0.90	74816740	4807	5.43	15640	15640	15500	20300	10950	15640	15564.06	15.33	16	-3535	16093	15866	15673	15446	15253	15980	15560	69	4660	500	11570	10	1	13292934	2060	22.02	1.76	12	0.04	704.00	8801.00	19400	20230714	-20.10	9420	20221226	64.54	19400	-20.10	20230714	9500	63.16	20230315	19400	-20.10	20230714	9420	64.54	20221226	6.37	N	036010	500	68 억	2037232	N	N	2	N	N
34	20231124	160429	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15640	60	2	0.39	1368002650	87250	83.65	15500	15900	15480	20250	10910	15580	15679.44	15.27	-8	7920	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2079	22.22	1.78	12	0.66	704.00	8801.00	19400	20230714	-19.38	9420	20221226	66.03	19400	-19.38	20230714	9500	64.63	20230315	19400	-19.38	20230714	9420	66.03	20221226	6.41	N	036010	500	68 억	2029731	N	N	2	N	N
35	20231124	150434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15600	20	2	0.13	1285473920	81957	78.58	15500	15900	15480	20250	10910	15580	15685.04	15.27	-8	7051	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2074	22.16	1.77	12	0.62	704.00	8801.00	19400	20230714	-19.59	9420	20221226	65.61	19400	-19.59	20230714	9500	64.21	20230315	19400	-19.59	20230714	9420	65.61	20221226	6.41	N	036010	500	68 억	2029731	N	N	0	N	N
36	20231124	140436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	50	2	0.32	1195528450	76190	73.05	15500	15900	15480	20250	10910	15580	15691.76	15.27	-8	5474	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2078	22.20	1.78	12	0.57	704.00	8801.00	19400	20230714	-19.43	9420	20221226	65.92	19400	-19.43	20230714	9500	64.53	20230315	19400	-19.43	20230714	9420	65.92	20221226	6.41	N	036010	500	68 억	2029731	N	N	0	N	N
37	20231124	130434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	-10	5	-0.06	1089599510	69392	66.53	15500	15900	15480	20250	10910	15580	15702.51	15.27	-8	5876	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2070	22.12	1.77	12	0.52	704.00	8801.00	19400	20230714	-19.74	9420	20221226	65.29	19400	-19.74	20230714	9500	63.89	20230315	19400	-19.74	20230714	9420	65.29	20221226	6.41	N	036010	500	68 억	2029731	N	N	0	N	N
38	20231124	120436	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	70	2	0.45	971104950	61792	59.24	15500	15900	15480	20250	10910	15580	15716.24	15.27	-8	6658	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2080	22.23	1.78	12	0.46	704.00	8801.00	19400	20230714	-19.33	9420	20221226	66.14	19400	-19.33	20230714	9500	64.74	20230315	19400	-19.33	20230714	9420	66.14	20221226	6.41	N	036010	500	68 억	2029731	N	N	0	N	N
39	20231124	110435	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15620	40	2	0.26	873691590	55547	53.26	15500	15900	15480	20250	10910	15580	15729.52	15.27	-8	5115	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2076	22.19	1.77	12	0.42	704.00	8801.00	19400	20230714	-19.48	9420	20221226	65.82	19400	-19.48	20230714	9500	64.42	20230315	19400	-19.48	20230714	9420	65.82	20221226	6.41	N	036010	500	68 억	2029731	N	N	0	N	N
40	20231124	100433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15800	220	2	1.41	646440390	41027	39.33	15500	15900	15480	20250	10910	15580	15757.50	15.27	-8	-37	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2100	22.44	1.80	12	0.31	704.00	8801.00	19400	20230714	-18.56	9420	20221226	67.73	19400	-18.56	20230714	9500	66.32	20230315	19400	-18.56	20230714	9420	67.73	20221226	6.41	N	036010	500	68 억	2029731	N	N	0	N	N
41	20231124	090433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	0	3	0.00	52290660	3367	3.23	15500	15580	15480	20250	10910	15580	15526.53	15.27	-8	1062	16213	15896	15713	15396	15213	15805	15305	69	4670	500	11520	10	1	13292934	2071	22.13	1.77	12	0.03	704.00	8801.00	19400	20230714	-19.69	9420	20221226	65.39	19400	-19.69	20230714	9500	64.00	20230315	19400	-19.69	20230714	9420	65.39	20221226	6.41	N	036010	500	68 억	2029731	N	N	0	N	N
42	20231123	160427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	-450	5	-2.81	1615648110	102973	128.47	16010	16030	15530	20800	11230	16030	15689.76	15.48	-48	-30944	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2071	22.13	1.77	12	0.77	704.00	8801.00	19400	20230714	-19.69	9420	20221226	65.39	19400	-19.69	20230714	9500	64.00	20230315	19400	-19.69	20230714	9420	65.39	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
43	20231123	150443	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	-440	5	-2.74	1506406820	95961	119.72	16010	16030	15530	20800	11230	16030	15697.60	15.48	-48	-30642	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2072	22.14	1.77	12	0.72	704.00	8801.00	19400	20230714	-19.64	9420	20221226	65.50	19400	-19.64	20230714	9500	64.11	20230315	19400	-19.64	20230714	9420	65.50	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
44	20231123	140437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15630	-400	5	-2.50	1313949340	83617	104.32	16010	16030	15530	20800	11230	16030	15713.33	15.48	-48	-27580	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2078	22.20	1.78	12	0.63	704.00	8801.00	19400	20230714	-19.43	9420	20221226	65.92	19400	-19.43	20230714	9500	64.53	20230315	19400	-19.43	20230714	9420	65.92	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
45	20231123	130439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15660	-370	5	-2.31	1165339100	74132	92.48	16010	16030	15530	20800	11230	16030	15719.16	15.48	-48	-22146	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2082	22.24	1.78	12	0.56	704.00	8801.00	19400	20230714	-19.28	9420	20221226	66.24	19400	-19.28	20230714	9500	64.84	20230315	19400	-19.28	20230714	9420	66.24	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
46	20231123	120434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15760	-270	5	-1.68	985506010	62685	78.20	16010	16030	15530	20800	11230	16030	15720.82	15.48	-48	-19085	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2095	22.39	1.79	12	0.47	704.00	8801.00	19400	20230714	-18.76	9420	20221226	67.30	19400	-18.76	20230714	9500	65.89	20230315	19400	-18.76	20230714	9420	67.30	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
47	20231123	110442	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15710	-320	5	-2.00	922947840	58714	73.25	16010	16030	15530	20800	11230	16030	15718.59	15.48	-48	-18328	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2088	22.32	1.79	12	0.44	704.00	8801.00	19400	20230714	-19.02	9420	20221226	66.77	19400	-19.02	20230714	9500	65.37	20230315	19400	-19.02	20230714	9420	66.77	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
48	20231123	100434	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15640	-390	5	-2.43	833027030	52983	66.10	16010	16030	15530	20800	11230	16030	15721.66	15.48	-48	-17026	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2079	22.22	1.78	12	0.40	704.00	8801.00	19400	20230714	-19.38	9420	20221226	66.03	19400	-19.38	20230714	9500	64.63	20230315	19400	-19.38	20230714	9420	66.03	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
49	20231123	090431	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15870	-160	5	-1.00	62775920	3940	4.92	16010	16030	15870	20800	11230	16030	15929.13	15.48	-48	-1319	16310	16170	15960	15820	15610	16240	15890	69	4770	500	11860	10	1	13292934	2110	22.54	1.80	12	0.03	704.00	8801.00	19400	20230714	-18.20	9420	20221226	68.47	19400	-18.20	20230714	9500	67.05	20230315	19400	-18.20	20230714	9420	68.47	20221226	6.39	N	036010	500	68 억	2057907	N	N	2	N	N
50	20231122	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	-100	5	-0.62	1259326910	78987	42.72	15800	16100	15750	20950	11300	16130	15943.01	15.39	0	9447	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2131	22.77	1.82	12	0.59	704.00	8801.00	19400	20230714	-17.37	9420	20221226	70.17	19400	-17.37	20230714	9500	68.74	20230315	19400	-17.37	20230714	9420	70.17	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
51	20231122	150428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	-100	5	-0.62	1204527660	75567	40.87	15800	16100	15750	20950	11300	16130	15939.86	15.39	0	9073	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2131	22.77	1.82	12	0.57	704.00	8801.00	19400	20230714	-17.37	9420	20221226	70.17	19400	-17.37	20230714	9500	68.74	20230315	19400	-17.37	20230714	9420	70.17	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
52	20231122	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	-180	5	-1.12	1021857060	64149	34.69	15800	16100	15750	20950	11300	16130	15929.43	15.39	0	6064	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2120	22.66	1.81	12	0.48	704.00	8801.00	19400	20230714	-17.78	9420	20221226	69.32	19400	-17.78	20230714	9500	67.89	20230315	19400	-17.78	20230714	9420	69.32	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
53	20231122	130437	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15910	-220	5	-1.36	911734470	57239	30.96	15800	16100	15750	20950	11300	16130	15928.55	15.39	0	5722	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2115	22.60	1.81	12	0.43	704.00	8801.00	19400	20230714	-17.99	9420	20221226	68.90	19400	-17.99	20230714	9500	67.47	20230315	19400	-17.99	20230714	9420	68.90	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
54	20231122	120439	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	-180	5	-1.12	799864920	50207	27.15	15800	16100	15750	20950	11300	16130	15931.34	15.39	0	7333	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2120	22.66	1.81	12	0.38	704.00	8801.00	19400	20230714	-17.78	9420	20221226	69.32	19400	-17.78	20230714	9500	67.89	20230315	19400	-17.78	20230714	9420	69.32	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
55	20231122	110454	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15870	-260	5	-1.61	731208010	45885	24.82	15800	16100	15750	20950	11300	16130	15935.66	15.39	0	7532	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2110	22.54	1.80	12	0.35	704.00	8801.00	19400	20230714	-18.20	9420	20221226	68.47	19400	-18.20	20230714	9500	67.05	20230315	19400	-18.20	20230714	9420	68.47	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
56	20231122	100444	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	-120	5	-0.74	473694830	29717	16.07	15800	16100	15750	20950	11300	16130	15940.19	15.39	0	9182	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2128	22.74	1.82	12	0.22	704.00	8801.00	19400	20230714	-17.47	9420	20221226	69.96	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	9420	69.96	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
57	20231122	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15880	-250	5	-1.55	134333180	8502	4.60	15800	15880	15750	20950	11300	16130	15800.15	15.39	0	361	16636	16382	16156	15902	15676	16510	16030	69	4820	500	11930	10	1	13292934	2111	22.56	1.80	12	0.06	704.00	8801.00	19400	20230714	-18.14	9420	20221226	68.58	19400	-18.14	20230714	9500	67.16	20230315	19400	-18.14	20230714	9420	68.58	20221226	6.44	N	036010	500	68 억	2045127	N	N	2	N	N
58	20231121	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16130	140	2	0.88	2972819020	184169	78.27	16010	16410	15930	20750	11200	15990	16141.81	15.57	0	-22796	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2144	22.91	1.83	12	1.39	704.00	8801.00	19400	20230714	-16.86	9420	20221226	71.23	19400	-16.86	20230714	9500	69.79	20230315	19400	-16.86	20230714	9420	71.23	20221226	6.45	N	036010	500	68 억	2070186	N	N	2	N	N
59	20231121	150425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	20	2	0.13	2796633570	173235	73.62	16010	16410	15930	20750	11200	15990	16143.58	15.57	0	-20428	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2128	22.74	1.82	12	1.30	704.00	8801.00	19400	20230714	-17.47	9420	20221226	69.96	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	9420	69.96	20221226	6.45	N	036010	500	68 억	2070186	N	N	14	N	N
60	20231121	140419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-20	5	-0.13	2496241310	154420	65.63	16010	16410	15930	20750	11200	15990	16165.27	15.57	0	-19123	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2123	22.68	1.81	12	1.16	704.00	8801.00	19400	20230714	-17.68	9420	20221226	69.53	19400	-17.68	20230714	9500	68.11	20230315	19400	-17.68	20230714	9420	69.53	20221226	6.45	N	036010	500	68 억	2070186	N	N	14	N	N
61	20231121	130418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	10	2	0.06	2277708860	140735	59.81	16010	16410	15930	20750	11200	15990	16184.38	15.57	0	-16203	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2127	22.73	1.82	12	1.06	704.00	8801.00	19400	20230714	-17.53	9420	20221226	69.85	19400	-17.53	20230714	9500	68.42	20230315	19400	-17.53	20230714	9420	69.85	20221226	6.45	N	036010	500	68 억	2070186	N	N	14	N	N
62	20231121	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16030	40	2	0.25	2112211030	130412	55.42	16010	16410	15930	20750	11200	15990	16196.45	15.57	0	-14120	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2131	22.77	1.82	12	0.98	704.00	8801.00	19400	20230714	-17.37	9420	20221226	70.17	19400	-17.37	20230714	9500	68.74	20230315	19400	-17.37	20230714	9420	70.17	20221226	6.45	N	036010	500	68 억	2070186	N	N	14	N	N
63	20231121	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	190	2	1.19	1791025220	110408	46.92	16010	16410	15930	20750	11200	15990	16221.88	15.57	0	-11277	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2151	22.98	1.84	12	0.83	704.00	8801.00	19400	20230714	-16.60	9420	20221226	71.76	19400	-16.60	20230714	9500	70.32	20230315	19400	-16.60	20230714	9420	71.76	20221226	6.45	N	036010	500	68 억	2070186	N	N	14	N	N
64	20231121	100408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	20	2	0.13	549405510	34215	14.54	16010	16290	15930	20750	11200	15990	16057.45	15.57	0	-4561	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2128	22.74	1.82	12	0.26	704.00	8801.00	19400	20230714	-17.47	9420	20221226	69.96	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	9420	69.96	20221226	6.45	N	036010	500	68 억	2070186	N	N	14	N	N
65	20231121	090414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16100	110	2	0.69	49944600	3093	1.31	16010	16290	16010	20750	11200	15990	16147.62	15.57	0	-1805	16703	16346	16083	15726	15463	16215	15595	69	4760	500	11830	10	1	13292934	2140	22.87	1.83	12	0.02	704.00	8801.00	19400	20230714	-17.01	9420	20221226	70.91	19400	-17.01	20230714	9500	69.47	20230315	19400	-17.01	20230714	9420	70.91	20221226	6.45	N	036010	500	68 억	2070186	N	N	14	N	N
66	20231120	160415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15990	170	2	1.07	3789281700	234120	168.42	16050	16440	15820	20550	11080	15820	16185.49	15.74	0	-19651	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2126	22.71	1.82	12	1.76	704.00	8801.00	19400	20230714	-17.58	9420	20221226	69.75	19400	-17.58	20230714	9500	68.32	20230315	19400	-17.58	20230714	9420	69.75	20221226	6.47	N	036010	500	68 억	2092007	N	N	14	N	N
67	20231120	150418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	190	2	1.20	3710771490	229213	164.89	16050	16440	15820	20550	11080	15820	16189.41	15.74	0	-20033	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2128	22.74	1.82	12	1.72	704.00	8801.00	19400	20230714	-17.47	9420	20221226	69.96	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	9420	69.96	20221226	6.47	N	036010	500	68 억	2092007	N	N	2	N	N
68	20231120	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16320	500	2	3.16	3103514370	191579	137.82	16050	16440	15820	20550	11080	15820	16199.94	15.74	0	-15903	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2169	23.18	1.85	12	1.44	704.00	8801.00	19400	20230714	-15.88	9420	20221226	73.25	19400	-15.88	20230714	9500	71.79	20230315	19400	-15.88	20230714	9420	73.25	20221226	6.47	N	036010	500	68 억	2092007	N	N	2	N	N
69	20231120	130416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16180	360	2	2.28	2664800140	164664	118.45	16050	16440	15820	20550	11080	15820	16183.57	15.74	0	-13012	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2151	22.98	1.84	12	1.24	704.00	8801.00	19400	20230714	-16.60	9420	20221226	71.76	19400	-16.60	20230714	9500	70.32	20230315	19400	-16.60	20230714	9420	71.76	20221226	6.47	N	036010	500	68 억	2092007	N	N	2	N	N
70	20231120	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	450	2	2.84	2512308740	155262	111.69	16050	16440	15820	20550	11080	15820	16181.42	15.74	0	-11822	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2163	23.11	1.85	12	1.17	704.00	8801.00	19400	20230714	-16.13	9420	20221226	72.72	19400	-16.13	20230714	9500	71.26	20230315	19400	-16.13	20230714	9420	72.72	20221226	6.47	N	036010	500	68 억	2092007	N	N	2	N	N
71	20231120	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16210	390	2	2.47	2089502560	129303	93.02	16050	16440	15820	20550	11080	15820	16160.11	15.74	0	-12691	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2155	23.03	1.84	12	0.97	704.00	8801.00	19400	20230714	-16.44	9420	20221226	72.08	19400	-16.44	20230714	9500	70.63	20230315	19400	-16.44	20230714	9420	72.08	20221226	6.47	N	036010	500	68 억	2092007	N	N	2	N	N
72	20231120	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15980	160	2	1.01	1662998800	102884	74.01	16050	16440	15820	20550	11080	15820	16164.30	15.74	0	-5881	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2124	22.70	1.82	12	0.77	704.00	8801.00	19400	20230714	-17.63	9420	20221226	69.64	19400	-17.63	20230714	9500	68.21	20230315	19400	-17.63	20230714	9420	69.64	20221226	6.47	N	036010	500	68 억	2092007	N	N	2	N	N
73	20231120	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16390	570	2	3.60	648829620	39905	28.71	16050	16440	15910	20550	11080	15820	16260.93	15.74	0	1504	16526	16172	15976	15622	15426	16075	15525	69	4730	500	11700	10	1	13292934	2179	23.28	1.86	12	0.30	704.00	8801.00	19400	20230714	-15.52	9420	20221226	73.99	19400	-15.52	20230714	9500	72.53	20230315	19400	-15.52	20230714	9420	73.99	20221226	6.47	N	036010	500	68 억	2092007	N	N	2	N	N
74	20231117	160425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15820	-350	5	-2.16	2211489670	137703	68.52	16170	16330	15780	21000	11320	16170	16060.14	15.77	0	-9381	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2103	22.47	1.80	12	1.04	704.00	8801.00	19400	20230714	-18.45	9420	20221226	67.94	19400	-18.45	20230714	9500	66.53	20230315	19400	-18.45	20230714	9420	67.94	20221226	6.62	N	036010	500	68 억	2095776	N	N	2	N	N
75	20231117	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15870	-300	5	-1.86	2084538190	129687	64.53	16170	16330	15780	21000	11320	16170	16073.61	15.77	0	-11133	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2110	22.54	1.80	12	0.98	704.00	8801.00	19400	20230714	-18.20	9420	20221226	68.47	19400	-18.20	20230714	9500	67.05	20230315	19400	-18.20	20230714	9420	68.47	20221226	6.62	N	036010	500	68 억	2095776	N	N	0	N	N
76	20231117	140426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	-200	5	-1.24	1741769900	108064	53.77	16170	16330	15850	21000	11320	16170	16117.95	15.77	0	-12164	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2123	22.68	1.81	12	0.81	704.00	8801.00	19400	20230714	-17.68	9420	20221226	69.53	19400	-17.68	20230714	9500	68.11	20230315	19400	-17.68	20230714	9420	69.53	20221226	6.62	N	036010	500	68 억	2095776	N	N	0	N	N
77	20231117	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16000	-170	5	-1.05	1498475440	92772	46.16	16170	16330	15950	21000	11320	16170	16152.24	15.77	0	-14062	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2127	22.73	1.82	12	0.70	704.00	8801.00	19400	20230714	-17.53	9420	20221226	69.85	19400	-17.53	20230714	9500	68.42	20230315	19400	-17.53	20230714	9420	69.85	20221226	6.62	N	036010	500	68 억	2095776	N	N	0	N	N
78	20231117	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16020	-150	5	-0.93	1352969910	83673	41.64	16170	16330	16020	21000	11320	16170	16169.73	15.77	0	-12195	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2130	22.76	1.82	12	0.63	704.00	8801.00	19400	20230714	-17.42	9420	20221226	70.06	19400	-17.42	20230714	9500	68.63	20230315	19400	-17.42	20230714	9420	70.06	20221226	6.62	N	036010	500	68 억	2095776	N	N	0	N	N
79	20231117	110426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16040	-130	5	-0.80	1241573820	76739	38.19	16170	16330	16040	21000	11320	16170	16179.18	15.77	0	-11875	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2132	22.78	1.82	12	0.58	704.00	8801.00	19400	20230714	-17.32	9420	20221226	70.28	19400	-17.32	20230714	9500	68.84	20230315	19400	-17.32	20230714	9420	70.28	20221226	6.62	N	036010	500	68 억	2095776	N	N	0	N	N
80	20231117	100425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16270	100	2	0.62	792190460	48912	24.34	16170	16330	16040	21000	11320	16170	16196.24	15.77	0	-4868	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2163	23.11	1.85	12	0.37	704.00	8801.00	19400	20230714	-16.13	9420	20221226	72.72	19400	-16.13	20230714	9500	71.26	20230315	19400	-16.13	20230714	9420	72.72	20221226	6.62	N	036010	500	68 억	2095776	N	N	0	N	N
81	20231117	090426	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16200	30	2	0.19	97079670	6011	2.99	16170	16200	16040	21000	11320	16170	16150.34	15.77	0	-756	16676	16422	16036	15782	15396	16550	15910	69	4830	500	11960	10	1	13292934	2153	23.01	1.84	12	0.05	704.00	8801.00	19400	20230714	-16.49	9420	20221226	71.97	19400	-16.49	20230714	9500	70.53	20230315	19400	-16.49	20230714	9420	71.97	20221226	6.62	N	036010	500	68 억	2095776	N	N	0	N	N
82	20231116	160424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16190	300	2	1.89	3115592570	194267	74.66	15920	16290	15650	20650	11130	15890	16037.68	15.65	0	11035	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2152	23.00	1.84	12	1.46	704.00	8801.00	19400	20230714	-16.55	9420	20221226	71.87	19400	-16.55	20230714	9500	70.42	20230315	19400	-16.55	20230714	9420	71.87	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
83	20231116	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	260	2	1.64	2114093770	132466	50.91	15920	16180	15650	20650	11130	15890	15959.52	15.65	0	4222	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2147	22.94	1.84	12	1.00	704.00	8801.00	19400	20230714	-16.75	9420	20221226	71.44	19400	-16.75	20230714	9500	70.00	20230315	19400	-16.75	20230714	9420	71.44	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
84	20231116	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	120	2	0.76	1680663890	105447	40.53	15920	16180	15650	20650	11130	15890	15938.47	15.65	0	-1675	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2128	22.74	1.82	12	0.79	704.00	8801.00	19400	20230714	-17.47	9420	20221226	69.96	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	9420	69.96	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
85	20231116	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	-40	5	-0.25	1317448380	82735	31.80	15920	16180	15650	20650	11130	15890	15923.71	15.65	0	-5846	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2107	22.51	1.80	12	0.62	704.00	8801.00	19400	20230714	-18.30	9420	20221226	68.26	19400	-18.30	20230714	9500	66.84	20230315	19400	-18.30	20230714	9420	68.26	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
86	20231116	120425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15970	80	2	0.50	1074560790	67486	25.94	15920	16180	15650	20650	11130	15890	15922.72	15.65	0	-1579	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2123	22.68	1.81	12	0.51	704.00	8801.00	19400	20230714	-17.68	9420	20221226	69.53	19400	-17.68	20230714	9500	68.11	20230315	19400	-17.68	20230714	9420	69.53	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
87	20231116	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15800	-90	5	-0.57	868029980	54500	20.95	15920	16180	15650	20650	11130	15890	15927.16	15.65	0	-2701	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2100	22.44	1.80	12	0.41	704.00	8801.00	19400	20230714	-18.56	9420	20221226	67.73	19400	-18.56	20230714	9500	66.32	20230315	19400	-18.56	20230714	9420	67.73	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
88	20231116	100422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16150	260	2	1.64	139258810	8661	3.33	15920	16180	15910	20650	11130	15890	16078.84	15.65	0	970	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2147	22.94	1.84	12	0.07	704.00	8801.00	19400	20230714	-16.75	9420	20221226	71.44	19400	-16.75	20230714	9500	70.00	20230315	19400	-16.75	20230714	9420	71.44	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
89	20231116	090421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15890	0.00	15.65	0	0	16450	16170	15920	15640	15390	16310	15780	69	4760	500	11750	10	1	13292934	2112	22.57	1.81	12	0.00	704.00	8801.00	19400	20230714	-18.09	9420	20221226	68.68	19400	-18.09	20230714	9500	67.26	20230315	19400	-18.09	20230714	9420	68.68	20221226	6.87	N	036010	500	68 억	2080617	N	N	0	N	N
90	20231115	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	360	2	2.32	4134812270	259273	111.02	15820	16200	15670	20150	10880	15530	15947.74	15.34	0	28221	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2112	22.57	1.81	12	1.95	704.00	8801.00	19400	20230714	-18.09	9420	20221226	68.68	19400	-18.09	20230714	9500	67.26	20230315	19400	-18.09	20230714	9420	68.68	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
91	20231115	150427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	360	2	2.32	3940054620	247017	105.78	15820	16200	15670	20150	10880	15530	15950.54	15.34	0	21749	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2112	22.57	1.81	12	1.86	704.00	8801.00	19400	20230714	-18.09	9420	20221226	68.68	19400	-18.09	20230714	9500	67.26	20230315	19400	-18.09	20230714	9420	68.68	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
92	20231115	140430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16010	480	2	3.09	3575298220	224154	95.99	15820	16200	15670	20150	10880	15530	15950.19	15.34	0	24451	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2128	22.74	1.82	12	1.69	704.00	8801.00	19400	20230714	-17.47	9420	20221226	69.96	19400	-17.47	20230714	9500	68.53	20230315	19400	-17.47	20230714	9420	69.96	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
93	20231115	130428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16060	530	2	3.41	3294059280	206610	88.47	15820	16200	15670	20150	10880	15530	15943.37	15.34	0	21009	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2135	22.81	1.82	12	1.55	704.00	8801.00	19400	20230714	-17.22	9420	20221226	70.49	19400	-17.22	20230714	9500	69.05	20230315	19400	-17.22	20230714	9420	70.49	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
94	20231115	120430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15950	420	2	2.70	2829863880	177625	76.06	15820	16200	15670	20150	10880	15530	15931.68	15.34	0	4979	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2120	22.66	1.81	12	1.34	704.00	8801.00	19400	20230714	-17.78	9420	20221226	69.32	19400	-17.78	20230714	9500	67.89	20230315	19400	-17.78	20230714	9420	69.32	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
95	20231115	110432	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15910	380	2	2.45	2547238260	159855	68.45	15820	16200	15670	20150	10880	15530	15934.68	15.34	0	2983	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2115	22.60	1.81	12	1.20	704.00	8801.00	19400	20230714	-17.99	9420	20221226	68.90	19400	-17.99	20230714	9500	67.47	20230315	19400	-17.99	20230714	9420	68.90	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
96	20231115	100430	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15880	350	2	2.25	1905094560	119654	51.24	15820	16200	15670	20150	10880	15530	15921.70	15.34	0	-7525	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2111	22.56	1.80	12	0.90	704.00	8801.00	19400	20230714	-18.14	9420	20221226	68.58	19400	-18.14	20230714	9500	67.16	20230315	19400	-18.14	20230714	9420	68.58	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
97	20231115	090425	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15750	220	2	1.42	186245080	11783	5.05	15820	15880	15730	20150	10880	15530	15806.25	15.34	0	-3504	16330	15930	15270	14870	14210	16130	15070	69	4620	500	11490	10	1	13292934	2094	22.37	1.79	12	0.09	704.00	8801.00	19400	20230714	-18.81	9420	20221226	67.20	19400	-18.81	20230714	9500	65.79	20230315	19400	-18.81	20230714	9420	67.20	20221226	6.79	N	036010	500	68 억	2039214	N	N	0	N	N
98	20231114	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	930	2	6.37	3573430250	232381	149.32	14610	15670	14610	18980	10220	14600	15378.32	14.93	0	55984	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	2064	22.06	1.76	12	1.75	704.00	8801.00	19400	20230714	-19.95	9420	20221226	64.86	19400	-19.95	20230714	9500	63.47	20230315	19400	-19.95	20230714	9420	64.86	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
99	20231114	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15520	920	2	6.30	3458944590	225003	144.58	14610	15670	14610	18980	10220	14600	15373.90	14.93	0	53492	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	2063	22.05	1.76	12	1.69	704.00	8801.00	19400	20230714	-20.00	9420	20221226	64.76	19400	-20.00	20230714	9500	63.37	20230315	19400	-20.00	20230714	9420	64.76	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
100	20231114	140422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	970	2	6.64	3296650970	214563	137.87	14610	15670	14610	18980	10220	14600	15365.55	14.93	0	52273	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	2070	22.12	1.77	12	1.61	704.00	8801.00	19400	20230714	-19.74	9420	20221226	65.29	19400	-19.74	20230714	9500	63.89	20230315	19400	-19.74	20230714	9420	65.29	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
101	20231114	130424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	1050	2	7.19	2831532040	184731	118.70	14610	15670	14610	18980	10220	14600	15329.03	14.93	0	58024	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	2080	22.23	1.78	12	1.39	704.00	8801.00	19400	20230714	-19.33	9420	20221226	66.14	19400	-19.33	20230714	9500	64.74	20230315	19400	-19.33	20230714	9420	66.14	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
102	20231114	120424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	980	2	6.71	2311549880	151442	97.31	14610	15610	14610	18980	10220	14600	15264.90	14.93	0	47222	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	2071	22.13	1.77	12	1.14	704.00	8801.00	19400	20230714	-19.69	9420	20221226	65.39	19400	-19.69	20230714	9500	64.00	20230315	19400	-19.69	20230714	9420	65.39	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
103	20231114	110427	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15530	930	2	6.37	1569052570	103593	66.57	14610	15540	14610	18980	10220	14600	15147.88	14.93	0	31773	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	2064	22.06	1.76	12	0.78	704.00	8801.00	19400	20230714	-19.95	9420	20221226	64.86	19400	-19.95	20230714	9500	63.47	20230315	19400	-19.95	20230714	9420	64.86	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
104	20231114	100424	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	490	2	3.36	635434340	42593	27.37	14610	15110	14610	18980	10220	14600	14920.98	14.93	0	7059	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	2006	21.43	1.71	12	0.32	704.00	8801.00	19400	20230714	-22.22	9420	20221226	60.19	19400	-22.22	20230714	9500	58.84	20230315	19400	-22.22	20230714	9420	60.19	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
105	20231114	090420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14660	60	2	0.41	34364290	2351	1.51	14610	14690	14610	18980	10220	14600	14619.31	14.93	0	-488	15513	15056	14783	14326	14053	14920	14190	69	4380	500	10800	10	1	13292934	1949	20.82	1.67	12	0.02	704.00	8801.00	19400	20230714	-24.43	9420	20221226	55.63	19400	-24.43	20230714	9500	54.32	20230315	19400	-24.43	20230714	9420	55.63	20221226	6.84	N	036010	500	68 억	1984239	N	N	0	N	N
106	20231113	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14600	-510	5	-3.38	2293020060	154649	162.73	15110	15240	14510	19640	10580	15110	14827.22	15.14	0	-36910	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	1941	20.74	1.66	12	1.16	704.00	8801.00	19400	20230714	-24.74	9420	20221226	54.99	19400	-24.74	20230714	9500	53.68	20230315	19400	-24.74	20230714	9420	54.99	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
107	20231113	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14670	-440	5	-2.91	2142049140	144339	151.88	15110	15240	14510	19640	10580	15110	14840.34	15.14	0	-33900	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	1950	20.84	1.67	12	1.09	704.00	8801.00	19400	20230714	-24.38	9420	20221226	55.73	19400	-24.38	20230714	9500	54.42	20230315	19400	-24.38	20230714	9420	55.73	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
108	20231113	140415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14750	-360	5	-2.38	1868706040	125658	132.22	15110	15240	14510	19640	10580	15110	14871.30	15.14	0	-26781	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	1961	20.95	1.68	12	0.95	704.00	8801.00	19400	20230714	-23.97	9420	20221226	56.58	19400	-23.97	20230714	9500	55.26	20230315	19400	-23.97	20230714	9420	56.58	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
109	20231113	130414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14610	-500	5	-3.31	1743930290	117171	123.29	15110	15240	14510	19640	10580	15110	14883.57	15.14	0	-27786	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	1942	20.75	1.66	12	0.88	704.00	8801.00	19400	20230714	-24.69	9420	20221226	55.10	19400	-24.69	20230714	9500	53.79	20230315	19400	-24.69	20230714	9420	55.10	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
110	20231113	120415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14610	-500	5	-3.31	1477002940	98964	104.13	15110	15240	14600	19640	10580	15110	14924.59	15.14	0	-22471	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	1942	20.75	1.66	12	0.74	704.00	8801.00	19400	20230714	-24.69	9420	20221226	55.10	19400	-24.69	20230714	9500	53.79	20230315	19400	-24.69	20230714	9420	55.10	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
111	20231113	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14830	-280	5	-1.85	1109163710	74044	77.91	15110	15240	14790	19640	10580	15110	14979.74	15.14	0	-8158	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	1971	21.07	1.69	12	0.56	704.00	8801.00	19400	20230714	-23.56	9420	20221226	57.43	19400	-23.56	20230714	9500	56.11	20230315	19400	-23.56	20230714	9420	57.43	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
112	20231113	100413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14990	-120	5	-0.79	810836770	53971	56.79	15110	15240	14830	19640	10580	15110	15023.51	15.14	0	-1752	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	1993	21.29	1.70	12	0.41	704.00	8801.00	19400	20230714	-22.73	9420	20221226	59.13	19400	-22.73	20230714	9500	57.79	20230315	19400	-22.73	20230714	9420	59.13	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
113	20231113	090415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15050	-60	5	-0.40	109945600	7279	7.66	15110	15130	15040	19640	10580	15110	15104.47	15.14	0	-395	15576	15342	15036	14802	14496	15460	14920	69	4530	500	11180	10	1	13292934	2001	21.38	1.71	12	0.05	704.00	8801.00	19400	20230714	-22.42	9420	20221226	59.77	19400	-22.42	20230714	9500	58.42	20230315	19400	-22.42	20230714	9420	59.77	20221226	6.74	N	036010	500	68 억	2012484	N	N	0	N	N
114	20231110	160433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	40	2	0.27	1338747690	89003	66.60	14880	15270	14730	19590	10550	15070	15041.60	15.21	0	-11298	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	2009	21.46	1.72	12	0.67	704.00	8801.00	19400	20230714	-22.11	9420	20221226	60.40	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	9420	60.40	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
115	20231110	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15100	30	2	0.20	1300195210	86451	64.69	14880	15270	14730	19590	10550	15070	15039.68	15.21	0	-11336	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	2007	21.45	1.72	12	0.65	704.00	8801.00	19400	20230714	-22.16	9420	20221226	60.30	19400	-22.16	20230714	9500	58.95	20230315	19400	-22.16	20230714	9420	60.30	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
116	20231110	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15070	0	3	0.00	1065038870	70891	53.05	14880	15270	14730	19590	10550	15070	15023.61	15.21	0	-4290	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	2003	21.41	1.71	12	0.53	704.00	8801.00	19400	20230714	-22.32	9420	20221226	59.98	19400	-22.32	20230714	9500	58.63	20230315	19400	-22.32	20230714	9420	59.98	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
117	20231110	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15040	-30	5	-0.20	966355770	64347	48.15	14880	15270	14730	19590	10550	15070	15017.88	15.21	0	-3946	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	1999	21.36	1.71	12	0.48	704.00	8801.00	19400	20230714	-22.47	9420	20221226	59.66	19400	-22.47	20230714	9500	58.32	20230315	19400	-22.47	20230714	9420	59.66	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
118	20231110	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15010	-60	5	-0.40	919426930	61224	45.81	14880	15270	14730	19590	10550	15070	15017.43	15.21	0	-3532	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	1995	21.32	1.71	12	0.46	704.00	8801.00	19400	20230714	-22.63	9420	20221226	59.34	19400	-22.63	20230714	9500	58.00	20230315	19400	-22.63	20230714	9420	59.34	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
119	20231110	110416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15040	-30	5	-0.20	726043060	48319	36.16	14880	15270	14730	19590	10550	15070	15026.04	15.21	0	-3347	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	1999	21.36	1.71	12	0.36	704.00	8801.00	19400	20230714	-22.47	9420	20221226	59.66	19400	-22.47	20230714	9500	58.32	20230315	19400	-22.47	20230714	9420	59.66	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
120	20231110	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15110	40	2	0.27	418285320	27967	20.93	14880	15130	14730	19590	10550	15070	14956.39	15.21	0	-569	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	2009	21.46	1.72	12	0.21	704.00	8801.00	19400	20230714	-22.11	9420	20221226	60.40	19400	-22.11	20230714	9500	59.05	20230315	19400	-22.11	20230714	9420	60.40	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
121	20231110	090412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14910	-160	5	-1.06	167663580	11309	8.46	14880	14950	14730	19590	10550	15070	14825.68	15.21	0	2616	15723	15396	15233	14906	14743	15315	14825	69	4520	500	11150	10	1	13292934	1982	21.18	1.69	12	0.09	704.00	8801.00	19400	20230714	-23.14	9420	20221226	58.28	19400	-23.14	20230714	9500	56.95	20230315	19400	-23.14	20230714	9420	58.28	20221226	6.68	N	036010	500	68 억	2021278	N	N	0	N	N
122	20231109	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15070	-170	5	-1.12	2027850360	133162	61.86	15240	15560	15070	19810	10670	15240	15229.06	15.14	0	10537	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2003	21.41	1.71	12	1.00	704.00	8801.00	19400	20230714	-22.32	9420	20221226	59.98	19400	-22.32	20230714	9500	58.63	20230315	19400	-22.32	20230714	9420	59.98	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
123	20231109	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15120	-120	5	-0.79	1937666830	127181	59.08	15240	15560	15070	19810	10670	15240	15235.51	15.14	0	10789	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2010	21.48	1.72	12	0.96	704.00	8801.00	19400	20230714	-22.06	9420	20221226	60.51	19400	-22.06	20230714	9500	59.16	20230315	19400	-22.06	20230714	9420	60.51	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
124	20231109	140408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15090	-150	5	-0.98	1547570720	101378	47.10	15240	15560	15070	19810	10670	15240	15265.35	15.14	0	791	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2006	21.43	1.71	12	0.76	704.00	8801.00	19400	20230714	-22.22	9420	20221226	60.19	19400	-22.22	20230714	9500	58.84	20230315	19400	-22.22	20230714	9420	60.19	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
125	20231109	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15250	10	2	0.07	1257429150	82241	38.21	15240	15560	15120	19810	10670	15240	15289.57	15.14	0	11742	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2027	21.66	1.73	12	0.62	704.00	8801.00	19400	20230714	-21.39	9420	20221226	61.89	19400	-21.39	20230714	9500	60.53	20230315	19400	-21.39	20230714	9420	61.89	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
126	20231109	120410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15210	-30	5	-0.20	1223483980	80013	37.17	15240	15560	15120	19810	10670	15240	15291.06	15.14	0	12753	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2022	21.61	1.73	12	0.60	704.00	8801.00	19400	20230714	-21.60	9420	20221226	61.46	19400	-21.60	20230714	9500	60.11	20230315	19400	-21.60	20230714	9420	61.46	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
127	20231109	110410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15280	40	2	0.26	1048586430	68579	31.86	15240	15560	15120	19810	10670	15240	15290.20	15.14	0	17566	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2031	21.70	1.74	12	0.52	704.00	8801.00	19400	20230714	-21.24	9420	20221226	62.21	19400	-21.24	20230714	9500	60.84	20230315	19400	-21.24	20230714	9420	62.21	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
128	20231109	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15200	-40	5	-0.26	733867130	48034	22.31	15240	15560	15120	19810	10670	15240	15278.08	15.14	0	13934	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2021	21.59	1.73	12	0.36	704.00	8801.00	19400	20230714	-21.65	9420	20221226	61.36	19400	-21.65	20230714	9500	60.00	20230315	19400	-21.65	20230714	9420	61.36	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
129	20231109	090408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	160	2	1.05	64686940	4216	1.96	15240	15440	15240	19810	10670	15240	15343.20	15.14	0	891	16520	15880	15440	14800	14360	15660	14580	69	4570	500	11270	10	1	13292934	2047	21.88	1.75	12	0.03	704.00	8801.00	19400	20230714	-20.62	9420	20221226	63.48	19400	-20.62	20230714	9500	62.11	20230315	19400	-20.62	20230714	9420	63.48	20221226	6.60	N	036010	500	68 억	2012363	N	N	0	N	N
130	20231108	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	-650	5	-4.09	3305544700	212199	87.06	15920	16080	15000	20650	11130	15890	15578.91	15.27	0	-32982	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2026	21.65	1.73	12	1.60	704.00	8801.00	19400	20230714	-21.44	9420	20221226	61.78	19400	-21.44	20230714	9500	60.42	20230315	19400	-21.44	20230714	9420	61.78	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
131	20231108	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15230	-660	5	-4.15	3156937630	202449	83.06	15920	16080	15000	20650	11130	15890	15593.74	15.27	0	-33780	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2025	21.63	1.73	12	1.52	704.00	8801.00	19400	20230714	-21.49	9420	20221226	61.68	19400	-21.49	20230714	9500	60.32	20230315	19400	-21.49	20230714	9420	61.68	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
132	20231108	140406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15520	-370	5	-2.33	2187764680	139014	57.04	15920	16080	15480	20650	11130	15890	15737.73	15.27	0	-24430	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2063	22.05	1.76	12	1.05	704.00	8801.00	19400	20230714	-20.00	9420	20221226	64.76	19400	-20.00	20230714	9500	63.37	20230315	19400	-20.00	20230714	9420	64.76	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
133	20231108	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15590	-300	5	-1.89	1896856100	120276	49.35	15920	16080	15510	20650	11130	15890	15770.86	15.27	0	-19465	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2072	22.14	1.77	12	0.90	704.00	8801.00	19400	20230714	-19.64	9420	20221226	65.50	19400	-19.64	20230714	9500	64.11	20230315	19400	-19.64	20230714	9420	65.50	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
134	20231108	120408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15610	-280	5	-1.76	1681489440	106432	43.67	15920	16080	15580	20650	11130	15890	15798.72	15.27	0	-17219	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2075	22.17	1.77	12	0.80	704.00	8801.00	19400	20230714	-19.54	9420	20221226	65.71	19400	-19.54	20230714	9500	64.32	20230315	19400	-19.54	20230714	9420	65.71	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
135	20231108	110406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	-240	5	-1.51	1392259340	87951	36.09	15920	16080	15580	20650	11130	15890	15829.94	15.27	0	-18228	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2080	22.23	1.78	12	0.66	704.00	8801.00	19400	20230714	-19.33	9420	20221226	66.14	19400	-19.33	20230714	9500	64.74	20230315	19400	-19.33	20230714	9420	66.14	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
136	20231108	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15740	-150	5	-0.94	1029076720	64765	26.57	15920	16080	15660	20650	11130	15890	15889.40	15.27	0	-8675	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2092	22.36	1.79	12	0.49	704.00	8801.00	19400	20230714	-18.87	9420	20221226	67.09	19400	-18.87	20230714	9500	65.68	20230315	19400	-18.87	20230714	9420	67.09	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
137	20231108	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15860	-30	5	-0.19	172024290	10773	4.42	15920	16080	15860	20650	11130	15890	15968.10	15.27	0	-249	16723	16306	15853	15436	14983	16515	15645	69	4760	500	11750	10	1	13292934	2108	22.53	1.80	12	0.08	704.00	8801.00	19400	20230714	-18.25	9420	20221226	68.37	19400	-18.25	20230714	9500	66.95	20230315	19400	-18.25	20230714	9420	68.37	20221226	6.57	N	036010	500	68 억	2029673	N	N	16	N	N
138	20231107	160406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15890	50	2	0.32	3852941980	242184	74.68	15840	16270	15400	20550	11090	15840	15909.17	15.34	0	-8900	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2112	22.57	1.81	12	1.82	704.00	8801.00	19400	20230714	-18.09	9420	20221226	68.68	19400	-18.09	20230714	9500	67.26	20230315	19400	-18.09	20230714	9420	68.68	20221226	6.40	N	036010	500	68 억	2038582	N	N	16	N	N
139	20231107	150407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	10	2	0.06	3707188870	233002	71.85	15840	16270	15400	20550	11090	15840	15910.55	15.34	0	-8230	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2107	22.51	1.80	12	1.75	704.00	8801.00	19400	20230714	-18.30	9420	20221226	68.26	19400	-18.30	20230714	9500	66.84	20230315	19400	-18.30	20230714	9420	68.26	20221226	6.40	N	036010	500	68 억	2038582	N	N	9	N	N
140	20231107	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15780	-60	5	-0.38	3547672180	222897	68.73	15840	16270	15400	20550	11090	15840	15916.20	15.34	0	-10518	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2098	22.41	1.79	12	1.68	704.00	8801.00	19400	20230714	-18.66	9420	20221226	67.52	19400	-18.66	20230714	9500	66.11	20230315	19400	-18.66	20230714	9420	67.52	20221226	6.40	N	036010	500	68 억	2038582	N	N	9	N	N
141	20231107	130407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15680	-160	5	-1.01	3408719140	214088	66.02	15840	16270	15400	20550	11090	15840	15922.05	15.34	0	-11919	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2084	22.27	1.78	12	1.61	704.00	8801.00	19400	20230714	-19.18	9420	20221226	66.45	19400	-19.18	20230714	9500	65.05	20230315	19400	-19.18	20230714	9420	66.45	20221226	6.40	N	036010	500	68 억	2038582	N	N	9	N	N
142	20231107	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15570	-270	5	-1.70	3112702620	195021	60.14	15840	16270	15490	20550	11090	15840	15960.86	15.34	0	-16680	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2070	22.12	1.77	12	1.47	704.00	8801.00	19400	20230714	-19.74	9420	20221226	65.29	19400	-19.74	20230714	9500	63.89	20230315	19400	-19.74	20230714	9420	65.29	20221226	6.40	N	036010	500	68 억	2038582	N	N	9	N	N
143	20231107	110405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	10	2	0.06	2669751940	166859	51.45	15840	16270	15490	20550	11090	15840	16000.05	15.34	0	-2878	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2107	22.51	1.80	12	1.26	704.00	8801.00	19400	20230714	-18.30	9420	20221226	68.26	19400	-18.30	20230714	9500	66.84	20230315	19400	-18.30	20230714	9420	68.26	20221226	6.40	N	036010	500	68 억	2038582	N	N	9	N	N
144	20231107	100409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15900	60	2	0.38	2271843890	141755	43.71	15840	16270	15490	20550	11090	15840	16026.55	15.34	0	2072	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2114	22.59	1.81	12	1.07	704.00	8801.00	19400	20230714	-18.04	9420	20221226	68.79	19400	-18.04	20230714	9500	67.37	20230315	19400	-18.04	20230714	9420	68.79	20221226	6.40	N	036010	500	68 억	2038582	N	N	9	N	N
145	20231107	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15560	-280	5	-1.77	163679210	10457	3.22	15840	15840	15490	20550	11090	15840	15652.60	15.34	0	-1427	16673	16256	15703	15286	14733	16465	15495	69	4710	500	11720	10	1	13292934	2068	22.10	1.77	12	0.08	704.00	8801.00	19400	20230714	-19.79	9420	20221226	65.18	19400	-19.79	20230714	9500	63.79	20230315	19400	-19.79	20230714	9420	65.18	20221226	6.40	N	036010	500	68 억	2038582	N	N	9	N	N
146	20231106	160357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15840	440	2	2.86	5086992930	322610	84.64	15670	16120	15150	20000	10780	15400	15768.03	15.49	0	-3795	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2106	22.50	1.80	12	2.43	704.00	8801.00	19400	20230714	-18.35	9420	20221226	68.15	19400	-18.35	20230714	9500	66.74	20230315	19400	-18.35	20230714	9420	68.15	20221226	6.39	N	036010	500	68 억	2059718	N	N	9	N	N
147	20231106	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15810	410	2	2.66	4866550860	308677	80.99	15670	16120	15150	20000	10780	15400	15765.84	15.49	0	-6205	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2102	22.46	1.80	12	2.32	704.00	8801.00	19400	20230714	-18.51	9420	20221226	67.83	19400	-18.51	20230714	9500	66.42	20230315	19400	-18.51	20230714	9420	67.83	20221226	6.39	N	036010	500	68 억	2059718	N	N	0	N	N
148	20231106	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15940	540	2	3.51	4309992410	273671	71.80	15670	16120	15150	20000	10780	15400	15748.81	15.49	0	-14211	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2119	22.64	1.81	12	2.06	704.00	8801.00	19400	20230714	-17.84	9420	20221226	69.21	19400	-17.84	20230714	9500	67.79	20230315	19400	-17.84	20230714	9420	69.21	20221226	6.39	N	036010	500	68 억	2059718	N	N	0	N	N
149	20231106	130402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15980	580	2	3.77	4067869980	258493	67.82	15670	16120	15150	20000	10780	15400	15736.87	15.49	0	-21733	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2124	22.70	1.82	12	1.94	704.00	8801.00	19400	20230714	-17.63	9420	20221226	69.64	19400	-17.63	20230714	9500	68.21	20230315	19400	-17.63	20230714	9420	69.64	20221226	6.39	N	036010	500	68 억	2059718	N	N	0	N	N
150	20231106	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	16020	620	2	4.03	3717828910	236602	62.08	15670	16120	15150	20000	10780	15400	15713.43	15.49	0	-28007	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2130	22.76	1.82	12	1.78	704.00	8801.00	19400	20230714	-17.42	9420	20221226	70.06	19400	-17.42	20230714	9500	68.63	20230315	19400	-17.42	20230714	9420	70.06	20221226	6.39	N	036010	500	68 억	2059718	N	N	0	N	N
151	20231106	110400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15620	220	2	1.43	2658375490	170002	44.60	15670	15970	15150	20000	10780	15400	15637.32	15.49	0	-54605	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2076	22.19	1.77	12	1.28	704.00	8801.00	19400	20230714	-19.48	9420	20221226	65.82	19400	-19.48	20230714	9500	64.42	20230315	19400	-19.48	20230714	9420	65.82	20221226	6.39	N	036010	500	68 억	2059718	N	N	0	N	N
152	20231106	100339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15850	450	2	2.92	2141575900	137126	35.98	15670	15970	15150	20000	10780	15400	15617.58	15.49	0	-43255	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2107	22.51	1.80	12	1.03	704.00	8801.00	19400	20230714	-18.30	9420	20221226	68.26	19400	-18.30	20230714	9500	66.84	20230315	19400	-18.30	20230714	9420	68.26	20221226	6.39	N	036010	500	68 억	2059718	N	N	0	N	N
153	20231106	090400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15410	10	2	0.06	293723460	18859	4.95	15670	15690	15400	20000	10780	15400	15574.71	15.49	0	-9260	16546	15972	15396	14822	14246	16260	15110	69	4600	500	11390	10	1	13292934	2048	21.89	1.75	12	0.14	704.00	8801.00	19400	20230714	-20.57	9420	20221226	63.59	19400	-20.57	20230714	9500	62.21	20230315	19400	-20.57	20230714	9420	63.59	20221226	6.39	N	036010	500	68 억	2059718	N	N	0	N	N
154	20231103	160354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15400	620	2	4.19	5856194380	379510	110.33	15000	15970	14820	19210	10350	14780	15430.98	14.99	0	68673	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	2047	21.88	1.75	12	2.85	704.00	8801.00	19400	20230714	-20.62	9420	20221226	63.48	19400	-20.62	20230714	9500	62.11	20230315	19400	-20.62	20230714	9420	63.48	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
155	20231103	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15330	550	2	3.72	5666608160	367179	106.75	15000	15970	14820	19210	10350	14780	15432.82	14.99	0	66180	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	2038	21.78	1.74	12	2.76	704.00	8801.00	19400	20230714	-20.98	9420	20221226	62.74	19400	-20.98	20230714	9500	61.37	20230315	19400	-20.98	20230714	9420	62.74	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
156	20231103	140355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15650	870	2	5.89	5210031980	337612	98.15	15000	15970	14820	19210	10350	14780	15432.01	14.99	0	62690	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	2080	22.23	1.78	12	2.54	704.00	8801.00	19400	20230714	-19.33	9420	20221226	66.14	19400	-19.33	20230714	9500	64.74	20230315	19400	-19.33	20230714	9420	66.14	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
157	20231103	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15580	800	2	5.41	4975830130	322618	93.79	15000	15970	14820	19210	10350	14780	15423.29	14.99	0	58709	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	2071	22.13	1.77	12	2.43	704.00	8801.00	19400	20230714	-19.69	9420	20221226	65.39	19400	-19.69	20230714	9500	64.00	20230315	19400	-19.69	20230714	9420	65.39	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
158	20231103	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15690	910	2	6.16	3920870380	255142	74.17	15000	15970	14820	19210	10350	14780	15367.40	14.99	0	22753	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	2086	22.29	1.78	12	1.92	704.00	8801.00	19400	20230714	-19.12	9420	20221226	66.56	19400	-19.12	20230714	9500	65.16	20230315	19400	-19.12	20230714	9420	66.56	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
159	20231103	110357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15210	430	2	2.91	1781499030	118498	34.45	15000	15220	14820	19210	10350	14780	15034.00	14.99	0	-6141	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	2022	21.61	1.73	12	0.89	704.00	8801.00	19400	20230714	-21.60	9420	20221226	61.46	19400	-21.60	20230714	9500	60.11	20230315	19400	-21.60	20230714	9420	61.46	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
160	20231103	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14960	180	2	1.22	1291785290	85997	25.00	15000	15220	14820	19210	10350	14780	15021.28	14.99	0	-1994	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	1989	21.25	1.70	12	0.65	704.00	8801.00	19400	20230714	-22.89	9420	20221226	58.81	19400	-22.89	20230714	9500	57.47	20230315	19400	-22.89	20230714	9420	58.81	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
161	20231103	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15070	290	2	1.96	367433750	24354	7.08	15000	15220	15000	19210	10350	14780	15087.20	14.99	0	-3565	15613	15196	14883	14466	14153	15405	14675	69	4430	500	10930	10	1	13292934	2003	21.41	1.71	12	0.18	704.00	8801.00	19400	20230714	-22.32	9420	20221226	59.98	19400	-22.32	20230714	9500	58.63	20230315	19400	-22.32	20230714	9420	59.98	20221226	6.39	N	036010	500	68 억	1992623	N	N	0	N	N
162	20231102	160351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14780	650	2	4.60	5101196750	342512	257.45	14590	15300	14570	18360	9900	14130	14894.58	14.50	0	65218	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	1965	20.99	1.68	12	2.58	704.00	8801.00	19400	20230714	-23.81	9420	20221226	56.90	19400	-23.81	20230714	9500	55.58	20230315	19400	-23.81	20230714	9420	56.90	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
163	20231102	150355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14720	590	2	4.18	4876185490	327247	245.97	14590	15300	14570	18360	9900	14130	14901.64	14.50	0	63458	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	1957	20.91	1.67	12	2.46	704.00	8801.00	19400	20230714	-24.12	9420	20221226	56.26	19400	-24.12	20230714	9500	54.95	20230315	19400	-24.12	20230714	9420	56.26	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
164	20231102	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14750	620	2	4.39	4439773850	297571	223.67	14590	15300	14570	18360	9900	14130	14921.19	14.50	0	55063	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	1961	20.95	1.68	12	2.24	704.00	8801.00	19400	20230714	-23.97	9420	20221226	56.58	19400	-23.97	20230714	9500	55.26	20230315	19400	-23.97	20230714	9420	56.58	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
165	20231102	130353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14700	570	2	4.03	3955860210	264741	198.99	14590	15300	14570	18360	9900	14130	14943.70	14.50	0	47974	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	1954	20.88	1.67	12	1.99	704.00	8801.00	19400	20230714	-24.23	9420	20221226	56.05	19400	-24.23	20230714	9500	54.74	20230315	19400	-24.23	20230714	9420	56.05	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
166	20231102	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14700	570	2	4.03	3379315950	225655	169.61	14590	15300	14570	18360	9900	14130	14977.20	14.50	0	38325	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	1954	20.88	1.67	12	1.70	704.00	8801.00	19400	20230714	-24.23	9420	20221226	56.05	19400	-24.23	20230714	9500	54.74	20230315	19400	-24.23	20230714	9420	56.05	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
167	20231102	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14930	800	2	5.66	2633191230	175259	131.73	14590	15300	14570	18360	9900	14130	15026.77	14.50	0	47848	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	1985	21.21	1.70	12	1.32	704.00	8801.00	19400	20230714	-23.04	9420	20221226	58.49	19400	-23.04	20230714	9500	57.16	20230315	19400	-23.04	20230714	9420	58.49	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
168	20231102	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	15240	1110	2	7.86	2146316660	142991	107.48	14590	15300	14570	18360	9900	14130	15012.81	14.50	0	48193	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	2026	21.65	1.73	12	1.08	704.00	8801.00	19400	20230714	-21.44	9420	20221226	61.78	19400	-21.44	20230714	9500	60.42	20230315	19400	-21.44	20230714	9420	61.78	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
169	20231102	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14870	740	2	5.24	421364260	28690	21.56	14590	14870	14570	18360	9900	14130	14695.27	14.50	0	5161	14610	14370	14200	13960	13790	14490	14080	69	4230	500	10450	10	1	13292934	1977	21.12	1.69	12	0.22	704.00	8801.00	19400	20230714	-23.35	9420	20221226	57.86	19400	-23.35	20230714	9500	56.53	20230315	19400	-23.35	20230714	9420	57.86	20221226	6.57	N	036010	500	68 억	1927704	N	N	0	N	N
170	20231101	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14130	210	2	1.51	1867714480	131523	62.99	14110	14440	14030	18090	9750	13920	14200.91	14.36	0	22355	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1878	20.07	1.61	12	0.99	704.00	8801.00	19400	20230714	-27.16	9420	20221226	50.00	19400	-27.16	20230714	9500	48.74	20230315	19400	-27.16	20230714	9420	50.00	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N
171	20231101	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14100	180	2	1.29	1813480880	127681	61.15	14110	14440	14030	18090	9750	13920	14203.22	14.36	0	22078	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1874	20.03	1.60	12	0.96	704.00	8801.00	19400	20230714	-27.32	9420	20221226	49.68	19400	-27.32	20230714	9500	48.42	20230315	19400	-27.32	20230714	9420	49.68	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N
172	20231101	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	280	2	2.01	1629496930	114637	54.90	14110	14440	14080	18090	9750	13920	14214.41	14.36	0	24436	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1888	20.17	1.61	12	0.86	704.00	8801.00	19400	20230714	-26.80	9420	20221226	50.74	19400	-26.80	20230714	9500	49.47	20230315	19400	-26.80	20230714	9420	50.74	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N
173	20231101	130349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14200	280	2	2.01	1518062050	106779	51.14	14110	14440	14080	18090	9750	13920	14216.86	14.36	0	25317	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1888	20.17	1.61	12	0.80	704.00	8801.00	19400	20230714	-26.80	9420	20221226	50.74	19400	-26.80	20230714	9500	49.47	20230315	19400	-26.80	20230714	9420	50.74	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N
174	20231101	120355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14240	320	2	2.30	1456032910	102428	49.05	14110	14440	14080	18090	9750	13920	14215.18	14.36	0	25621	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1893	20.23	1.62	12	0.77	704.00	8801.00	19400	20230714	-26.60	9420	20221226	51.17	19400	-26.60	20230714	9500	49.89	20230315	19400	-26.60	20230714	9420	51.17	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N
175	20231101	110359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14140	220	2	1.58	1219981050	85848	41.11	14110	14440	14080	18090	9750	13920	14210.94	14.36	0	28171	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1880	20.09	1.61	12	0.65	704.00	8801.00	19400	20230714	-27.11	9420	20221226	50.11	19400	-27.11	20230714	9500	48.84	20230315	19400	-27.11	20230714	9420	50.11	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N
176	20231101	100354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14090	170	2	1.22	785411130	55055	26.37	14110	14440	14090	18090	9750	13920	14265.94	14.36	0	12121	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1873	20.01	1.60	12	0.41	704.00	8801.00	19400	20230714	-27.37	9420	20221226	49.58	19400	-27.37	20230714	9500	48.32	20230315	19400	-27.37	20230714	9420	49.58	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N
177	20231101	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	14370	450	2	3.23	218569500	15379	7.37	14110	14380	14110	18090	9750	13920	14212.20	14.36	0	4425	15533	14726	14323	13516	13113	14525	13315	69	4170	500	10300	10	1	13292934	1910	20.41	1.63	12	0.12	704.00	8801.00	19400	20230714	-25.93	9420	20221226	52.55	19400	-25.93	20230714	9500	51.26	20230315	19400	-25.93	20230714	9420	52.55	20221226	6.40	N	036010	500	68 억	1908738	N	N	3	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History