KissMeData/204270/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	0	3	0.00	2647919560	185079	53.97	14320	14580	14100	18660	10060	14360	14306.90	2.94	19141	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8307	-14.13	2.41	12	0.32	-1016.00	5960.00	15310	20231123	-6.21	5210	20221129	175.62	15310	-6.21	20231123	5500	161.09	20230119	15310	-6.21	20231123	5500	161.09	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
3	20231130	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-10	5	-0.07	2496872240	174561	50.91	14320	14580	14100	18660	10060	14360	14303.72	2.94	20245	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8301	-14.12	2.41	12	0.30	-1016.00	5960.00	15310	20231123	-6.27	5210	20221129	175.43	15310	-6.27	20231123	5500	160.91	20230119	15310	-6.27	20231123	5500	160.91	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
4	20231130	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14140	-220	5	-1.53	1948294110	136037	39.67	14320	14580	14100	18660	10060	14360	14321.80	2.94	10367	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8180	-13.92	2.37	12	0.24	-1016.00	5960.00	15310	20231123	-7.64	5210	20221129	171.40	15310	-7.64	20231123	5500	157.09	20230119	15310	-7.64	20231123	5500	157.09	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
5	20231130	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	-80	5	-0.56	1436303680	100028	29.17	14320	14580	14170	18660	10060	14360	14359.02	2.94	6932	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8261	-14.06	2.40	12	0.17	-1016.00	5960.00	15310	20231123	-6.73	5210	20221129	174.09	15310	-6.73	20231123	5500	159.64	20230119	15310	-6.73	20231123	5500	159.64	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
6	20231130	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14330	-30	5	-0.21	1127697220	78513	22.90	14320	14580	14170	18660	10060	14360	14363.19	2.94	6650	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8290	-14.10	2.40	12	0.14	-1016.00	5960.00	15310	20231123	-6.40	5210	20221129	175.05	15310	-6.40	20231123	5500	160.55	20230119	15310	-6.40	20231123	5500	160.55	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
7	20231130	111009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14410	50	2	0.35	861699040	59892	17.47	14320	14580	14240	18660	10060	14360	14387.55	2.94	9018	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8336	-14.18	2.42	12	0.10	-1016.00	5960.00	15310	20231123	-5.88	5210	20221129	176.58	15310	-5.88	20231123	5500	162.00	20230119	15310	-5.88	20231123	5500	162.00	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
8	20231130	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	-20	5	-0.14	582643130	40427	11.79	14320	14580	14240	18660	10060	14360	14412.23	2.94	9152	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8295	-14.11	2.41	12	0.07	-1016.00	5960.00	15310	20231123	-6.34	5210	20221129	175.24	15310	-6.34	20231123	5500	160.73	20230119	15310	-6.34	20231123	5500	160.73	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
9	20231130	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14470	110	2	0.77	116196900	8052	2.35	14320	14510	14240	18660	10060	14360	14430.81	2.94	2392	15060	14710	14320	13970	13580	14515	13775	289	4300	500	10620	10	1	57848466	8371	-14.24	2.43	12	0.01	-1016.00	5960.00	15310	20231123	-5.49	5210	20221129	177.74	15310	-5.49	20231123	5500	163.09	20230119	15310	-5.49	20231123	5500	163.09	20230119	1.49	N	204270	500	289 억	1698157	N	N	N	N
10	20231129	160959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	-120	5	-0.83	4858516550	342110	164.75	14590	14670	13930	18820	10140	14480	14201.46	2.81	82961	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8307	-14.13	2.41	12	0.59	-1016.00	5960.00	15310	20231123	-6.21	5210	20221129	175.62	15310	-6.21	20231123	5500	161.09	20230119	15310	-6.21	20231123	5210	175.62	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
11	20231129	151009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14360	-120	5	-0.83	4700956190	331145	159.47	14590	14670	13930	18820	10140	14480	14196.07	2.81	81598	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8307	-14.13	2.41	12	0.57	-1016.00	5960.00	15310	20231123	-6.21	5210	20221129	175.62	15310	-6.21	20231123	5500	161.09	20230119	15310	-6.21	20231123	5210	175.62	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
12	20231129	141001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14380	-100	5	-0.69	4159339510	293406	141.29	14590	14670	13930	18820	10140	14480	14176.05	2.81	91514	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8319	-14.15	2.41	12	0.51	-1016.00	5960.00	15310	20231123	-6.07	5210	20221129	176.01	15310	-6.07	20231123	5500	161.45	20230119	15310	-6.07	20231123	5210	176.01	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
13	20231129	131001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14340	-140	5	-0.97	3814122340	269365	129.72	14590	14670	13930	18820	10140	14480	14159.68	2.81	85310	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8295	-14.11	2.41	12	0.47	-1016.00	5960.00	15310	20231123	-6.34	5210	20221129	175.24	15310	-6.34	20231123	5500	160.73	20230119	15310	-6.34	20231123	5210	175.24	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
14	20231129	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14240	-240	5	-1.66	3610786700	255150	122.87	14590	14670	13930	18820	10140	14480	14151.62	2.81	82332	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8238	-14.02	2.39	12	0.44	-1016.00	5960.00	15310	20231123	-6.99	5210	20221129	173.32	15310	-6.99	20231123	5500	158.91	20230119	15310	-6.99	20231123	5210	173.32	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
15	20231129	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14100	-380	5	-2.62	3197336560	225913	108.79	14590	14670	13930	18820	10140	14480	14152.96	2.81	72397	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8157	-13.88	2.37	12	0.39	-1016.00	5960.00	15310	20231123	-7.90	5210	20221129	170.63	15310	-7.90	20231123	5500	156.36	20230119	15310	-7.90	20231123	5210	170.63	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
16	20231129	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14030	-450	5	-3.11	2198019300	154745	74.52	14590	14670	14000	18820	10140	14480	14204.14	2.81	39589	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8116	-13.81	2.35	12	0.27	-1016.00	5960.00	15310	20231123	-8.36	5210	20221129	169.29	15310	-8.36	20231123	5500	155.09	20230119	15310	-8.36	20231123	5210	169.29	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
17	20231129	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-130	5	-0.90	269010170	18487	8.90	14590	14670	14340	18820	10140	14480	14551.32	2.81	-5225	15133	14806	14593	14266	14053	14700	14160	289	4340	500	10710	10	1	57848466	8301	-14.12	2.41	12	0.03	-1016.00	5960.00	15310	20231123	-6.27	5210	20221129	175.43	15310	-6.27	20231123	5500	160.91	20230119	15310	-6.27	20231123	5210	175.43	20221129	1.51	N	204270	500	289 억	1624214	N	N	N	N
18	20231128	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14480	-380	5	-2.56	3019956600	206912	112.91	14900	14920	14380	19310	10410	14860	14595.69	2.75	58335	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8376	-14.25	2.43	12	0.36	-1016.00	5960.00	15310	20231123	-5.42	5070	20221124	185.60	15310	-5.42	20231123	5500	163.27	20230119	15310	-5.42	20231123	5210	177.93	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
19	20231128	150854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14560	-300	5	-2.02	2819626000	193090	105.37	14900	14920	14380	19310	10410	14860	14602.65	2.75	52661	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8423	-14.33	2.44	12	0.33	-1016.00	5960.00	15310	20231123	-4.90	5070	20221124	187.18	15310	-4.90	20231123	5500	164.73	20230119	15310	-4.90	20231123	5210	179.46	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
20	20231128	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14580	-280	5	-1.88	2364213680	161765	88.27	14900	14920	14380	19310	10410	14860	14615.11	2.75	42271	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8434	-14.35	2.45	12	0.28	-1016.00	5960.00	15310	20231123	-4.77	5070	20221124	187.57	15310	-4.77	20231123	5500	165.09	20230119	15310	-4.77	20231123	5210	179.85	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
21	20231128	130950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14780	-80	5	-0.54	1943838970	133064	72.61	14900	14920	14380	19310	10410	14860	14608.30	2.75	36609	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8550	-14.55	2.48	12	0.23	-1016.00	5960.00	15310	20231123	-3.46	5070	20221124	191.52	15310	-3.46	20231123	5500	168.73	20230119	15310	-3.46	20231123	5210	183.69	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
22	20231128	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14680	-180	5	-1.21	1622012780	111200	60.68	14900	14920	14380	19310	10410	14860	14586.45	2.75	25374	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8492	-14.45	2.46	12	0.19	-1016.00	5960.00	15310	20231123	-4.11	5070	20221124	189.55	15310	-4.11	20231123	5500	166.91	20230119	15310	-4.11	20231123	5210	181.77	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
23	20231128	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14730	-130	5	-0.87	1444955450	99129	54.09	14900	14920	14380	19310	10410	14860	14576.52	2.75	23507	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8521	-14.50	2.47	12	0.17	-1016.00	5960.00	15310	20231123	-3.79	5070	20221124	190.53	15310	-3.79	20231123	5500	167.82	20230119	15310	-3.79	20231123	5210	182.73	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
24	20231128	100952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14620	-240	5	-1.62	1204548150	82737	45.15	14900	14920	14380	19310	10410	14860	14558.76	2.75	23009	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8457	-14.39	2.45	12	0.14	-1016.00	5960.00	15310	20231123	-4.51	5070	20221124	188.36	15310	-4.51	20231123	5500	165.82	20230119	15310	-4.51	20231123	5210	180.61	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
25	20231128	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14820	-40	5	-0.27	59256160	3994	2.18	14900	14920	14760	19310	10410	14860	14836.29	2.75	103	15400	15130	14940	14670	14480	15265	14805	289	4450	500	10990	10	1	57848466	8573	-14.59	2.49	12	0.01	-1016.00	5960.00	15310	20231123	-3.20	5070	20221124	192.31	15310	-3.20	20231123	5500	169.45	20230119	15310	-3.20	20231123	5210	184.45	20221129	1.53	N	204270	500	289 억	1588147	N	N	N	N
26	20231127	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14860	50	2	0.34	2719018450	182259	54.83	14810	15210	14750	19250	10370	14810	14918.56	2.66	45223	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8596	-14.63	2.49	12	0.32	-1016.00	5960.00	15310	20231123	-2.94	5060	20221123	193.68	15310	-2.94	20231123	5500	170.18	20230119	15310	-2.94	20231123	5210	185.22	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
27	20231127	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14780	-30	5	-0.20	2650877650	177665	53.45	14810	15210	14750	19250	10370	14810	14920.65	2.66	42616	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8550	-14.55	2.48	12	0.31	-1016.00	5960.00	15310	20231123	-3.46	5060	20221123	192.09	15310	-3.46	20231123	5500	168.73	20230119	15310	-3.46	20231123	5210	183.69	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
28	20231127	140955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14830	20	2	0.14	2351141860	157440	47.37	14810	15210	14750	19250	10370	14810	14933.57	2.66	33409	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8579	-14.60	2.49	12	0.27	-1016.00	5960.00	15310	20231123	-3.14	5060	20221123	193.08	15310	-3.14	20231123	5500	169.64	20230119	15310	-3.14	20231123	5210	184.64	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
29	20231127	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14880	70	2	0.47	2203202330	147484	44.37	14810	15210	14750	19250	10370	14810	14938.59	2.66	29480	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8608	-14.65	2.50	12	0.25	-1016.00	5960.00	15310	20231123	-2.81	5060	20221123	194.07	15310	-2.81	20231123	5500	170.55	20230119	15310	-2.81	20231123	5210	185.60	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
30	20231127	121001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14900	90	2	0.61	1837038770	122780	36.94	14810	15210	14750	19250	10370	14810	14962.04	2.66	22208	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8619	-14.67	2.50	12	0.21	-1016.00	5960.00	15310	20231123	-2.68	5060	20221123	194.47	15310	-2.68	20231123	5500	170.91	20230119	15310	-2.68	20231123	5210	185.99	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
31	20231127	110945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14810	0	3	0.00	1520402190	101440	30.52	14810	15210	14750	19250	10370	14810	14988.19	2.66	13176	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8567	-14.58	2.48	12	0.18	-1016.00	5960.00	15310	20231123	-3.27	5060	20221123	192.69	15310	-3.27	20231123	5500	169.27	20230119	15310	-3.27	20231123	5210	184.26	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
32	20231127	100943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14930	120	2	0.81	1230965110	81976	24.66	14810	15210	14750	19250	10370	14810	15016.16	2.66	12656	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8637	-14.69	2.51	12	0.14	-1016.00	5960.00	15310	20231123	-2.48	5060	20221123	195.06	15310	-2.48	20231123	5500	171.45	20230119	15310	-2.48	20231123	5210	186.56	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
33	20231127	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14930	120	2	0.81	202148550	13626	4.10	14810	14930	14750	19250	10370	14810	14835.50	2.66	4394	15636	15222	14896	14482	14156	15060	14320	289	4440	500	10950	10	1	57848466	8637	-14.69	2.51	12	0.02	-1016.00	5960.00	15310	20231123	-2.48	5060	20221123	195.06	15310	-2.48	20231123	5500	171.45	20230119	15310	-2.48	20231123	5210	186.56	20221129	1.66	N	204270	500	289 억	1540874	N	N	N	N
34	20231124	160939	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14810	-270	5	-1.79	4914295930	331025	46.75	15030	15310	14570	19600	10560	15080	14845.77	2.68	-38724	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8567	-14.58	2.48	12	0.57	-1016.00	5960.00	15310	20231123	-3.27	5010	20221122	195.61	15310	0.00	20231123	5500	169.27	20230119	15310	-3.27	20231123	5070	192.11	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
35	20231124	150948	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14930	-150	5	-0.99	4684718740	315600	44.57	15030	15310	14570	19600	10560	15080	14843.85	2.68	-34791	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8637	-14.69	2.51	12	0.55	-1016.00	5960.00	15310	20231123	-2.48	5010	20221122	198.00	15310	0.00	20231123	5500	171.45	20230119	15310	-2.48	20231123	5070	194.48	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
36	20231124	140947	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14700	-380	5	-2.52	3822494150	257360	36.35	15030	15310	14570	19600	10560	15080	14852.71	2.68	-26189	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8504	-14.47	2.47	12	0.44	-1016.00	5960.00	15310	20231123	-3.98	5010	20221122	193.41	15310	0.00	20231123	5500	167.27	20230119	15310	-3.98	20231123	5070	189.94	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
37	20231124	130943	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14640	-440	5	-2.92	3440014670	231332	32.67	15030	15310	14570	19600	10560	15080	14870.47	2.68	-16621	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8469	-14.41	2.46	12	0.40	-1016.00	5960.00	15310	20231123	-4.38	5010	20221122	192.22	15310	0.00	20231123	5500	166.18	20230119	15310	-4.38	20231123	5070	188.76	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
38	20231124	120950	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14760	-320	5	-2.12	2697352670	180690	25.52	15030	15310	14740	19600	10560	15080	14928.07	2.68	-19662	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8538	-14.53	2.48	12	0.31	-1016.00	5960.00	15310	20231123	-3.59	5010	20221122	194.61	15310	0.00	20231123	5500	168.36	20230119	15310	-3.59	20231123	5070	191.12	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
39	20231124	110946	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14780	-300	5	-1.99	2323109520	155448	21.95	15030	15310	14760	19600	10560	15080	14944.61	2.68	-23404	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8550	-14.55	2.48	12	0.27	-1016.00	5960.00	15310	20231123	-3.46	5010	20221122	195.01	15310	0.00	20231123	5500	168.73	20230119	15310	-3.46	20231123	5070	191.52	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
40	20231124	100946	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14940	-140	5	-0.93	1863701020	124558	17.59	15030	15310	14760	19600	10560	15080	14962.52	2.68	-21822	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8643	-14.70	2.51	12	0.22	-1016.00	5960.00	15310	20231123	-2.42	5010	20221122	198.20	15310	0.00	20231123	5500	171.64	20230119	15310	-2.42	20231123	5070	194.67	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
41	20231124	090941	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15160	80	2	0.53	394319420	25968	3.67	15030	15310	14930	19600	10560	15080	15184.82	2.68	-10749	15840	15460	14930	14550	14020	15650	14740	289	4520	500	11150	10	1	57848466	8770	-14.92	2.54	12	0.04	-1016.00	5960.00	15310	20231123	-0.98	5010	20221122	202.59	15310	0.00	20231123	5500	175.64	20230119	15310	-0.98	20231123	5070	199.01	20221124	1.67	N	204270	500	289 억	1550689	N	N	N	N
42	20231123	160931	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15080	680	2	4.72	10350459930	688926	134.85	14460	15310	14400	18720	10080	14400	15024.05	2.63	35938	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8724	-14.84	2.53	12	1.19	-1016.00	5960.00	15310	20231123	-1.50	4995	20221121	201.90	15310	-1.50	20231123	5500	174.18	20230119	15310	-1.50	20231123	5060	198.02	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
43	20231123	151001	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15010	610	2	4.24	10065095110	669938	131.13	14460	15310	14400	18720	10080	14400	15023.92	2.63	31734	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8683	-14.77	2.52	12	1.16	-1016.00	5960.00	15310	20231123	-1.96	4995	20221121	200.50	15310	-1.96	20231123	5500	172.91	20230119	15310	-1.96	20231123	5060	196.64	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
44	20231123	141001	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15280	880	2	6.11	8741216020	582677	114.05	14460	15310	14400	18720	10080	14400	15001.82	2.63	50089	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8839	-15.04	2.56	12	1.01	-1016.00	5960.00	15310	20231123	-0.20	4995	20221121	205.91	15310	-0.20	20231123	5500	177.82	20230119	15310	-0.20	20231123	5060	201.98	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
45	20231123	131000	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15220	820	2	5.69	7766631790	518769	101.54	14460	15290	14400	18720	10080	14400	14971.27	2.63	60040	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8805	-14.98	2.55	12	0.90	-1016.00	5960.00	15290	20231123	-0.46	4995	20221121	204.70	15290	-0.46	20231123	5500	176.73	20230119	15290	-0.46	20231123	5060	200.79	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
46	20231123	120945	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15130	730	2	5.07	6403274990	429126	84.00	14460	15130	14400	18720	10080	14400	14921.67	2.63	58382	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8752	-14.89	2.54	12	0.74	-1016.00	5960.00	15130	20231123	0.00	4995	20221121	202.90	15130	0.00	20231123	5500	175.09	20230119	15130	0.00	20231123	5060	199.01	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
47	20231123	111009	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	15010	610	2	4.24	5057235950	339907	66.53	14460	15050	14400	18720	10080	14400	14878.29	2.63	46696	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8683	-14.77	2.52	12	0.59	-1016.00	5960.00	15050	20231123	-0.27	4995	20221121	200.50	15050	-0.27	20231123	5500	172.91	20230119	15050	-0.27	20231123	5060	196.64	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
48	20231123	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14920	520	2	3.61	2359698940	159544	31.23	14460	14920	14400	18720	10080	14400	14790.27	2.63	22877	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8631	-14.69	2.50	12	0.28	-1016.00	5960.00	14990	20231121	-0.47	4995	20221121	198.70	14990	-0.47	20231121	5500	171.27	20230119	14990	-0.47	20231121	5060	194.86	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
49	20231123	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14670	270	2	1.88	261673300	17994	3.52	14460	14680	14400	18720	10080	14400	14542.25	2.63	3565	15346	14872	14456	13982	13566	14665	13775	289	4320	500	10650	10	1	57848466	8486	-14.44	2.46	12	0.03	-1016.00	5960.00	14990	20231121	-2.13	4995	20221121	193.69	14990	-2.13	20231121	5500	166.73	20230119	14990	-2.13	20231121	5060	189.92	20221123	1.68	N	204270	500	289 억	1524178	N	N	N	N
50	20231122	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14400	-400	5	-2.70	7320514450	509355	167.16	14800	14930	14040	19240	10360	14800	14372.12	2.66	-11569	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8330	-14.17	2.42	12	0.88	-1016.00	5960.00	14990	20231121	-3.94	4995	20221121	188.29	14990	-3.94	20231121	5500	161.82	20230119	14990	-3.94	20231121	5010	187.43	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
51	20231122	150927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-450	5	-3.04	7068668330	491842	161.41	14800	14930	14040	19240	10360	14800	14371.83	2.66	-11996	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8301	-14.12	2.41	12	0.85	-1016.00	5960.00	14990	20231121	-4.27	4995	20221121	187.29	14990	-4.27	20231121	5500	160.91	20230119	14990	-4.27	20231121	5010	186.43	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
52	20231122	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14350	-450	5	-3.04	5950291100	413328	135.64	14800	14930	14040	19240	10360	14800	14396.05	2.66	-6513	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8301	-14.12	2.41	12	0.71	-1016.00	5960.00	14990	20231121	-4.27	4995	20221121	187.29	14990	-4.27	20231121	5500	160.91	20230119	14990	-4.27	20231121	5010	186.43	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
53	20231122	130953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14160	-640	5	-4.32	4130037030	285921	93.83	14800	14930	14080	19240	10360	14800	14444.68	2.66	16030	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8191	-13.94	2.38	12	0.49	-1016.00	5960.00	14990	20231121	-5.54	4995	20221121	183.48	14990	-5.54	20231121	5500	157.45	20230119	14990	-5.54	20231121	5010	182.63	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
54	20231122	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14280	-520	5	-3.51	3285073570	226317	74.27	14800	14930	14200	19240	10360	14800	14515.36	2.66	19091	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8261	-14.06	2.40	12	0.39	-1016.00	5960.00	14990	20231121	-4.74	4995	20221121	185.89	14990	-4.74	20231121	5500	159.64	20230119	14990	-4.74	20231121	5010	185.03	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
55	20231122	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14440	-360	5	-2.43	2388755640	163617	53.69	14800	14930	14310	19240	10360	14800	14599.68	2.66	28894	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8353	-14.21	2.42	12	0.28	-1016.00	5960.00	14990	20231121	-3.67	4995	20221121	189.09	14990	-3.67	20231121	5500	162.55	20230119	14990	-3.67	20231121	5010	188.22	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
56	20231122	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14670	-130	5	-0.88	1570033740	107263	35.20	14800	14930	14310	19240	10360	14800	14637.23	2.66	21521	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8486	-14.44	2.46	12	0.19	-1016.00	5960.00	14990	20231121	-2.13	4995	20221121	193.69	14990	-2.13	20231121	5500	166.73	20230119	14990	-2.13	20231121	5010	192.81	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
57	20231122	090916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14640	-160	5	-1.08	691445080	47667	15.64	14800	14800	14310	19240	10360	14800	14505.73	2.66	13563	15386	15092	14696	14402	14006	14895	14205	289	4440	500	10950	10	1	57848466	8469	-14.41	2.46	12	0.08	-1016.00	5960.00	14990	20231121	-2.33	4995	20221121	193.09	14990	-2.33	20231121	5500	166.18	20230119	14990	-2.33	20231121	5010	192.22	20221122	1.78	N	204270	500	289 억	1540054	N	N	N	N
58	20231121	160922	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14800	50	2	0.34	4428761230	304451	51.94	14980	14990	14300	19170	10330	14750	14546.66	2.70	-12313	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8562	-14.57	2.48	12	0.53	-1016.00	5960.00	14990	20231121	-1.27	4995	20221121	196.30	14990	-1.27	20231121	5500	169.09	20230119	14990	-1.27	20231121	4995	196.30	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
59	20231121	150924	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14690	-60	5	-0.41	4226583540	290754	49.61	14980	14990	14300	19170	10330	14750	14536.63	2.70	-10178	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8498	-14.46	2.46	12	0.50	-1016.00	5960.00	14990	20231121	-2.00	4995	20221121	194.09	14990	-2.00	20231121	5500	167.09	20230119	14990	-2.00	20231121	4995	194.09	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
60	20231121	140910	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14670	-80	5	-0.54	3752780450	258490	44.10	14980	14990	14300	19170	10330	14750	14518.09	2.70	-7571	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8486	-14.44	2.46	12	0.45	-1016.00	5960.00	14990	20231121	-2.13	4995	20221121	193.69	14990	-2.13	20231121	5500	166.73	20230119	14990	-2.13	20231121	4995	193.69	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
61	20231121	130903	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14700	-50	5	-0.34	3445416980	237579	40.53	14980	14990	14300	19170	10330	14750	14502.19	2.70	-2207	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8504	-14.47	2.47	12	0.41	-1016.00	5960.00	14990	20231121	-1.93	4995	20221121	194.29	14990	-1.93	20231121	5500	167.27	20230119	14990	-1.93	20231121	4995	194.29	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
62	20231121	120904	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14530	-220	5	-1.49	3148741410	217307	37.08	14980	14990	14300	19170	10330	14750	14489.83	2.70	-211	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8405	-14.30	2.44	12	0.38	-1016.00	5960.00	14990	20231121	-3.07	4995	20221121	190.89	14990	-3.07	20231121	5500	164.18	20230119	14990	-3.07	20231121	4995	190.89	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
63	20231121	110900	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14520	-230	5	-1.56	2754304770	190110	32.44	14980	14990	14300	19170	10330	14750	14487.95	2.70	-2938	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8400	-14.29	2.44	12	0.33	-1016.00	5960.00	14990	20231121	-3.14	4995	20221121	190.69	14990	-3.14	20231121	5500	164.00	20230119	14990	-3.14	20231121	4995	190.69	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
64	20231121	100838	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14380	-370	5	-2.51	2197523680	151656	25.87	14980	14990	14300	19170	10330	14750	14490.19	2.70	-8748	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8319	-14.15	2.41	12	0.26	-1016.00	5960.00	14990	20231121	-4.07	4995	20221121	187.89	14990	-4.07	20231121	5500	161.45	20230119	14990	-4.07	20231121	4995	187.89	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
65	20231121	090852	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14370	-380	5	-2.58	570058830	38920	6.64	14980	14990	14350	19170	10330	14750	14646.94	2.70	-14180	15363	15056	14603	14296	13843	15210	14450	289	4420	500	10910	10	1	57848466	8313	-14.14	2.41	12	0.07	-1016.00	5960.00	14990	20231121	-4.14	4995	20221121	187.69	14990	-4.14	20231121	5500	161.27	20230119	14990	-4.14	20231121	4995	187.69	20221121	1.76	N	204270	500	289 억	1559578	N	N	N	N
66	20231120	160858	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14750	560	2	3.95	8597135270	584911	165.97	14150	14910	14150	18440	9940	14190	14698.15	2.52	7357	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8533	-14.52	2.47	12	1.01	-1016.00	5960.00	14910	20231120	-1.07	4995	20221121	195.30	14910	-1.07	20231120	5500	168.18	20230119	14910	-1.07	20231120	4995	195.30	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
67	20231120	150905	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14730	540	2	3.81	8359768340	568811	161.40	14150	14910	14150	18440	9940	14190	14696.92	2.52	8272	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8521	-14.50	2.47	12	0.98	-1016.00	5960.00	14910	20231120	-1.21	4995	20221121	194.89	14910	-1.21	20231120	5500	167.82	20230119	14910	-1.21	20231120	4995	194.89	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
68	20231120	140905	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14700	510	2	3.59	7487049500	509565	144.59	14150	14910	14150	18440	9940	14190	14693.02	2.52	21952	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8504	-14.47	2.47	12	0.88	-1016.00	5960.00	14910	20231120	-1.41	4995	20221121	194.29	14910	-1.41	20231120	5500	167.27	20230119	14910	-1.41	20231120	4995	194.29	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
69	20231120	130858	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14700	510	2	3.59	6765899040	460501	130.67	14150	14910	14150	18440	9940	14190	14692.47	2.52	32114	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8504	-14.47	2.47	12	0.80	-1016.00	5960.00	14910	20231120	-1.41	4995	20221121	194.29	14910	-1.41	20231120	5500	167.27	20230119	14910	-1.41	20231120	4995	194.29	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
70	20231120	120901	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14610	420	2	2.96	6218203900	423081	120.05	14150	14910	14150	18440	9940	14190	14697.43	2.52	33686	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8452	-14.38	2.45	12	0.73	-1016.00	5960.00	14910	20231120	-2.01	4995	20221121	192.49	14910	-2.01	20231120	5500	165.64	20230119	14910	-2.01	20231120	4995	192.49	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
71	20231120	110858	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14690	500	2	3.52	5890671300	400700	113.70	14150	14910	14150	18440	9940	14190	14700.95	2.52	34410	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8498	-14.46	2.46	12	0.69	-1016.00	5960.00	14910	20231120	-1.48	4995	20221121	194.09	14910	-1.48	20231120	5500	167.09	20230119	14910	-1.48	20231120	4995	194.09	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
72	20231120	100855	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14700	510	2	3.59	4925948920	334903	95.03	14150	14910	14150	18440	9940	14190	14708.58	2.52	22176	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8504	-14.47	2.47	12	0.58	-1016.00	5960.00	14910	20231120	-1.41	4995	20221121	194.29	14910	-1.41	20231120	5500	167.27	20230119	14910	-1.41	20231120	4995	194.29	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
73	20231120	090904	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14680	490	2	3.45	1269705370	87227	24.75	14150	14810	14150	18440	9940	14190	14556.33	2.52	4036	14530	14360	14200	14030	13870	14280	13950	289	4250	500	10500	10	1	57848466	8492	-14.45	2.46	12	0.15	-1016.00	5960.00	14810	20231120	-0.88	4995	20221121	193.89	14810	-0.88	20231120	5500	166.91	20230119	14810	-0.88	20231120	4995	193.89	20221121	1.81	N	204270	500	289 억	1457883	N	N	N	N
74	20231117	160922	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14190	10	2	0.07	5003017010	351360	50.19	14220	14370	14040	18430	9930	14180	14239.02	2.40	-5386	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8209	-13.97	2.38	12	0.61	-1016.00	5960.00	14370	20231117	-1.25	4985	20221115	184.65	14370	-1.25	20231117	5500	158.00	20230119	14370	-1.25	20231117	4995	184.08	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
75	20231117	150928	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14210	30	2	0.21	4823498270	338712	48.38	14220	14370	14040	18430	9930	14180	14240.71	2.40	-6638	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8220	-13.99	2.38	12	0.59	-1016.00	5960.00	14370	20231117	-1.11	4985	20221115	185.06	14370	-1.11	20231117	5500	158.36	20230119	14370	-1.11	20231117	4995	184.48	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
76	20231117	140922	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14220	40	2	0.28	4287092190	300875	42.98	14220	14370	14040	18430	9930	14180	14248.75	2.40	-3010	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8226	-14.00	2.39	12	0.52	-1016.00	5960.00	14370	20231117	-1.04	4985	20221115	185.26	14370	-1.04	20231117	5500	158.55	20230119	14370	-1.04	20231117	4995	184.68	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
77	20231117	130921	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14260	80	2	0.56	3489308090	244650	34.95	14220	14370	14040	18430	9930	14180	14262.45	2.40	724	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8249	-14.04	2.39	12	0.42	-1016.00	5960.00	14370	20231117	-0.77	4985	20221115	186.06	14370	-0.77	20231117	5500	159.27	20230119	14370	-0.77	20231117	4995	185.49	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
78	20231117	120922	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14260	80	2	0.56	2975766560	208501	29.78	14220	14370	14040	18430	9930	14180	14272.19	2.40	-6978	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8249	-14.04	2.39	12	0.36	-1016.00	5960.00	14370	20231117	-0.77	4985	20221115	186.06	14370	-0.77	20231117	5500	159.27	20230119	14370	-0.77	20231117	4995	185.49	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
79	20231117	110927	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14320	140	2	0.99	2573276800	180238	25.75	14220	14370	14040	18430	9930	14180	14277.10	2.40	-1937	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8284	-14.09	2.40	12	0.31	-1016.00	5960.00	14370	20231117	-0.35	4985	20221115	187.26	14370	-0.35	20231117	5500	160.36	20230119	14370	-0.35	20231117	4995	186.69	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
80	20231117	100924	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14330	150	2	1.06	1698105690	119113	17.02	14220	14370	14040	18430	9930	14180	14256.26	2.40	1925	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8290	-14.10	2.40	12	0.21	-1016.00	5960.00	14370	20231117	-0.28	4985	20221115	187.46	14370	-0.28	20231117	5500	160.55	20230119	14370	-0.28	20231117	4995	186.89	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
81	20231117	090925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	14140	-40	5	-0.28	237198650	16820	2.40	14220	14230	14040	18430	9930	14180	14102.18	2.40	-3625	14640	14410	14070	13840	13500	14525	13955	289	4250	500	10490	10	1	57848466	8180	-13.92	2.37	12	0.03	-1016.00	5960.00	14300	20231116	-1.12	4985	20221115	183.65	14300	-1.12	20231116	5500	157.09	20230119	14300	-1.12	20231116	4995	183.08	20221121	1.67	N	204270	500	289 억	1390815	N	N	N	N
82	20231116	160923	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14190	400	2	2.90	9674792840	682594	76.27	13800	14300	13730	17920	9660	13790	14173.57	2.10	19814	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	8209	-13.97	2.38	12	1.18	-1016.00	5960.00	14300	20231116	-0.77	4985	20221115	184.65	14300	-0.77	20231116	5500	158.00	20230119	14300	-0.77	20231116	4995	184.08	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
83	20231116	150917	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14170	380	2	2.76	9166600410	646760	72.26	13800	14300	13730	17920	9660	13790	14173.11	2.10	15139	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	8197	-13.95	2.38	12	1.12	-1016.00	5960.00	14300	20231116	-0.91	4985	20221115	184.25	14300	-0.91	20231116	5500	157.64	20230119	14300	-0.91	20231116	4995	183.68	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
84	20231116	140854	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14250	460	2	3.34	8432977460	595222	66.50	13800	14300	13730	17920	9660	13790	14167.79	2.10	21712	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	8243	-14.03	2.39	12	1.03	-1016.00	5960.00	14300	20231116	-0.35	4985	20221115	185.86	14300	-0.35	20231116	5500	159.09	20230119	14300	-0.35	20231116	4995	185.29	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
85	20231116	130917	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14220	430	2	3.12	6613057130	467599	52.24	13800	14300	13730	17920	9660	13790	14142.58	2.10	19066	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	8226	-14.00	2.39	12	0.81	-1016.00	5960.00	14300	20231116	-0.56	4985	20221115	185.26	14300	-0.56	20231116	5500	158.55	20230119	14300	-0.56	20231116	4995	184.68	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
86	20231116	120918	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14220	430	2	3.12	5483136580	388158	43.37	13800	14300	13730	17920	9660	13790	14126.04	2.10	20049	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	8226	-14.00	2.39	12	0.67	-1016.00	5960.00	14300	20231116	-0.56	4985	20221115	185.26	14300	-0.56	20231116	5500	158.55	20230119	14300	-0.56	20231116	4995	184.68	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
87	20231116	110917	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14210	420	2	3.05	4564657300	323746	36.17	13800	14300	13730	17920	9660	13790	14099.50	2.10	14257	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	8220	-13.99	2.38	12	0.56	-1016.00	5960.00	14300	20231116	-0.63	4985	20221115	185.06	14300	-0.63	20231116	5500	158.36	20230119	14300	-0.63	20231116	4995	184.48	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
88	20231116	100917	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	14080	290	2	2.10	1110393800	79606	8.89	13800	14180	13730	17920	9660	13790	13948.62	2.10	366	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	8145	-13.86	2.36	12	0.14	-1016.00	5960.00	14180	20231116	-0.71	4985	20221115	182.45	14180	-0.71	20231116	5500	156.00	20230119	14180	-0.71	20231116	4995	181.88	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
89	20231116	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13790	0	3	0.00	0	0	0.00	0	0	0	17920	9660	13790	0.00	2.10	0	14290	14040	13600	13350	12910	14165	13475	289	4130	500	10200	10	1	57848466	7977	-13.57	2.31	12	0.00	-1016.00	5960.00	13850	20231115	-0.43	4985	20221115	176.63	13850	-0.43	20231115	5500	150.73	20230119	13850	-0.43	20231115	4995	176.08	20221121	1.60	N	204270	500	289 억	1215054	N	N	N	N
90	20231115	160815	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13790	640	2	4.87	12168577060	893780	151.70	13360	13850	13160	17090	9210	13150	13614.52	2.09	-47129	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7977	-13.57	2.31	12	1.55	-1016.00	5960.00	13850	20231115	-0.43	4875	20221111	182.87	13850	-0.43	20231115	5500	150.73	20230119	13850	-0.43	20231115	4985	176.63	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
91	20231115	150934	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13760	610	2	4.64	11757133020	863875	146.62	13360	13850	13160	17090	9210	13150	13609.95	2.09	-40697	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7960	-13.54	2.31	12	1.49	-1016.00	5960.00	13850	20231115	-0.65	4875	20221111	182.26	13850	-0.65	20231115	5500	150.18	20230119	13850	-0.65	20231115	4985	176.03	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
92	20231115	140931	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13750	600	2	4.56	9599613800	707502	120.08	13360	13810	13160	17090	9210	13150	13568.53	2.09	-11897	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7954	-13.53	2.31	12	1.22	-1016.00	5960.00	13810	20231115	-0.43	4875	20221111	182.05	13810	-0.43	20231115	5500	150.00	20230119	13810	-0.43	20231115	4985	175.83	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
93	20231115	130931	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13710	560	2	4.26	7929484100	586178	99.49	13360	13760	13160	17090	9210	13150	13527.66	2.09	-19731	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7931	-13.49	2.30	12	1.01	-1016.00	5960.00	13760	20231115	-0.36	4875	20221111	181.23	13760	-0.36	20231115	5500	149.27	20230119	13760	-0.36	20231115	4985	175.03	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
94	20231115	120933	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13730	580	2	4.41	7142566160	528773	89.74	13360	13750	13160	17090	9210	13150	13508.05	2.09	-10398	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7943	-13.51	2.30	12	0.91	-1016.00	5960.00	13750	20231115	-0.15	4875	20221111	181.64	13750	-0.15	20231115	5500	149.64	20230119	13750	-0.15	20231115	4985	175.43	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
95	20231115	110943	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13530	380	2	2.89	5567203730	413350	70.16	13360	13620	13160	17090	9210	13150	13468.77	2.09	-35735	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7827	-13.32	2.27	12	0.71	-1016.00	5960.00	13620	20231115	-0.66	4875	20221111	177.54	13620	-0.66	20231115	5500	146.00	20230119	13620	-0.66	20231115	4985	171.41	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
96	20231115	100935	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13560	410	2	3.12	4466199830	331737	56.30	13360	13620	13160	17090	9210	13150	13463.40	2.09	-35545	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7844	-13.35	2.28	12	0.57	-1016.00	5960.00	13620	20231115	-0.44	4875	20221111	178.15	13620	-0.44	20231115	5500	146.55	20230119	13620	-0.44	20231115	4985	172.02	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
97	20231115	090926	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13360	210	2	1.60	1183497620	88279	14.98	13360	13510	13300	17090	9210	13150	13407.35	2.09	-22456	13790	13470	12880	12560	11970	13630	12720	289	3940	500	9730	10	1	57848466	7729	-13.15	2.24	12	0.15	-1016.00	5960.00	13510	20231115	-1.11	4875	20221111	174.05	13510	-1.11	20231115	5500	142.91	20230119	13510	-1.11	20231115	4985	168.00	20221115	1.59	N	204270	500	289 억	1206557	N	N	N	N
98	20231114	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13150	840	2	6.82	7553286890	581901	200.05	12310	13200	12290	16000	8620	12310	12979.74	2.01	61603	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7607	-12.94	2.21	12	1.01	-1016.00	5960.00	13300	20231107	-1.13	4690	20221110	180.38	13300	-1.13	20231107	5500	139.09	20230119	13300	-1.13	20231107	4985	163.79	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
99	20231114	150918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13070	760	2	6.17	7216441950	556250	191.23	12310	13200	12290	16000	8620	12310	12973.38	2.01	58256	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7561	-12.86	2.19	12	0.96	-1016.00	5960.00	13300	20231107	-1.73	4690	20221110	178.68	13300	-1.73	20231107	5500	137.64	20230119	13300	-1.73	20231107	4985	162.19	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
100	20231114	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	680	2	5.52	5540611110	428165	147.20	12310	13130	12290	16000	8620	12310	12940.36	2.01	26521	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7515	-12.79	2.18	12	0.74	-1016.00	5960.00	13300	20231107	-2.33	4690	20221110	176.97	13300	-2.33	20231107	5500	136.18	20230119	13300	-2.33	20231107	4985	160.58	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
101	20231114	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13010	700	2	5.69	5184839640	400663	137.74	12310	13130	12290	16000	8620	12310	12940.65	2.01	23990	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7526	-12.81	2.18	12	0.69	-1016.00	5960.00	13300	20231107	-2.18	4690	20221110	177.40	13300	-2.18	20231107	5500	136.55	20230119	13300	-2.18	20231107	4985	160.98	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
102	20231114	120920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12940	630	2	5.12	4654505450	359906	123.73	12310	13130	12290	16000	8620	12310	12932.56	2.01	17750	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7486	-12.74	2.17	12	0.62	-1016.00	5960.00	13300	20231107	-2.71	4690	20221110	175.91	13300	-2.71	20231107	5500	135.27	20230119	13300	-2.71	20231107	4985	159.58	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
103	20231114	110929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12940	630	2	5.12	4275766450	330713	113.69	12310	13130	12290	16000	8620	12310	12928.93	2.01	18642	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7486	-12.74	2.17	12	0.57	-1016.00	5960.00	13300	20231107	-2.71	4690	20221110	175.91	13300	-2.71	20231107	5500	135.27	20230119	13300	-2.71	20231107	4985	159.58	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
104	20231114	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12960	650	2	5.28	2992099700	231458	79.57	12310	13130	12290	16000	8620	12310	12927.18	2.01	12249	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7497	-12.76	2.17	12	0.40	-1016.00	5960.00	13300	20231107	-2.56	4690	20221110	176.33	13300	-2.56	20231107	5500	135.64	20230119	13300	-2.56	20231107	4985	159.98	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
105	20231114	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	490	2	3.98	321427860	25366	8.72	12310	12820	12290	16000	8620	12310	12671.60	2.01	3289	13183	12746	12453	12016	11723	12600	11870	289	3690	500	9100	10	1	57848466	7405	-12.60	2.15	12	0.04	-1016.00	5960.00	13300	20231107	-3.76	4690	20221110	172.92	13300	-3.76	20231107	5500	132.73	20230119	13300	-3.76	20231107	4985	156.77	20221115	1.55	N	204270	500	289 억	1165370	N	N	N	N
106	20231113	160901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12310	-210	5	-1.68	3627538390	290184	98.81	12520	12890	12160	16270	8770	12520	12500.96	1.95	34268	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7121	-12.12	2.07	12	0.50	-1016.00	5960.00	13300	20231107	-7.44	4645	20221109	165.02	13300	-7.44	20231107	5500	123.82	20230119	13300	-7.44	20231107	4985	146.94	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
107	20231113	150858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12300	-220	5	-1.76	3513447740	280915	95.66	12520	12890	12160	16270	8770	12520	12507.16	1.95	32476	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7115	-12.11	2.06	12	0.49	-1016.00	5960.00	13300	20231107	-7.52	4645	20221109	164.80	13300	-7.52	20231107	5500	123.64	20230119	13300	-7.52	20231107	4985	146.74	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
108	20231113	140858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12300	-220	5	-1.76	3151445140	251502	85.64	12520	12890	12160	16270	8770	12520	12530.50	1.95	21999	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7115	-12.11	2.06	12	0.43	-1016.00	5960.00	13300	20231107	-7.52	4645	20221109	164.80	13300	-7.52	20231107	5500	123.64	20230119	13300	-7.52	20231107	4985	146.74	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
109	20231113	130856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12310	-210	5	-1.68	2877910240	229253	78.07	12520	12890	12160	16270	8770	12520	12553.42	1.95	14875	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7121	-12.12	2.07	12	0.40	-1016.00	5960.00	13300	20231107	-7.44	4645	20221109	165.02	13300	-7.44	20231107	5500	123.82	20230119	13300	-7.44	20231107	4985	146.94	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
110	20231113	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12210	-310	5	-2.48	2646741440	210413	71.65	12520	12890	12200	16270	8770	12520	12578.79	1.95	8815	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7063	-12.02	2.05	12	0.36	-1016.00	5960.00	13300	20231107	-8.20	4645	20221109	162.86	13300	-8.20	20231107	5500	122.00	20230119	13300	-8.20	20231107	4985	144.93	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
111	20231113	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12340	-180	5	-1.44	2152727250	170258	57.98	12520	12890	12270	16270	8770	12520	12643.91	1.95	-3302	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7139	-12.15	2.07	12	0.29	-1016.00	5960.00	13300	20231107	-7.22	4645	20221109	165.66	13300	-7.22	20231107	5500	124.36	20230119	13300	-7.22	20231107	4985	147.54	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
112	20231113	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12740	220	2	1.76	1414320140	111065	37.82	12520	12890	12520	16270	8770	12520	12734.17	1.95	-19902	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7370	-12.54	2.14	12	0.19	-1016.00	5960.00	13300	20231107	-4.21	4645	20221109	174.27	13300	-4.21	20231107	5500	131.64	20230119	13300	-4.21	20231107	4985	155.57	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
113	20231113	090900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12640	120	2	0.96	305247970	24027	8.18	12520	12840	12520	16270	8770	12520	12704.37	1.95	-5573	13293	12906	12613	12226	11933	12760	12080	289	3750	500	9260	10	1	57848466	7312	-12.44	2.12	12	0.04	-1016.00	5960.00	13300	20231107	-4.96	4645	20221109	172.12	13300	-4.96	20231107	5500	129.82	20230119	13300	-4.96	20231107	4985	153.56	20221115	1.53	N	204270	500	289 억	1130632	N	N	N	N
114	20231110	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12520	-350	5	-2.72	3695337740	290982	84.91	12830	13000	12320	16730	9010	12870	12699.89	1.92	19493	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7243	-12.32	2.10	12	0.50	-1016.00	5960.00	13300	20231107	-5.86	4620	20221108	171.00	13300	-5.86	20231107	5500	127.64	20230119	13300	-5.86	20231107	4690	166.95	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
115	20231110	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12440	-430	5	-3.34	3381894620	265820	77.57	12830	13000	12320	16730	9010	12870	12722.50	1.92	8343	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7196	-12.24	2.09	12	0.46	-1016.00	5960.00	13300	20231107	-6.47	4620	20221108	169.26	13300	-6.47	20231107	5500	126.18	20230119	13300	-6.47	20231107	4690	165.25	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
116	20231110	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12750	-120	5	-0.93	2410338750	188109	54.89	12830	13000	12510	16730	9010	12870	12813.52	1.92	3606	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7376	-12.55	2.14	12	0.33	-1016.00	5960.00	13300	20231107	-4.14	4620	20221108	175.97	13300	-4.14	20231107	5500	131.82	20230119	13300	-4.14	20231107	4690	171.86	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
117	20231110	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12910	40	2	0.31	2169558810	169245	49.39	12830	13000	12510	16730	9010	12870	12819.04	1.92	1742	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7468	-12.71	2.17	12	0.29	-1016.00	5960.00	13300	20231107	-2.93	4620	20221108	179.44	13300	-2.93	20231107	5500	134.73	20230119	13300	-2.93	20231107	4690	175.27	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
118	20231110	120910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12810	-60	5	-0.47	1994131080	155624	45.41	12830	13000	12510	16730	9010	12870	12813.78	1.92	5525	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7410	-12.61	2.15	12	0.27	-1016.00	5960.00	13300	20231107	-3.68	4620	20221108	177.27	13300	-3.68	20231107	5500	132.91	20230119	13300	-3.68	20231107	4690	173.13	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
119	20231110	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12840	-30	5	-0.23	1653232100	129005	37.64	12830	13000	12510	16730	9010	12870	12815.26	1.92	3640	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7428	-12.64	2.15	12	0.22	-1016.00	5960.00	13300	20231107	-3.46	4620	20221108	177.92	13300	-3.46	20231107	5500	133.45	20230119	13300	-3.46	20231107	4690	173.77	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
120	20231110	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12890	20	2	0.16	1069304210	83751	24.44	12830	12950	12510	16730	9010	12870	12767.66	1.92	3670	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7457	-12.69	2.16	12	0.14	-1016.00	5960.00	13300	20231107	-3.08	4620	20221108	179.00	13300	-3.08	20231107	5500	134.36	20230119	13300	-3.08	20231107	4690	174.84	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
121	20231110	090849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12530	-340	5	-2.64	273408650	21600	6.30	12830	12830	12530	16730	9010	12870	12657.81	1.92	4744	13470	13170	12880	12580	12290	13025	12435	289	3860	500	9520	10	1	57848466	7248	-12.33	2.10	12	0.04	-1016.00	5960.00	13300	20231107	-5.79	4620	20221108	171.21	13300	-5.79	20231107	5500	127.82	20230119	13300	-5.79	20231107	4690	167.16	20221110	1.52	N	204270	500	289 억	1111918	N	N	N	N
122	20231109	160843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12870	-130	5	-1.00	4407528720	341748	75.89	12910	13180	12590	16900	9100	13000	12897.08	1.84	47301	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7445	-12.67	2.16	12	0.59	-1016.00	5960.00	13300	20231107	-3.23	4605	20221107	179.48	13300	-3.23	20231107	5500	134.00	20230119	13300	-3.23	20231107	4645	177.07	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
123	20231109	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12820	-180	5	-1.38	4224271320	327492	72.72	12910	13180	12590	16900	9100	13000	12898.85	1.84	47334	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7416	-12.62	2.15	12	0.57	-1016.00	5960.00	13300	20231107	-3.61	4605	20221107	178.39	13300	-3.61	20231107	5500	133.09	20230119	13300	-3.61	20231107	4645	176.00	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
124	20231109	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12800	-200	5	-1.54	3932905330	304778	67.68	12910	13180	12590	16900	9100	13000	12904.16	1.84	38397	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7405	-12.60	2.15	12	0.53	-1016.00	5960.00	13300	20231107	-3.76	4605	20221107	177.96	13300	-3.76	20231107	5500	132.73	20230119	13300	-3.76	20231107	4645	175.57	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
125	20231109	130842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12720	-280	5	-2.15	3270943460	252648	56.10	12910	13180	12700	16900	9100	13000	12946.64	1.84	47741	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7358	-12.52	2.13	12	0.44	-1016.00	5960.00	13300	20231107	-4.36	4605	20221107	176.22	13300	-4.36	20231107	5500	131.27	20230119	13300	-4.36	20231107	4645	173.84	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
126	20231109	120846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12900	-100	5	-0.77	2784122960	214638	47.66	12910	13180	12700	16900	9100	13000	12971.25	1.84	58428	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7462	-12.70	2.16	12	0.37	-1016.00	5960.00	13300	20231107	-3.01	4605	20221107	180.13	13300	-3.01	20231107	5500	134.55	20230119	13300	-3.01	20231107	4645	177.72	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
127	20231109	110842	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13060	60	2	0.46	2138234570	165064	36.65	12910	13180	12700	16900	9100	13000	12953.97	1.84	53245	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7555	-12.85	2.19	12	0.29	-1016.00	5960.00	13300	20231107	-1.80	4605	20221107	183.60	13300	-1.80	20231107	5500	137.45	20230119	13300	-1.80	20231107	4645	181.16	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
128	20231109	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12990	-10	5	-0.08	1259111240	97514	21.65	12910	13180	12700	16900	9100	13000	12912.11	1.84	20262	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7515	-12.79	2.18	12	0.17	-1016.00	5960.00	13300	20231107	-2.33	4605	20221107	182.08	13300	-2.33	20231107	5500	136.18	20230119	13300	-2.33	20231107	4645	179.66	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
129	20231109	090844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12980	-20	5	-0.15	137584170	10589	2.35	12910	13110	12910	16900	9100	13000	12993.12	1.84	3081	13466	13232	12936	12702	12406	13350	12820	289	3900	500	9620	10	1	57848466	7509	-12.78	2.18	12	0.02	-1016.00	5960.00	13300	20231107	-2.41	4605	20221107	181.87	13300	-2.41	20231107	5500	136.00	20230119	13300	-2.41	20231107	4645	179.44	20221109	1.55	N	204270	500	289 억	1065048	N	N	N	N
130	20231108	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	13000	200	2	1.56	5773096710	448157	104.22	12820	13170	12640	16640	8960	12800	12881.76	1.88	-12793	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7520	-12.80	2.18	12	0.77	-1016.00	5960.00	13300	20231107	-2.26	4605	20221104	182.30	13300	-2.26	20231107	5500	136.36	20230119	13300	-2.26	20231107	4620	181.39	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
131	20231108	150841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12980	180	2	1.41	5526090260	429140	99.79	12820	13170	12640	16640	8960	12800	12877.13	1.88	-9563	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7509	-12.78	2.18	12	0.74	-1016.00	5960.00	13300	20231107	-2.41	4605	20221104	181.87	13300	-2.41	20231107	5500	136.00	20230119	13300	-2.41	20231107	4620	180.95	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
132	20231108	140835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12660	-140	5	-1.09	2724100520	212979	49.53	12820	13080	12640	16640	8960	12800	12790.46	1.88	-120	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7324	-12.46	2.12	12	0.37	-1016.00	5960.00	13300	20231107	-4.81	4605	20221104	174.92	13300	-4.81	20231107	5500	130.18	20230119	13300	-4.81	20231107	4620	174.03	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
133	20231108	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12730	-70	5	-0.55	2095299930	163503	38.02	12820	13080	12660	16640	8960	12800	12815.06	1.88	-18319	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7364	-12.53	2.14	12	0.28	-1016.00	5960.00	13300	20231107	-4.29	4605	20221104	176.44	13300	-4.29	20231107	5500	131.45	20230119	13300	-4.29	20231107	4620	175.54	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
134	20231108	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12760	-40	5	-0.31	1803088220	140534	32.68	12820	13080	12660	16640	8960	12800	12830.27	1.88	-15580	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7381	-12.56	2.14	12	0.24	-1016.00	5960.00	13300	20231107	-4.06	4605	20221104	177.09	13300	-4.06	20231107	5500	132.00	20230119	13300	-4.06	20231107	4620	176.19	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
135	20231108	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12970	170	2	1.33	1468063310	114375	26.60	12820	13080	12660	16640	8960	12800	12835.54	1.88	-13995	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7503	-12.77	2.18	12	0.20	-1016.00	5960.00	13300	20231107	-2.48	4605	20221104	181.65	13300	-2.48	20231107	5500	135.82	20230119	13300	-2.48	20231107	4620	180.74	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
136	20231108	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12850	50	2	0.39	774342110	60501	14.07	12820	12920	12660	16640	8960	12800	12798.83	1.88	-19148	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7434	-12.65	2.16	12	0.10	-1016.00	5960.00	13300	20231107	-3.38	4605	20221104	179.04	13300	-3.38	20231107	5500	133.64	20230119	13300	-3.38	20231107	4620	178.14	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
137	20231108	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12820	20	2	0.16	198343540	15482	3.60	12820	12920	12750	16640	8960	12800	12811.26	1.88	-3690	13720	13260	12840	12380	11960	13240	12360	289	3840	500	9470	10	1	57848466	7416	-12.62	2.15	12	0.03	-1016.00	5960.00	13300	20231107	-3.61	4605	20221104	178.39	13300	-3.61	20231107	5500	133.09	20230119	13300	-3.61	20231107	4620	177.49	20221108	1.54	N	204270	500	289 억	1085994	N	N	N	N
138	20231107	160835	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12800	-130	5	-1.01	5467030030	428764	77.94	12800	13300	12420	16800	9060	12930	12750.45	1.75	70621	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7405	-12.60	2.15	12	0.74	-1016.00	5960.00	13300	20231107	-3.76	4510	20221103	183.81	13300	-3.76	20231107	5500	132.73	20230119	13300	-3.76	20231107	4605	177.96	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
139	20231107	150836	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12780	-150	5	-1.16	5241071790	411093	74.73	12800	13300	12420	16800	9060	12930	12749.11	1.75	69090	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7393	-12.58	2.14	12	0.71	-1016.00	5960.00	13300	20231107	-3.91	4510	20221103	183.37	13300	-3.91	20231107	5500	132.36	20230119	13300	-3.91	20231107	4605	177.52	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
140	20231107	140840	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12650	-280	5	-2.17	4672294850	366293	66.58	12800	13300	12420	16800	9060	12930	12755.62	1.75	64541	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7318	-12.45	2.12	12	0.63	-1016.00	5960.00	13300	20231107	-4.89	4510	20221103	180.49	13300	-4.89	20231107	5500	130.00	20230119	13300	-4.89	20231107	4605	174.70	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
141	20231107	130837	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12650	-280	5	-2.17	4006384680	313264	56.94	12800	13300	12420	16800	9060	12930	12789.16	1.75	41949	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7318	-12.45	2.12	12	0.54	-1016.00	5960.00	13300	20231107	-4.89	4510	20221103	180.49	13300	-4.89	20231107	5500	130.00	20230119	13300	-4.89	20231107	4605	174.70	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
142	20231107	120833	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12540	-390	5	-3.02	3525436280	274974	49.98	12800	13300	12430	16800	9060	12930	12820.98	1.75	32056	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7254	-12.34	2.10	12	0.48	-1016.00	5960.00	13300	20231107	-5.71	4510	20221103	178.05	13300	-5.71	20231107	5500	128.00	20230119	13300	-5.71	20231107	4605	172.31	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
143	20231107	110833	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12620	-310	5	-2.40	3025711000	235243	42.76	12800	13300	12430	16800	9060	12930	12862.07	1.75	24385	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7300	-12.42	2.12	12	0.41	-1016.00	5960.00	13300	20231107	-5.11	4510	20221103	179.82	13300	-5.11	20231107	5500	129.45	20230119	13300	-5.11	20231107	4605	174.05	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
144	20231107	100844	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12690	-240	5	-1.86	2405861490	186333	33.87	12800	13300	12430	16800	9060	12930	12911.62	1.75	20055	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7341	-12.49	2.13	12	0.32	-1016.00	5960.00	13300	20231107	-4.59	4510	20221103	181.37	13300	-4.59	20231107	5500	130.73	20230119	13300	-4.59	20231107	4605	175.57	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
145	20231107	090822	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13250	320	2	2.47	642316580	49785	9.05	12800	13300	12650	16800	9060	12930	12901.81	1.75	11956	13810	13370	12800	12360	11790	13085	12075	289	3870	500	9560	10	1	57848466	7665	-13.04	2.22	12	0.09	-1016.00	5960.00	13300	20231107	-0.38	4510	20221103	193.79	13300	-0.38	20231107	5500	140.91	20230119	13300	-0.38	20231107	4605	187.73	20221107	1.56	N	204270	500	289 억	1014892	N	N	N	N
146	20231106	160815	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12930	0	3	0.00	7044859730	546517	74.33	13130	13240	12230	16800	9060	12930	12890.47	1.67	31742	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7480	-12.73	2.17	12	0.94	-1016.00	5960.00	13240	20231106	-2.34	4510	20221103	186.70	13240	-2.34	20231106	5500	135.09	20230119	13240	-2.34	20231106	4605	180.78	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
147	20231106	150820	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12870	-60	5	-0.46	6647609920	515702	70.14	13130	13240	12230	16800	9060	12930	12890.41	1.67	21795	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7445	-12.67	2.16	12	0.89	-1016.00	5960.00	13240	20231106	-2.79	4510	20221103	185.37	13240	-2.79	20231106	5500	134.00	20230119	13240	-2.79	20231106	4605	179.48	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
148	20231106	140816	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13020	90	2	0.70	5683767070	441393	60.03	13130	13240	12230	16800	9060	12930	12876.89	1.67	14311	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7532	-12.81	2.18	12	0.76	-1016.00	5960.00	13240	20231106	-1.66	4510	20221103	188.69	13240	-1.66	20231106	5500	136.73	20230119	13240	-1.66	20231106	4605	182.74	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
149	20231106	130824	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12770	-160	5	-1.24	4483758940	349385	47.52	13130	13240	12230	16800	9060	12930	12833.29	1.67	16282	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7387	-12.57	2.14	12	0.60	-1016.00	5960.00	13240	20231106	-3.55	4510	20221103	183.15	13240	-3.55	20231106	5500	132.18	20230119	13240	-3.55	20231106	4605	177.31	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
150	20231106	120821	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12800	-130	5	-1.01	4208349710	327857	44.59	13130	13240	12230	16800	9060	12930	12835.93	1.67	10558	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7405	-12.60	2.15	12	0.57	-1016.00	5960.00	13240	20231106	-3.32	4510	20221103	183.81	13240	-3.32	20231106	5500	132.73	20230119	13240	-3.32	20231106	4605	177.96	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
151	20231106	110819	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12740	-190	5	-1.47	2869417250	221839	30.17	13130	13240	12720	16800	9060	12930	12934.68	1.67	-20251	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7370	-12.54	2.14	12	0.38	-1016.00	5960.00	13240	20231106	-3.78	4510	20221103	182.48	13240	-3.78	20231106	5500	131.64	20230119	13240	-3.78	20231106	4605	176.66	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
152	20231106	100756	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12920	-10	5	-0.08	2126731740	163813	22.28	13130	13240	12750	16800	9060	12930	12982.68	1.67	-10059	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7474	-12.72	2.17	12	0.28	-1016.00	5960.00	13240	20231106	-2.42	4510	20221103	186.47	13240	-2.42	20231106	5500	134.91	20230119	13240	-2.42	20231106	4605	180.56	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
153	20231106	090819	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12860	-70	5	-0.54	635236070	48803	6.64	13130	13240	12800	16800	9060	12930	13016.33	1.67	-2150	13430	13180	12840	12590	12250	13305	12715	289	3870	500	9560	10	1	57848466	7439	-12.66	2.16	12	0.08	-1016.00	5960.00	13240	20231106	-2.87	4510	20221103	185.14	13240	-2.87	20231106	5500	133.82	20230119	13240	-2.87	20231106	4605	179.26	20221107	1.50	N	204270	500	289 억	963430	N	N	N	N
154	20231103	160809	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12930	310	2	2.46	9395280530	731887	45.72	12790	13090	12500	16400	8840	12620	12836.86	1.59	79919	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7480	-12.73	2.17	12	1.27	-1016.00	5960.00	13090	20231103	-1.22	4510	20221103	186.70	13090	-1.22	20231103	5500	135.09	20230119	13090	-1.22	20231103	4510	186.70	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
155	20231103	150806	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	13040	420	2	3.33	8930967340	696113	43.48	12790	13090	12500	16400	8840	12620	12829.82	1.59	74824	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7543	-12.83	2.19	12	1.20	-1016.00	5960.00	13090	20231103	-0.38	4510	20221103	189.14	13090	-0.38	20231103	5500	137.09	20230119	13090	-0.38	20231103	4510	189.14	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
156	20231103	140805	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12970	350	2	2.77	6973175880	545642	34.08	12790	13000	12500	16400	8840	12620	12779.82	1.59	18755	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7503	-12.77	2.18	12	0.94	-1016.00	5960.00	13000	20231103	-0.23	4510	20221103	187.58	13000	-0.23	20231103	5500	135.82	20230119	13000	-0.23	20231103	4510	187.58	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
157	20231103	130806	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12710	90	2	0.71	6267196900	490631	30.65	12790	13000	12500	16400	8840	12620	12773.81	1.59	-9580	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7353	-12.51	2.13	12	0.85	-1016.00	5960.00	13000	20231103	-2.23	4510	20221103	181.82	13000	-2.23	20231103	5500	131.09	20230119	13000	-2.23	20231103	4510	181.82	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
158	20231103	120804	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12800	180	2	1.43	5833342620	456517	28.52	12790	13000	12500	16400	8840	12620	12777.99	1.59	-8544	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7405	-12.60	2.15	12	0.79	-1016.00	5960.00	13000	20231103	-1.54	4510	20221103	183.81	13000	-1.54	20231103	5500	132.73	20230119	13000	-1.54	20231103	4510	183.81	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
159	20231103	110813	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12990	370	2	2.93	4744661800	372475	23.27	12790	12990	12500	16400	8840	12620	12738.26	1.59	-3335	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7515	-12.79	2.18	12	0.64	-1016.00	5960.00	12990	20231103	0.00	4510	20221103	188.03	12990	0.00	20231103	5500	136.18	20230119	12990	0.00	20231103	4510	188.03	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
160	20231103	100756	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12630	10	2	0.08	2428051360	192310	12.01	12790	12800	12500	16400	8840	12620	12625.72	1.59	-6620	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7306	-12.43	2.12	12	0.33	-1016.00	5960.00	12800	20231103	-1.33	4510	20221103	180.04	12800	-1.33	20231103	5500	129.64	20230119	12800	-1.33	20231103	4510	180.04	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
161	20231103	090800	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N	N	12750	130	2	1.03	1191482630	94114	5.88	12790	12800	12550	16400	8840	12620	12660.07	1.59	-3753	13640	13130	12130	11620	10620	13385	11875	289	3780	500	9330	10	1	57848466	7376	-12.55	2.14	12	0.16	-1016.00	5960.00	12800	20231103	-0.39	4510	20221103	182.71	12800	-0.39	20231103	5500	131.82	20230119	12800	-0.39	20231103	4510	182.71	20221103	1.37	N	204270	500	289 억	917230	N	N	N	N
162	20231102	160801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12620	1550	2	14.00	19538099970	1593289	248.20	11130	12640	11130	14390	7750	11070	12262.53	1.32	234026	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	7300	-12.42	2.12	12	2.75	-1016.00	5960.00	12710	20230908	-0.71	4510	20221103	179.82	12710	-0.71	20230908	5500	129.45	20230119	12710	-0.71	20230908	4510	179.82	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
163	20231102	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12490	1420	2	12.83	18092674820	1478449	230.31	11130	12500	11130	14390	7750	11070	12237.60	1.32	190629	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	7225	-12.29	2.10	12	2.56	-1016.00	5960.00	12710	20230908	-1.73	4510	20221103	176.94	12710	-1.73	20230908	5500	127.09	20230119	12710	-1.73	20230908	4510	176.94	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
164	20231102	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12400	1330	2	12.01	16263549280	1331635	207.44	11130	12490	11130	14390	7750	11070	12213.22	1.32	127070	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	7173	-12.20	2.08	12	2.30	-1016.00	5960.00	12710	20230908	-2.44	4510	20221103	174.94	12710	-2.44	20230908	5500	125.45	20230119	12710	-2.44	20230908	4510	174.94	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
165	20231102	130801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12390	1320	2	11.92	14656981300	1202417	187.31	11130	12440	11130	14390	7750	11070	12189.60	1.32	115076	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	7167	-12.19	2.08	12	2.08	-1016.00	5960.00	12710	20230908	-2.52	4510	20221103	174.72	12710	-2.52	20230908	5500	125.27	20230119	12710	-2.52	20230908	4510	174.72	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
166	20231102	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12340	1270	2	11.47	13858164050	1137776	177.24	11130	12440	11130	14390	7750	11070	12180.05	1.32	123318	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	7139	-12.15	2.07	12	1.97	-1016.00	5960.00	12710	20230908	-2.91	4510	20221103	173.61	12710	-2.91	20230908	5500	124.36	20230119	12710	-2.91	20230908	4510	173.61	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
167	20231102	110756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12370	1300	2	11.74	12857968700	1056917	164.64	11130	12440	11130	14390	7750	11070	12165.54	1.32	103060	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	7156	-12.18	2.08	12	1.83	-1016.00	5960.00	12710	20230908	-2.68	4510	20221103	174.28	12710	-2.68	20230908	5500	124.91	20230119	12710	-2.68	20230908	4510	174.28	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
168	20231102	100758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	12390	1320	2	11.92	11250543380	926559	144.34	11130	12430	11130	14390	7750	11070	12142.28	1.32	76315	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	7167	-12.19	2.08	12	1.60	-1016.00	5960.00	12710	20230908	-2.52	4510	20221103	174.72	12710	-2.52	20230908	5500	125.27	20230119	12710	-2.52	20230908	4510	174.72	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
169	20231102	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11790	720	2	6.50	2576220000	218688	34.07	11130	12100	11130	14390	7750	11070	11780.34	1.32	-18179	11970	11520	11180	10730	10390	11745	10955	289	3320	500	8190	10	1	57848466	6820	-11.60	1.98	12	0.38	-1016.00	5960.00	12710	20230908	-7.24	4510	20221103	161.42	12710	-7.24	20230908	5500	114.36	20230119	12710	-7.24	20230908	4510	161.42	20221103	1.35	N	204270	500	289 억	761224	N	N	N	N
170	20231101	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11070	440	2	4.14	7266493420	640216	253.06	10940	11630	10840	13810	7450	10630	11350.14	1.25	64244	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6404	-10.90	1.86	12	1.11	-1016.00	5960.00	12710	20230908	-12.90	4510	20221103	145.45	12710	-12.90	20230908	5500	101.27	20230119	12710	-12.90	20230908	4510	145.45	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N
171	20231101	150755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11180	550	2	5.17	7008473070	616953	243.87	10940	11630	10840	13810	7450	10630	11359.82	1.25	61737	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6467	-11.00	1.88	12	1.07	-1016.00	5960.00	12710	20230908	-12.04	4510	20221103	147.89	12710	-12.04	20230908	5500	103.27	20230119	12710	-12.04	20230908	4510	147.89	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N
172	20231101	140749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11290	660	2	6.21	6239614940	548198	216.69	10940	11630	10840	13810	7450	10630	11382.05	1.25	45093	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6531	-11.11	1.89	12	0.95	-1016.00	5960.00	12710	20230908	-11.17	4510	20221103	150.33	12710	-11.17	20230908	5500	105.27	20230119	12710	-11.17	20230908	4510	150.33	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N
173	20231101	130755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11420	790	2	7.43	5334410220	468534	185.20	10940	11630	10840	13810	7450	10630	11385.32	1.25	22582	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6606	-11.24	1.92	12	0.81	-1016.00	5960.00	12710	20230908	-10.15	4510	20221103	153.22	12710	-10.15	20230908	5500	107.64	20230119	12710	-10.15	20230908	4510	153.22	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N
174	20231101	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11570	940	2	8.84	4824017240	424028	167.61	10940	11630	10840	13810	7450	10630	11376.65	1.25	12386	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6693	-11.39	1.94	12	0.73	-1016.00	5960.00	12710	20230908	-8.97	4510	20221103	156.54	12710	-8.97	20230908	5500	110.36	20230119	12710	-8.97	20230908	4510	156.54	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N
175	20231101	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11230	600	2	5.64	3069813150	271129	107.17	10940	11500	10840	13810	7450	10630	11322.33	1.25	10564	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6496	-11.05	1.88	12	0.47	-1016.00	5960.00	12710	20230908	-11.64	4510	20221103	149.00	12710	-11.64	20230908	5500	104.18	20230119	12710	-11.64	20230908	4510	149.00	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N
176	20231101	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11350	720	2	6.77	2502454430	220725	87.25	10940	11500	10840	13810	7450	10630	11337.43	1.25	11253	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6566	-11.17	1.90	12	0.38	-1016.00	5960.00	12710	20230908	-10.70	4510	20221103	151.66	12710	-10.70	20230908	5500	106.36	20230119	12710	-10.70	20230908	4510	151.66	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N
177	20231101	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N	N	11320	690	2	6.49	441029360	39691	15.69	10940	11330	10840	13810	7450	10630	11111.57	1.25	-8	11383	11006	10773	10396	10163	10890	10280	289	3180	500	7860	10	1	57848466	6548	-11.14	1.90	12	0.07	-1016.00	5960.00	12710	20230908	-10.94	4510	20221103	151.00	12710	-10.94	20230908	5500	105.82	20230119	12710	-10.94	20230908	4510	151.00	20221103	1.38	N	204270	500	289 억	725006	N	N	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History