KissMeData/294630/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	161151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	40	2	0.99	3268717695	800376	63.22	4020	4120	4020	5270	2840	4055	4083.95	0.27	85539	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	964	-41.36	11.07	12	3.40	-99.00	370.00	15430	20230808	-73.46	1961	20230314	108.82	15430	-73.46	20230808	1961	108.82	20230314	15430	-73.46	20230808	1961	108.82	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
3	20231130	151150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	50	2	1.23	3129413320	766377	60.53	4020	4120	4020	5270	2840	4055	4083.39	0.27	75457	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	966	-41.46	11.09	12	3.26	-99.00	370.00	15430	20230808	-73.40	1961	20230314	109.33	15430	-73.40	20230808	1961	109.33	20230314	15430	-73.40	20230808	1961	109.33	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
4	20231130	141148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	25	2	0.62	2350569350	576232	45.52	4020	4120	4020	5270	2840	4055	4079.21	0.27	48516	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	960	-41.21	11.03	12	2.45	-99.00	370.00	15430	20230808	-73.56	1961	20230314	108.06	15430	-73.56	20230808	1961	108.06	20230314	15430	-73.56	20230808	1961	108.06	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
5	20231130	131146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	20	2	0.49	1932702245	473866	37.43	4020	4120	4020	5270	2840	4055	4078.59	0.27	28533	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	959	-41.16	11.01	12	2.01	-99.00	370.00	15430	20230808	-73.59	1961	20230314	107.80	15430	-73.59	20230808	1961	107.80	20230314	15430	-73.59	20230808	1961	107.80	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
6	20231130	121200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	15	2	0.37	1721484305	421969	33.33	4020	4120	4020	5270	2840	4055	4079.65	0.27	17495	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	958	-41.11	11.00	12	1.79	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	15430	-73.62	20230808	1961	107.55	20230314	15430	-73.62	20230808	1961	107.55	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
7	20231130	111154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	30	2	0.74	1458008990	357235	28.22	4020	4120	4020	5270	2840	4055	4081.38	0.27	12901	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	962	-41.26	11.04	12	1.52	-99.00	370.00	15430	20230808	-73.53	1961	20230314	108.31	15430	-73.53	20230808	1961	108.31	20230314	15430	-73.53	20230808	1961	108.31	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
8	20231130	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	30	2	0.74	1032045830	252759	19.96	4020	4120	4020	5270	2840	4055	4083.14	0.27	-5974	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	962	-41.26	11.04	12	1.07	-99.00	370.00	15430	20230808	-73.53	1961	20230314	108.31	15430	-73.53	20230808	1961	108.31	20230314	15430	-73.53	20230808	1961	108.31	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
9	20231130	091147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	15	2	0.37	258617925	63689	5.03	4020	4085	4020	5270	2840	4055	4060.65	0.27	-5992	4225	4140	4075	3990	3925	4107	3957	118	1215	500	2510	5	1	23538459	958	-41.11	11.00	12	0.27	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	15430	-73.62	20230808	1961	107.55	20230314	15430	-73.62	20230808	1961	107.55	20230314	0.10	N	294630	500	117 억	63131	N	N	N	N
10	20231129	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-65	5	-1.58	5116244295	1255501	108.82	4125	4160	4010	5350	2885	4120	4075.09	0.12	34750	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	954	-40.96	10.96	12	5.33	-99.00	370.00	15430	20230808	-73.72	1961	20230314	106.78	15430	-73.72	20230808	1961	106.78	20230314	15430	-73.72	20230808	1961	106.78	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
11	20231129	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4030	-90	5	-2.18	5006708060	1228425	106.48	4125	4160	4010	5350	2885	4120	4075.71	0.12	30773	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	949	-40.71	10.89	12	5.22	-99.00	370.00	15430	20230808	-73.88	1961	20230314	105.51	15430	-73.88	20230808	1961	105.51	20230314	15430	-73.88	20230808	1961	105.51	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
12	20231129	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	-45	5	-1.09	4148935645	1015780	88.04	4125	4160	4020	5350	2885	4120	4084.48	0.12	21108	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	959	-41.16	11.01	12	4.32	-99.00	370.00	15430	20230808	-73.59	1961	20230314	107.80	15430	-73.59	20230808	1961	107.80	20230314	15430	-73.59	20230808	1961	107.80	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
13	20231129	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	20	2	0.49	3733863535	914367	79.25	4125	4160	4020	5350	2885	4120	4083.55	0.12	27015	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	974	-41.82	11.19	12	3.88	-99.00	370.00	15430	20230808	-73.17	1961	20230314	111.12	15430	-73.17	20230808	1961	111.12	20230314	15430	-73.17	20230808	1961	111.12	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
14	20231129	121148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4090	-30	5	-0.73	2577674035	634491	55.00	4125	4140	4020	5350	2885	4120	4062.58	0.12	90614	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	963	-41.31	11.05	12	2.70	-99.00	370.00	15430	20230808	-73.49	1961	20230314	108.57	15430	-73.49	20230808	1961	108.57	20230314	15430	-73.49	20230808	1961	108.57	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
15	20231129	111149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4055	-65	5	-1.58	1874634650	462625	40.10	4125	4130	4020	5350	2885	4120	4052.17	0.12	81224	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	954	-40.96	10.96	12	1.97	-99.00	370.00	15430	20230808	-73.72	1961	20230314	106.78	15430	-73.72	20230808	1961	106.78	20230314	15430	-73.72	20230808	1961	106.78	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
16	20231129	101146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4045	-75	5	-1.82	1515459775	374052	32.42	4125	4130	4020	5350	2885	4120	4051.47	0.12	55351	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	952	-40.86	10.93	12	1.59	-99.00	370.00	15430	20230808	-73.78	1961	20230314	106.27	15430	-73.78	20230808	1961	106.27	20230314	15430	-73.78	20230808	1961	106.27	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
17	20231129	091140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-55	5	-1.33	420107970	103081	8.93	4125	4130	4050	5350	2885	4120	4075.51	0.12	4018	4220	4170	4090	4040	3960	4195	4065	118	1230	500	2550	5	1	23538459	957	-41.06	10.99	12	0.44	-99.00	370.00	15430	20230808	-73.66	1961	20230314	107.29	15430	-73.66	20230808	1961	107.29	20230314	15430	-73.66	20230808	1961	107.29	20230314	0.10	N	294630	500	117 억	27943	N	N	N	N
18	20231128	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	45	2	1.10	4665979525	1142472	67.30	4050	4140	4010	5290	2855	4075	4084.05	0.00	138940	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	970	-41.62	11.14	12	4.85	-99.00	370.00	15430	20230808	-73.30	1961	20230314	110.10	15430	-73.30	20230808	1961	110.10	20230314	15430	-73.30	20230808	1961	110.10	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
19	20231128	151022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4115	40	2	0.98	4500370015	1102221	64.92	4050	4140	4010	5290	2855	4075	4083.00	0.00	131590	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	969	-41.57	11.12	12	4.68	-99.00	370.00	15430	20230808	-73.33	1961	20230314	109.84	15430	-73.33	20230808	1961	109.84	20230314	15430	-73.33	20230808	1961	109.84	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
20	20231128	141141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	3922568110	961114	56.61	4050	4130	4010	5290	2855	4075	4081.28	0.00	96073	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	959	-41.16	11.01	12	4.08	-99.00	370.00	15430	20230808	-73.59	1961	20230314	107.80	15430	-73.59	20230808	1961	107.80	20230314	15430	-73.59	20230808	1961	107.80	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
21	20231128	131133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	10	2	0.25	3513131095	860693	50.70	4050	4130	4010	5290	2855	4075	4081.75	0.00	88107	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	962	-41.26	11.04	12	3.66	-99.00	370.00	15430	20230808	-73.53	1961	20230314	108.31	15430	-73.53	20230808	1961	108.31	20230314	15430	-73.53	20230808	1961	108.31	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
22	20231128	121140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	0	3	0.00	3097555260	759114	44.71	4050	4130	4010	5290	2855	4075	4080.49	0.00	62279	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	959	-41.16	11.01	12	3.22	-99.00	370.00	15430	20230808	-73.59	1961	20230314	107.80	15430	-73.59	20230808	1961	107.80	20230314	15430	-73.59	20230808	1961	107.80	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
23	20231128	111140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	30	2	0.74	2540256535	622584	36.67	4050	4130	4010	5290	2855	4075	4080.19	0.00	56425	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	966	-41.46	11.09	12	2.64	-99.00	370.00	15430	20230808	-73.40	1961	20230314	109.33	15430	-73.40	20230808	1961	109.33	20230314	15430	-73.40	20230808	1961	109.33	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
24	20231128	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	-5	5	-0.12	1868035475	458781	27.02	4050	4130	4010	5290	2855	4075	4071.73	0.00	48676	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	958	-41.11	11.00	12	1.95	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	15430	-73.62	20230808	1961	107.55	20230314	15430	-73.62	20230808	1961	107.55	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
25	20231128	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	5	2	0.12	489213315	119819	7.06	4050	4130	4025	5290	2855	4075	4082.97	0.00	12659	4391	4232	4141	3982	3891	4187	3937	118	1215	500	2520	5	1	23538459	960	-41.21	11.03	12	0.51	-99.00	370.00	15430	20230808	-73.56	1961	20230314	108.06	15430	-73.56	20230808	1961	108.06	20230314	15430	-73.56	20230808	1961	108.06	20230314	0.10	N	294630	500	117 억	0	N	N	N	N
26	20231127	161128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	-165	5	-3.89	6924598875	1682174	30.77	4285	4300	4050	5510	2970	4240	4116.48	0.00	80070	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	959	-41.16	11.01	12	7.15	-99.00	370.00	15430	20230808	-73.59	1961	20230314	107.80	15430	-73.59	20230808	1961	107.80	20230314	15430	-73.59	20230808	1961	107.80	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
27	20231127	151140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4085	-155	5	-3.66	6744277900	1637976	29.96	4285	4300	4050	5510	2970	4240	4117.44	0.00	78489	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	962	-41.26	11.04	12	6.96	-99.00	370.00	15430	20230808	-73.53	1961	20230314	108.31	15430	-73.53	20230808	1961	108.31	20230314	15430	-73.53	20230808	1961	108.31	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
28	20231127	141137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4135	-105	5	-2.48	6236027045	1513972	27.69	4285	4300	4050	5510	2970	4240	4118.97	0.00	91318	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	973	-41.77	11.18	12	6.43	-99.00	370.00	15430	20230808	-73.20	1961	20230314	110.86	15430	-73.20	20230808	1961	110.86	20230314	15430	-73.20	20230808	1961	110.86	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
29	20231127	131140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4080	-160	5	-3.77	5128444215	1244352	22.76	4285	4300	4050	5510	2970	4240	4121.37	0.00	90512	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	960	-41.21	11.03	12	5.29	-99.00	370.00	15430	20230808	-73.56	1961	20230314	108.06	15430	-73.56	20230808	1961	108.06	20230314	15430	-73.56	20230808	1961	108.06	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
30	20231127	121145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4120	-120	5	-2.83	4225215665	1024765	18.75	4285	4300	4050	5510	2970	4240	4123.09	0.00	76300	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	970	-41.62	11.14	12	4.35	-99.00	370.00	15430	20230808	-73.30	1961	20230314	110.10	15430	-73.30	20230808	1961	110.10	20230314	15430	-73.30	20230808	1961	110.10	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
31	20231127	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4105	-135	5	-3.18	3865071820	936958	17.14	4285	4300	4050	5510	2970	4240	4125.11	0.00	65370	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	966	-41.46	11.09	12	3.98	-99.00	370.00	15430	20230808	-73.40	1961	20230314	109.33	15430	-73.40	20230808	1961	109.33	20230314	15430	-73.40	20230808	1961	109.33	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
32	20231127	101124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4065	-175	5	-4.13	3191965070	771732	14.12	4285	4300	4050	5510	2970	4240	4136.09	0.00	37381	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	957	-41.06	10.99	12	3.28	-99.00	370.00	15430	20230808	-73.66	1961	20230314	107.29	15430	-73.66	20230808	1961	107.29	20230314	15430	-73.66	20230808	1961	107.29	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
33	20231127	091128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4145	-95	5	-2.24	1044118015	248077	4.54	4285	4300	4135	5510	2970	4240	4208.83	0.00	17626	4753	4496	4323	4066	3893	4410	3980	118	1270	500	2620	5	1	23538459	976	-41.87	11.20	12	1.05	-99.00	370.00	15430	20230808	-73.14	1961	20230314	111.37	15430	-73.14	20230808	1961	111.37	20230314	15430	-73.14	20230808	1961	111.37	20230314	0.05	N	294630	500	117 억	0	N	N	N	N
34	20231124	161121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-70	5	-1.62	23626488330	5442820	32.02	4305	4580	4150	5600	3020	4310	4340.93	0.00	-135952	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	998	-42.83	11.46	12	23.12	-99.00	370.00	15430	20230808	-72.52	1961	20230314	116.22	15430	-72.52	20230808	1961	116.22	20230314	15430	-72.52	20230808	1961	116.22	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
35	20231124	151129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	-40	5	-0.93	23133075335	5326773	31.33	4305	4580	4150	5600	3020	4310	4342.80	0.00	-158299	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	1005	-43.13	11.54	12	22.63	-99.00	370.00	15430	20230808	-72.33	1961	20230314	117.75	15430	-72.33	20230808	1961	117.75	20230314	15430	-72.33	20230808	1961	117.75	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
36	20231124	141126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	0	3	0.00	20190037295	4647190	27.34	4305	4580	4150	5600	3020	4310	4344.58	0.00	-158773	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	1015	-43.54	11.65	12	19.74	-99.00	370.00	15430	20230808	-72.07	1961	20230314	119.79	15430	-72.07	20230808	1961	119.79	20230314	15430	-72.07	20230808	1961	119.79	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
37	20231124	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4200	-110	5	-2.55	14956761140	3438855	20.23	4305	4580	4150	5600	3020	4310	4349.36	0.00	-123899	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	989	-42.42	11.35	12	14.61	-99.00	370.00	15430	20230808	-72.78	1961	20230314	114.18	15430	-72.78	20230808	1961	114.18	20230314	15430	-72.78	20230808	1961	114.18	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
38	20231124	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-130	5	-3.02	14311951435	3284612	19.32	4305	4580	4150	5600	3020	4310	4357.29	0.00	-115445	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	984	-42.22	11.30	12	13.95	-99.00	370.00	15430	20230808	-72.91	1961	20230314	113.16	15430	-72.91	20230808	1961	113.16	20230314	15430	-72.91	20230808	1961	113.16	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
39	20231124	111126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-125	5	-2.90	13464468340	3082164	18.13	4305	4580	4150	5600	3020	4310	4368.53	0.00	-125860	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	985	-42.27	11.31	12	13.09	-99.00	370.00	15430	20230808	-72.88	1961	20230314	113.41	15430	-72.88	20230808	1961	113.41	20230314	15430	-72.88	20230808	1961	113.41	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
40	20231124	101128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	-100	5	-2.32	12206034210	2782922	16.37	4305	4580	4150	5600	3020	4310	4386.08	0.00	-108779	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	991	-42.53	11.38	12	11.82	-99.00	370.00	15430	20230808	-72.72	1961	20230314	114.69	15430	-72.72	20230808	1961	114.69	20230314	15430	-72.72	20230808	1961	114.69	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
41	20231124	091121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	235	2	5.45	4430273065	1009126	5.94	4305	4580	4150	5600	3020	4310	4390.29	0.00	-49297	5200	4755	4505	4060	3810	4977	4282	118	1290	500	2670	5	1	23538459	1070	-45.91	12.28	12	4.29	-99.00	370.00	15430	20230808	-70.54	1961	20230314	131.77	15430	-70.54	20230808	1961	131.77	20230314	15430	-70.54	20230808	1961	131.77	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
42	20231123	161107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	120	2	2.86	78360458365	16958545	86.08	4255	4950	4255	5440	2935	4190	4620.96	0.00	4810	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1015	-43.54	11.65	12	72.05	-99.00	370.00	15430	20230808	-72.07	1961	20230314	119.79	15430	-72.07	20230808	1961	119.79	20230314	15430	-72.07	20230808	1961	119.79	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
43	20231123	151145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4295	105	2	2.51	77368628595	16727802	84.91	4255	4950	4255	5440	2935	4190	4625.15	0.00	-25318	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1011	-43.38	11.61	12	71.07	-99.00	370.00	15430	20230808	-72.16	1961	20230314	119.02	15430	-72.16	20230808	1961	119.02	20230314	15430	-72.16	20230808	1961	119.02	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
44	20231123	141146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4365	175	2	4.18	72453232285	15601349	79.19	4255	4950	4255	5440	2935	4190	4644.04	0.00	-24918	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1027	-44.09	11.80	12	66.28	-99.00	370.00	15430	20230808	-71.71	1961	20230314	122.59	15430	-71.71	20230808	1961	122.59	20230314	15430	-71.71	20230808	1961	122.59	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
45	20231123	131143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	260	2	6.21	67222134800	14407987	73.13	4255	4950	4255	5440	2935	4190	4665.62	0.00	-146314	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1047	-44.95	12.03	12	61.21	-99.00	370.00	15430	20230808	-71.16	1961	20230314	126.93	15430	-71.16	20230808	1961	126.93	20230314	15430	-71.16	20230808	1961	126.93	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
46	20231123	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	380	2	9.07	63679980725	13629097	69.18	4255	4950	4255	5440	2935	4190	4672.36	0.00	-140252	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1076	-46.16	12.35	12	57.90	-99.00	370.00	15430	20230808	-70.38	1961	20230314	133.04	15430	-70.38	20230808	1961	133.04	20230314	15430	-70.38	20230808	1961	133.04	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
47	20231123	111155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4545	355	2	8.47	60561891495	12948359	65.72	4255	4950	4255	5440	2935	4190	4677.19	0.00	-146152	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1070	-45.91	12.28	12	55.01	-99.00	370.00	15430	20230808	-70.54	1961	20230314	131.77	15430	-70.54	20230808	1961	131.77	20230314	15430	-70.54	20230808	1961	131.77	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
48	20231123	101129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4625	435	2	10.38	53940383350	11500983	58.38	4255	4950	4255	5440	2935	4190	4690.07	0.00	-96658	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1089	-46.72	12.50	12	48.86	-99.00	370.00	15430	20230808	-70.03	1961	20230314	135.85	15430	-70.03	20230808	1961	135.85	20230314	15430	-70.03	20230808	1961	135.85	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
49	20231123	091124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	535	2	12.77	11024238360	2437784	12.37	4255	4730	4255	5440	2935	4190	4522.24	0.00	76740	5293	4741	4218	3666	3143	5017	3942	118	1250	500	2590	5	1	23538459	1112	-47.73	12.77	12	10.36	-99.00	370.00	15430	20230808	-69.38	1961	20230314	140.95	15430	-69.38	20230808	1961	140.95	20230314	15430	-69.38	20230808	1961	140.95	20230314	0.07	N	294630	500	117 억	0	N	N	N	N
50	20231122	161044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	335	2	8.69	86342632240	19580895	2802.00	3770	4770	3695	5010	2700	3855	4409.74	0.91	-276196	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	986	-42.32	11.32	12	83.19	-99.00	370.00	15430	20230808	-72.85	1961	20230314	113.67	15430	-72.85	20230808	1961	113.67	20230314	15430	-72.85	20230808	1961	113.67	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
51	20231122	151106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4215	360	2	9.34	84768336515	19206819	2748.47	3770	4770	3695	5010	2700	3855	4413.45	0.91	-372346	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	992	-42.58	11.39	12	81.60	-99.00	370.00	15430	20230808	-72.68	1961	20230314	114.94	15430	-72.68	20230808	1961	114.94	20230314	15430	-72.68	20230808	1961	114.94	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
52	20231122	141056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4305	450	2	11.67	78313824065	17720690	2535.81	3770	4770	3695	5010	2700	3855	4419.35	0.91	-394665	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	1013	-43.48	11.64	12	75.28	-99.00	370.00	15430	20230808	-72.10	1961	20230314	119.53	15430	-72.10	20230808	1961	119.53	20230314	15430	-72.10	20230808	1961	119.53	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
53	20231122	131135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	445	2	11.54	73387906460	16581907	2372.85	3770	4770	3695	5010	2700	3855	4425.79	0.91	-233350	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	1012	-43.43	11.62	12	70.45	-99.00	370.00	15430	20230808	-72.13	1961	20230314	119.28	15430	-72.13	20230808	1961	119.28	20230314	15430	-72.13	20230808	1961	119.28	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
54	20231122	121140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	580	2	15.05	66635745735	15042019	2152.49	3770	4770	3695	5010	2700	3855	4429.98	0.91	-144180	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	1044	-44.80	11.99	12	63.90	-99.00	370.00	15430	20230808	-71.26	1961	20230314	126.16	15430	-71.26	20230808	1961	126.16	20230314	15430	-71.26	20230808	1961	126.16	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
55	20231122	111227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	640	2	16.60	61924135330	13988093	2001.68	3770	4770	3695	5010	2700	3855	4426.92	0.91	-172074	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	1058	-45.40	12.15	12	59.43	-99.00	370.00	15430	20230808	-70.87	1961	20230314	129.22	15430	-70.87	20230808	1961	129.22	20230314	15430	-70.87	20230808	1961	129.22	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
56	20231122	101150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4695	840	2	21.79	33847486280	7785017	1114.03	3770	4770	3695	5010	2700	3855	4347.78	0.91	-231610	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	1105	-47.42	12.69	12	33.07	-99.00	370.00	15430	20230808	-69.57	1961	20230314	139.42	15430	-69.57	20230808	1961	139.42	20230314	15430	-69.57	20230808	1961	139.42	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
57	20231122	091058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	-105	5	-2.72	491914735	131825	18.86	3770	3770	3695	5010	2700	3855	3731.44	0.91	-5762	4041	3947	3881	3787	3721	3915	3755	118	1155	500	2390	5	1	23538459	883	-37.88	10.14	12	0.56	-99.00	370.00	15430	20230808	-75.70	1961	20230314	91.23	15430	-75.70	20230808	1961	91.23	20230314	15430	-75.70	20230808	1961	91.23	20230314	0.07	N	294630	500	117 억	215199	N	N	N	N
58	20231121	161057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	-35	5	-0.90	2637359175	679004	112.77	3930	3975	3815	5050	2725	3890	3884.18	1.08	-36817	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	907	-38.94	10.42	12	2.88	-99.00	370.00	15430	20230808	-75.02	1961	20230314	96.58	15430	-75.02	20230808	1961	96.58	20230314	15430	-75.02	20230808	1961	96.58	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
59	20231121	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-40	5	-1.03	2563015820	659720	109.57	3930	3975	3815	5050	2725	3890	3884.99	1.08	-32595	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	906	-38.89	10.41	12	2.80	-99.00	370.00	15430	20230808	-75.05	1961	20230314	96.33	15430	-75.05	20230808	1961	96.33	20230314	15430	-75.05	20230808	1961	96.33	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
60	20231121	141045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3860	-30	5	-0.77	2342109705	602492	100.06	3930	3975	3815	5050	2725	3890	3887.36	1.08	-32423	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	909	-38.99	10.43	12	2.56	-99.00	370.00	15430	20230808	-74.98	1961	20230314	96.84	15430	-74.98	20230808	1961	96.84	20230314	15430	-74.98	20230808	1961	96.84	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
61	20231121	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-10	5	-0.26	2046515645	526017	87.36	3930	3975	3815	5050	2725	3890	3890.59	1.08	-11257	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	913	-39.19	10.49	12	2.23	-99.00	370.00	15430	20230808	-74.85	1961	20230314	97.86	15430	-74.85	20230808	1961	97.86	20230314	15430	-74.85	20230808	1961	97.86	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
62	20231121	121038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	-5	5	-0.13	1873942215	481607	79.99	3930	3975	3815	5050	2725	3890	3891.02	1.08	-1944	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	914	-39.24	10.50	12	2.05	-99.00	370.00	15430	20230808	-74.82	1961	20230314	98.11	15430	-74.82	20230808	1961	98.11	20230314	15430	-74.82	20230808	1961	98.11	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
63	20231121	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3880	-10	5	-0.26	1695725770	435813	72.38	3930	3975	3815	5050	2725	3890	3890.95	1.08	823	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	913	-39.19	10.49	12	1.85	-99.00	370.00	15430	20230808	-74.85	1961	20230314	97.86	15430	-74.85	20230808	1961	97.86	20230314	15430	-74.85	20230808	1961	97.86	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
64	20231121	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	25	2	0.64	979900210	252948	42.01	3930	3945	3815	5050	2725	3890	3873.83	1.08	-2020	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	922	-39.55	10.58	12	1.07	-99.00	370.00	15430	20230808	-74.63	1961	20230314	99.64	15430	-74.63	20230808	1961	99.64	20230314	15430	-74.63	20230808	1961	99.64	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
65	20231121	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3850	-40	5	-1.03	361045515	92779	15.41	3930	3945	3830	5050	2725	3890	3891.48	1.08	-21457	4070	3980	3905	3815	3740	4025	3860	118	1160	500	2410	5	1	23538459	906	-38.89	10.41	12	0.39	-99.00	370.00	15430	20230808	-75.05	1961	20230314	96.33	15430	-75.05	20230808	1961	96.33	20230314	15430	-75.05	20230808	1961	96.33	20230314	0.07	N	294630	500	117 억	253318	N	N	N	N
66	20231120	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	5	2	0.13	2346645180	597459	57.58	3885	3995	3830	5050	2720	3885	3927.89	0.93	36721	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	916	-39.29	10.51	12	2.54	-99.00	370.00	15430	20230808	-74.79	1961	20230314	98.37	15430	-74.79	20230808	1961	98.37	20230314	15430	-74.79	20230808	1961	98.37	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
67	20231120	151038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	10	2	0.26	2262342005	575800	55.49	3885	3995	3830	5050	2720	3885	3929.04	0.93	32611	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	917	-39.34	10.53	12	2.45	-99.00	370.00	15430	20230808	-74.76	1961	20230314	98.62	15430	-74.76	20230808	1961	98.62	20230314	15430	-74.76	20230808	1961	98.62	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
68	20231120	141038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	35	2	0.90	2016162300	512774	49.41	3885	3995	3830	5050	2720	3885	3931.87	0.93	29027	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	923	-39.60	10.59	12	2.18	-99.00	370.00	15430	20230808	-74.59	1961	20230314	99.90	15430	-74.59	20230808	1961	99.90	20230314	15430	-74.59	20230808	1961	99.90	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
69	20231120	131031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	35	2	0.90	1868745920	475104	45.78	3885	3995	3830	5050	2720	3885	3933.34	0.93	18293	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	923	-39.60	10.59	12	2.02	-99.00	370.00	15430	20230808	-74.59	1961	20230314	99.90	15430	-74.59	20230808	1961	99.90	20230314	15430	-74.59	20230808	1961	99.90	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
70	20231120	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	10	2	0.26	1700017065	431873	41.62	3885	3995	3830	5050	2720	3885	3936.38	0.93	10695	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	917	-39.34	10.53	12	1.83	-99.00	370.00	15430	20230808	-74.76	1961	20230314	98.62	15430	-74.76	20230808	1961	98.62	20230314	15430	-74.76	20230808	1961	98.62	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
71	20231120	111028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	35	2	0.90	1396494510	354064	34.12	3885	3995	3830	5050	2720	3885	3944.19	0.93	33978	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	923	-39.60	10.59	12	1.50	-99.00	370.00	15430	20230808	-74.59	1961	20230314	99.90	15430	-74.59	20230808	1961	99.90	20230314	15430	-74.59	20230808	1961	99.90	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
72	20231120	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	55	2	1.42	1167358450	295843	28.51	3885	3995	3830	5050	2720	3885	3945.87	0.93	35786	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	927	-39.80	10.65	12	1.26	-99.00	370.00	15430	20230808	-74.47	1961	20230314	100.92	15430	-74.47	20230808	1961	100.92	20230314	15430	-74.47	20230808	1961	100.92	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
73	20231120	091036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	25	2	0.64	189454810	48927	4.71	3885	3915	3830	5050	2720	3885	3872.19	0.93	1555	4151	4017	3906	3772	3661	3962	3717	118	1165	500	2400	5	1	23538459	920	-39.49	10.57	12	0.21	-99.00	370.00	15430	20230808	-74.66	1961	20230314	99.39	15430	-74.66	20230808	1961	99.39	20230314	15430	-74.66	20230808	1961	99.39	20230314	0.07	N	294630	500	117 억	218286	N	N	N	N
74	20231117	161058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3885	-150	5	-3.72	3975183695	1029027	37.71	4040	4040	3795	5240	2825	4035	3863.03	1.33	-104649	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	914	-39.24	10.50	12	4.37	-99.00	370.00	15430	20230808	-74.82	1961	20230314	98.11	15430	-74.82	20230808	1961	98.11	20230314	15430	-74.82	20230808	1961	98.11	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
75	20231117	151105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3870	-165	5	-4.09	3847257250	996040	36.50	4040	4040	3795	5240	2825	4035	3862.55	1.33	-110153	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	911	-39.09	10.46	12	4.23	-99.00	370.00	15430	20230808	-74.92	1961	20230314	97.35	15430	-74.92	20230808	1961	97.35	20230314	15430	-74.92	20230808	1961	97.35	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
76	20231117	141059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-145	5	-3.59	3536527355	916038	33.57	4040	4040	3795	5240	2825	4035	3860.68	1.33	-96638	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	916	-39.29	10.51	12	3.89	-99.00	370.00	15430	20230808	-74.79	1961	20230314	98.37	15430	-74.79	20230808	1961	98.37	20230314	15430	-74.79	20230808	1961	98.37	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
77	20231117	131056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3890	-145	5	-3.59	2984958500	775109	28.40	4040	4040	3795	5240	2825	4035	3851.02	1.33	-92762	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	916	-39.29	10.51	12	3.29	-99.00	370.00	15430	20230808	-74.79	1961	20230314	98.37	15430	-74.79	20230808	1961	98.37	20230314	15430	-74.79	20230808	1961	98.37	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
78	20231117	121059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3895	-140	5	-3.47	2735605555	711126	26.06	4040	4040	3795	5240	2825	4035	3846.86	1.33	-103570	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	917	-39.34	10.53	12	3.02	-99.00	370.00	15430	20230808	-74.76	1961	20230314	98.62	15430	-74.76	20230808	1961	98.62	20230314	15430	-74.76	20230808	1961	98.62	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
79	20231117	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3835	-200	5	-4.96	2434382630	633322	23.21	4040	4040	3795	5240	2825	4035	3843.83	1.33	-118205	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	903	-38.74	10.36	12	2.69	-99.00	370.00	15430	20230808	-75.15	1961	20230314	95.56	15430	-75.15	20230808	1961	95.56	20230314	15430	-75.15	20230808	1961	95.56	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
80	20231117	101101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3825	-210	5	-5.20	2134347245	554991	20.34	4040	4040	3795	5240	2825	4035	3845.73	1.33	-107233	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	900	-38.64	10.34	12	2.36	-99.00	370.00	15430	20230808	-75.21	1961	20230314	95.05	15430	-75.21	20230808	1961	95.05	20230314	15430	-75.21	20230808	1961	95.05	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
81	20231117	091102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3855	-180	5	-4.46	780362005	200998	7.37	4040	4040	3820	5240	2825	4035	3882.44	1.33	-50761	4378	4206	4063	3891	3748	4292	3977	118	1205	500	2500	5	1	23538459	907	-38.94	10.42	12	0.85	-99.00	370.00	15430	20230808	-75.02	1961	20230314	96.58	15430	-75.02	20230808	1961	96.58	20230314	15430	-75.02	20230808	1961	96.58	20230314	0.08	N	294630	500	117 억	312521	N	N	N	N
82	20231116	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	50	2	1.25	10874314910	2673702	78.49	4000	4235	3920	5200	2800	4000	4067.17	0.74	138246	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	953	-40.91	10.95	12	11.36	-99.00	370.00	15430	20230808	-73.75	1961	20230314	106.53	15430	-73.75	20230808	1961	106.53	20230314	15430	-73.75	20230808	1961	106.53	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
83	20231116	151053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4070	70	2	1.75	10266626205	2523937	74.09	4000	4235	3920	5200	2800	4000	4067.74	0.74	107354	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	958	-41.11	11.00	12	10.72	-99.00	370.00	15430	20230808	-73.62	1961	20230314	107.55	15430	-73.62	20230808	1961	107.55	20230314	15430	-73.62	20230808	1961	107.55	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
84	20231116	141029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	140	2	3.50	8891512330	2188608	64.25	4000	4235	3920	5200	2800	4000	4062.67	0.74	68829	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	974	-41.82	11.19	12	9.30	-99.00	370.00	15430	20230808	-73.17	1961	20230314	111.12	15430	-73.17	20230808	1961	111.12	20230314	15430	-73.17	20230808	1961	111.12	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
85	20231116	131053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4050	50	2	1.25	6416113900	1590554	46.69	4000	4160	3920	5200	2800	4000	4033.92	0.74	51376	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	953	-40.91	10.95	12	6.76	-99.00	370.00	15430	20230808	-73.75	1961	20230314	106.53	15430	-73.75	20230808	1961	106.53	20230314	15430	-73.75	20230808	1961	106.53	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
86	20231116	121054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	40	2	1.00	5245067995	1302514	38.24	4000	4160	3920	5200	2800	4000	4026.91	0.74	-4372	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	951	-40.81	10.92	12	5.53	-99.00	370.00	15430	20230808	-73.82	1961	20230314	106.02	15430	-73.82	20230808	1961	106.02	20230314	15430	-73.82	20230808	1961	106.02	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
87	20231116	111053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3935	-65	5	-1.62	4383599695	1087411	31.92	4000	4160	3920	5200	2800	4000	4031.27	0.74	-111205	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	926	-39.75	10.64	12	4.62	-99.00	370.00	15430	20230808	-74.50	1961	20230314	100.66	15430	-74.50	20230808	1961	100.66	20230314	15430	-74.50	20230808	1961	100.66	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
88	20231116	101053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4060	60	2	1.50	2122603640	520397	15.28	4000	4160	3950	5200	2800	4000	4079.03	0.74	-86867	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	956	-41.01	10.97	12	2.21	-99.00	370.00	15430	20230808	-73.69	1961	20230314	107.04	15430	-73.69	20230808	1961	107.04	20230314	15430	-73.69	20230808	1961	107.04	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
89	20231116	091059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	0	3	0.00	0	0	0.00	0	0	0	5200	2800	4000	0.00	0.74	0	4296	4147	3966	3817	3636	4222	3892	118	1200	500	2480	5	1	23538459	942	-40.40	10.81	12	0.00	-99.00	370.00	15430	20230808	-74.08	1961	20230314	103.98	15430	-74.08	20230808	1961	103.98	20230314	15430	-74.08	20230808	1961	103.98	20230314	0.06	N	294630	500	117 억	173177	N	N	N	N
90	20231115	160938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	225	2	5.96	13464659530	3367509	182.97	3795	4115	3785	4905	2645	3775	3998.45	0.00	239545	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	942	-40.40	10.81	12	14.31	-99.00	370.00	15430	20230808	-74.08	1961	20230314	103.98	15430	-74.08	20230808	1961	103.98	20230314	15430	-74.08	20230808	1961	103.98	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
91	20231115	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	205	2	5.43	12890407875	3224172	175.18	3795	4115	3785	4905	2645	3775	3998.10	0.00	233673	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	937	-40.20	10.76	12	13.70	-99.00	370.00	15430	20230808	-74.21	1961	20230314	102.96	15430	-74.21	20230808	1961	102.96	20230314	15430	-74.21	20230808	1961	102.96	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
92	20231115	141109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3980	205	2	5.43	11584638900	2895686	157.33	3795	4115	3785	4905	2645	3775	4000.71	0.00	199915	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	937	-40.20	10.76	12	12.30	-99.00	370.00	15430	20230808	-74.21	1961	20230314	102.96	15430	-74.21	20230808	1961	102.96	20230314	15430	-74.21	20230808	1961	102.96	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
93	20231115	131110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4040	265	2	7.02	10650037050	2661765	144.62	3795	4115	3785	4905	2645	3775	4001.18	0.00	178398	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	951	-40.81	10.92	12	11.31	-99.00	370.00	15430	20230808	-73.82	1961	20230314	106.02	15430	-73.82	20230808	1961	106.02	20230314	15430	-73.82	20230808	1961	106.02	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
94	20231115	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3990	215	2	5.70	9073929330	2270172	123.35	3795	4115	3785	4905	2645	3775	3997.09	0.00	178493	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	939	-40.30	10.78	12	9.64	-99.00	370.00	15430	20230808	-74.14	1961	20230314	103.47	15430	-74.14	20230808	1961	103.47	20230314	15430	-74.14	20230808	1961	103.47	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
95	20231115	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4010	235	2	6.23	8243760385	2062657	112.07	3795	4115	3785	4905	2645	3775	3996.75	0.00	159920	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	944	-40.51	10.84	12	8.76	-99.00	370.00	15430	20230808	-74.01	1961	20230314	104.49	15430	-74.01	20230808	1961	104.49	20230314	15430	-74.01	20230808	1961	104.49	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
96	20231115	101114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	155	2	4.11	3762688000	956551	51.97	3795	4040	3785	4905	2645	3775	3933.72	0.00	118622	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	925	-39.70	10.62	12	4.06	-99.00	370.00	15430	20230808	-74.53	1961	20230314	100.41	15430	-74.53	20230808	1961	100.41	20230314	15430	-74.53	20230808	1961	100.41	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
97	20231115	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	165	2	4.37	779241405	202990	11.03	3795	3945	3785	4905	2645	3775	3839.04	0.00	61816	4031	3902	3746	3617	3461	3825	3540	118	1130	500	2340	5	1	23538459	927	-39.80	10.65	12	0.86	-99.00	370.00	15430	20230808	-74.47	1961	20230314	100.92	15430	-74.47	20230808	1961	100.92	20230314	15430	-74.47	20230808	1961	100.92	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
98	20231114	161048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-260	5	-6.44	6879526305	1826496	29.60	3850	3875	3590	5240	2825	4035	3765.88	0.00	-17850	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	889	-38.13	10.20	12	7.76	-99.00	370.00	15430	20230808	-75.53	1961	20230314	92.50	15430	-75.53	20230808	1961	92.50	20230314	15430	-75.53	20230808	1961	92.50	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
99	20231114	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3775	-260	5	-6.44	6692637155	1776965	28.80	3850	3875	3590	5240	2825	4035	3765.68	0.00	-20769	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	889	-38.13	10.20	12	7.55	-99.00	370.00	15430	20230808	-75.53	1961	20230314	92.50	15430	-75.53	20230808	1961	92.50	20230314	15430	-75.53	20230808	1961	92.50	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
100	20231114	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3770	-265	5	-6.57	6185006710	1642130	26.61	3850	3875	3590	5240	2825	4035	3765.75	0.00	-40690	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	887	-38.08	10.19	12	6.98	-99.00	370.00	15430	20230808	-75.57	1961	20230314	92.25	15430	-75.57	20230808	1961	92.25	20230314	15430	-75.57	20230808	1961	92.25	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
101	20231114	131052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3785	-250	5	-6.20	5770461720	1532430	24.83	3850	3875	3590	5240	2825	4035	3764.81	0.00	-28901	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	891	-38.23	10.23	12	6.51	-99.00	370.00	15430	20230808	-75.47	1961	20230314	93.01	15430	-75.47	20230808	1961	93.01	20230314	15430	-75.47	20230808	1961	93.01	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
102	20231114	121055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3750	-285	5	-7.06	5203763035	1382808	22.41	3850	3875	3590	5240	2825	4035	3762.34	0.00	-44275	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	883	-37.88	10.14	12	5.87	-99.00	370.00	15430	20230808	-75.70	1961	20230314	91.23	15430	-75.70	20230808	1961	91.23	20230314	15430	-75.70	20230808	1961	91.23	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
103	20231114	111107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3755	-280	5	-6.94	4667015275	1239641	20.09	3850	3875	3590	5240	2825	4035	3763.88	0.00	-39650	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	884	-37.93	10.15	12	5.27	-99.00	370.00	15430	20230808	-75.66	1961	20230314	91.48	15430	-75.66	20230808	1961	91.48	20230314	15430	-75.66	20230808	1961	91.48	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
104	20231114	101054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3765	-270	5	-6.69	3939466385	1046640	16.96	3850	3875	3590	5240	2825	4035	3762.81	0.00	-18529	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	886	-38.03	10.18	12	4.45	-99.00	370.00	15430	20230808	-75.60	1961	20230314	91.99	15430	-75.60	20230808	1961	91.99	20230314	15430	-75.60	20230808	1961	91.99	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
105	20231114	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-220	5	-5.45	1691351270	448277	7.26	3850	3855	3590	5240	2825	4035	3770.48	0.00	70655	4971	4502	4026	3557	3081	4737	3792	118	1205	500	2500	5	1	23538459	898	-38.54	10.31	12	1.90	-99.00	370.00	15430	20230808	-75.28	1961	20230314	94.54	15430	-75.28	20230808	1961	94.54	20230314	15430	-75.28	20230808	1961	94.54	20230314	0.08	N	294630	500	117 억	0	N	N	N	N
106	20231113	161034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4035	335	2	9.05	24870087485	6069081	708.71	3710	4495	3550	4810	2590	3700	4098.46	0.78	-223376	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	950	-40.76	10.91	12	25.78	-99.00	370.00	15430	20230808	-73.85	1961	20230314	105.76	15430	-73.85	20230808	1961	105.76	20230314	15430	-73.85	20230808	1961	105.76	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
107	20231113	151029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4075	375	2	10.14	22661747750	5525898	645.28	3710	4495	3550	4810	2590	3700	4101.01	0.78	-125259	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	959	-41.16	11.01	12	23.48	-99.00	370.00	15430	20230808	-73.59	1961	20230314	107.80	15430	-73.59	20230808	1961	107.80	20230314	15430	-73.59	20230808	1961	107.80	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
108	20231113	141030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-130	5	-3.51	2227463960	616634	72.01	3710	3740	3550	4810	2590	3700	3612.30	0.78	49375	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	840	-36.06	9.65	12	2.62	-99.00	370.00	15430	20230808	-76.86	1961	20230314	82.05	15430	-76.86	20230808	1961	82.05	20230314	15430	-76.86	20230808	1961	82.05	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
109	20231113	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3570	-130	5	-3.51	1975543585	545962	63.75	3710	3740	3550	4810	2590	3700	3618.46	0.78	32284	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	840	-36.06	9.65	12	2.32	-99.00	370.00	15430	20230808	-76.86	1961	20230314	82.05	15430	-76.86	20230808	1961	82.05	20230314	15430	-76.86	20230808	1961	82.05	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
110	20231113	121032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3550	-150	5	-4.05	1753422860	483709	56.48	3710	3740	3550	4810	2590	3700	3624.95	0.78	6489	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	836	-35.86	9.59	12	2.05	-99.00	370.00	15430	20230808	-76.99	1961	20230314	81.03	15430	-76.99	20230808	1961	81.03	20230314	15430	-76.99	20230808	1961	81.03	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
111	20231113	111027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3615	-85	5	-2.30	1365009480	375122	43.80	3710	3740	3590	4810	2590	3700	3638.84	0.78	33450	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	851	-36.52	9.77	12	1.59	-99.00	370.00	15430	20230808	-76.57	1961	20230314	84.34	15430	-76.57	20230808	1961	84.34	20230314	15430	-76.57	20230808	1961	84.34	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
112	20231113	101024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3625	-75	5	-2.03	890675475	243697	28.46	3710	3740	3615	4810	2590	3700	3654.85	0.78	32621	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	853	-36.62	9.80	12	1.04	-99.00	370.00	15430	20230808	-76.51	1961	20230314	84.85	15430	-76.51	20230808	1961	84.85	20230314	15430	-76.51	20230808	1961	84.85	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
113	20231113	091033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-60	5	-1.62	210251115	57080	6.67	3710	3740	3630	4810	2590	3700	3683.45	0.78	-6968	3893	3796	3708	3611	3523	3752	3567	118	1110	500	2290	5	1	23538459	857	-36.77	9.84	12	0.24	-99.00	370.00	15430	20230808	-76.41	1961	20230314	85.62	15430	-76.41	20230808	1961	85.62	20230314	15430	-76.41	20230808	1961	85.62	20230314	0.12	N	294630	500	117 억	182670	N	N	N	N
114	20231110	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	-100	5	-2.63	3114653955	849191	108.78	3805	3805	3620	4940	2660	3800	3667.71	0.25	123309	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	871	-37.37	10.00	12	3.61	-99.00	370.00	15430	20230808	-76.02	1961	20230314	88.68	15430	-76.02	20230808	1961	88.68	20230314	15430	-76.02	20230808	1961	88.68	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
115	20231110	151050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3700	-100	5	-2.63	3015087490	822269	105.33	3805	3805	3620	4940	2660	3800	3666.75	0.25	138152	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	871	-37.37	10.00	12	3.49	-99.00	370.00	15430	20230808	-76.02	1961	20230314	88.68	15430	-76.02	20230808	1961	88.68	20230314	15430	-76.02	20230808	1961	88.68	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
116	20231110	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3650	-150	5	-3.95	2749676885	749985	96.07	3805	3805	3620	4940	2660	3800	3666.27	0.25	143945	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	859	-36.87	9.86	12	3.19	-99.00	370.00	15430	20230808	-76.34	1961	20230314	86.13	15430	-76.34	20230808	1961	86.13	20230314	15430	-76.34	20230808	1961	86.13	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
117	20231110	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3630	-170	5	-4.47	2515272355	685535	87.81	3805	3805	3620	4940	2660	3800	3669.02	0.25	128642	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	854	-36.67	9.81	12	2.91	-99.00	370.00	15430	20230808	-76.47	1961	20230314	85.11	15430	-76.47	20230808	1961	85.11	20230314	15430	-76.47	20230808	1961	85.11	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
118	20231110	121044	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3640	-160	5	-4.21	2136496875	581301	74.46	3805	3805	3625	4940	2660	3800	3675.32	0.25	94170	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	857	-36.77	9.84	12	2.47	-99.00	370.00	15430	20230808	-76.41	1961	20230314	85.62	15430	-76.41	20230808	1961	85.62	20230314	15430	-76.41	20230808	1961	85.62	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
119	20231110	111025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-140	5	-3.68	1700230185	461640	59.13	3805	3805	3650	4940	2660	3800	3682.96	0.25	97123	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	862	-36.97	9.89	12	1.96	-99.00	370.00	15430	20230808	-76.28	1961	20230314	86.64	15430	-76.28	20230808	1961	86.64	20230314	15430	-76.28	20230808	1961	86.64	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
120	20231110	101036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3660	-140	5	-3.68	1272687230	344948	44.19	3805	3805	3650	4940	2660	3800	3689.43	0.25	56830	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	862	-36.97	9.89	12	1.47	-99.00	370.00	15430	20230808	-76.28	1961	20230314	86.64	15430	-76.28	20230808	1961	86.64	20230314	15430	-76.28	20230808	1961	86.64	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
121	20231110	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3675	-125	5	-3.29	512231295	138483	17.74	3805	3805	3650	4940	2660	3800	3698.71	0.25	-24373	4026	3912	3846	3732	3666	3880	3700	118	1140	500	2350	5	1	23538459	865	-37.12	9.93	12	0.59	-99.00	370.00	15430	20230808	-76.18	1961	20230314	87.40	15430	-76.18	20230808	1961	87.40	20230314	15430	-76.18	20230808	1961	87.40	20230314	0.13	N	294630	500	117 억	58370	N	N	N	N
122	20231109	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-120	5	-3.06	2952485395	772623	93.60	3930	3960	3780	5090	2745	3920	3821.42	0.00	80259	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	894	-38.38	10.27	12	3.28	-99.00	370.00	15430	20230808	-75.37	1961	20230314	93.78	15430	-75.37	20230808	1961	93.78	20230314	15430	-75.37	20230808	1961	93.78	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
123	20231109	151012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3795	-125	5	-3.19	2866498780	749955	90.85	3930	3960	3780	5090	2745	3920	3822.23	0.00	79904	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	893	-38.33	10.26	12	3.19	-99.00	370.00	15430	20230808	-75.41	1961	20230314	93.52	15430	-75.41	20230808	1961	93.52	20230314	15430	-75.41	20230808	1961	93.52	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
124	20231109	141008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-115	5	-2.93	2561437230	669632	81.12	3930	3960	3780	5090	2745	3920	3825.14	0.00	59446	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	896	-38.43	10.28	12	2.84	-99.00	370.00	15430	20230808	-75.34	1961	20230314	94.03	15430	-75.34	20230808	1961	94.03	20230314	15430	-75.34	20230808	1961	94.03	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
125	20231109	131011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3805	-115	5	-2.93	2177817640	568605	68.88	3930	3960	3780	5090	2745	3920	3830.11	0.00	60318	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	896	-38.43	10.28	12	2.42	-99.00	370.00	15430	20230808	-75.34	1961	20230314	94.03	15430	-75.34	20230808	1961	94.03	20230314	15430	-75.34	20230808	1961	94.03	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
126	20231109	121016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-105	5	-2.68	1888722160	492580	59.67	3930	3960	3780	5090	2745	3920	3834.35	0.00	75554	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	898	-38.54	10.31	12	2.09	-99.00	370.00	15430	20230808	-75.28	1961	20230314	94.54	15430	-75.28	20230808	1961	94.54	20230314	15430	-75.28	20230808	1961	94.54	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
127	20231109	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3815	-105	5	-2.68	1720479765	448542	54.34	3930	3960	3780	5090	2745	3920	3835.72	0.00	85534	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	898	-38.54	10.31	12	1.91	-99.00	370.00	15430	20230808	-75.28	1961	20230314	94.54	15430	-75.28	20230808	1961	94.54	20230314	15430	-75.28	20230808	1961	94.54	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
128	20231109	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3800	-120	5	-3.06	1307070645	340781	41.28	3930	3960	3780	5090	2745	3920	3835.52	0.00	57502	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	894	-38.38	10.27	12	1.45	-99.00	370.00	15430	20230808	-75.37	1961	20230314	93.78	15430	-75.37	20230808	1961	93.78	20230314	15430	-75.37	20230808	1961	93.78	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
129	20231109	091013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3830	-90	5	-2.30	335024285	86066	10.43	3930	3960	3780	5090	2745	3920	3892.64	0.00	-7922	4093	4006	3948	3861	3803	3977	3832	118	1170	500	2430	5	1	23538459	902	-38.69	10.35	12	0.37	-99.00	370.00	15430	20230808	-75.18	1961	20230314	95.31	15430	-75.18	20230808	1961	95.31	20230314	15430	-75.18	20230808	1961	95.31	20230314	0.12	N	294630	500	117 억	0	N	N	N	N
130	20231108	161004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3920	-20	5	-0.51	3236359605	817819	47.77	3965	4035	3890	5120	2760	3940	3957.36	0.31	-94427	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	923	-39.60	10.59	12	3.47	-99.00	370.00	15430	20230808	-74.59	1961	20230314	99.90	15430	-74.59	20230808	1961	99.90	20230314	15430	-74.59	20230808	1961	99.90	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
131	20231108	151009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3910	-30	5	-0.76	3107582840	784908	45.85	3965	4035	3890	5120	2760	3940	3959.17	0.31	-102124	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	920	-39.49	10.57	12	3.33	-99.00	370.00	15430	20230808	-74.66	1961	20230314	99.39	15430	-74.66	20230808	1961	99.39	20230314	15430	-74.66	20230808	1961	99.39	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
132	20231108	141002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-25	5	-0.63	2643935595	666105	38.91	3965	4035	3905	5120	2760	3940	3969.25	0.31	-70755	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	922	-39.55	10.58	12	2.83	-99.00	370.00	15430	20230808	-74.63	1961	20230314	99.64	15430	-74.63	20230808	1961	99.64	20230314	15430	-74.63	20230808	1961	99.64	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
133	20231108	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3915	-25	5	-0.63	2406946990	605521	35.37	3965	4035	3910	5120	2760	3940	3975.01	0.31	-61816	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	922	-39.55	10.58	12	2.57	-99.00	370.00	15430	20230808	-74.63	1961	20230314	99.64	15430	-74.63	20230808	1961	99.64	20230314	15430	-74.63	20230808	1961	99.64	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
134	20231108	120957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	0	3	0.00	2058752760	516912	30.19	3965	4035	3910	5120	2760	3940	3982.80	0.31	-41607	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	927	-39.80	10.65	12	2.20	-99.00	370.00	15430	20230808	-74.47	1961	20230314	100.92	15430	-74.47	20230808	1961	100.92	20230314	15430	-74.47	20230808	1961	100.92	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
135	20231108	111005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	20	2	0.51	1792062235	449630	26.26	3965	4035	3910	5120	2760	3940	3985.65	0.31	-28137	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	932	-40.00	10.70	12	1.91	-99.00	370.00	15430	20230808	-74.34	1961	20230314	101.94	15430	-74.34	20230808	1961	101.94	20230314	15430	-74.34	20230808	1961	101.94	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
136	20231108	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3950	10	2	0.25	1342573080	335675	19.61	3965	4035	3950	5120	2760	3940	3999.65	0.31	-7689	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	930	-39.90	10.68	12	1.43	-99.00	370.00	15430	20230808	-74.40	1961	20230314	101.43	15430	-74.40	20230808	1961	101.43	20230314	15430	-74.40	20230808	1961	101.43	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
137	20231108	091001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4000	60	2	1.52	362394660	90581	5.29	3965	4025	3965	5120	2760	3940	4000.89	0.31	-19714	4466	4202	4051	3787	3636	4127	3712	118	1180	500	2440	5	1	23538459	942	-40.40	10.81	12	0.38	-99.00	370.00	15430	20230808	-74.08	1961	20230314	103.98	15430	-74.08	20230808	1961	103.98	20230314	15430	-74.08	20230808	1961	103.98	20230314	0.12	N	294630	500	117 억	72062	N	N	N	N
138	20231107	161002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	-370	5	-8.58	6845773480	1704371	100.99	4315	4315	3900	5600	3020	4310	4016.75	2.34	-477307	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	927	-39.80	10.65	12	7.24	-99.00	370.00	15430	20230808	-74.47	1961	20230314	100.92	15430	-74.47	20230808	1961	100.92	20230314	15430	-74.47	20230808	1961	100.92	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
139	20231107	151005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3935	-375	5	-8.70	6542304920	1627148	96.41	4315	4315	3900	5600	3020	4310	4020.71	2.34	-465016	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	926	-39.75	10.64	12	6.91	-99.00	370.00	15430	20230808	-74.50	1961	20230314	100.66	15430	-74.50	20230808	1961	100.66	20230314	15430	-74.50	20230808	1961	100.66	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
140	20231107	141005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3940	-370	5	-8.58	5927199810	1470505	87.13	4315	4315	3900	5600	3020	4310	4030.72	2.34	-428005	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	927	-39.80	10.65	12	6.25	-99.00	370.00	15430	20230808	-74.47	1961	20230314	100.92	15430	-74.47	20230808	1961	100.92	20230314	15430	-74.47	20230808	1961	100.92	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
141	20231107	131007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3930	-380	5	-8.82	5516183935	1365956	80.94	4315	4315	3900	5600	3020	4310	4038.32	2.34	-405802	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	925	-39.70	10.62	12	5.80	-99.00	370.00	15430	20230808	-74.53	1961	20230314	100.41	15430	-74.53	20230808	1961	100.41	20230314	15430	-74.53	20230808	1961	100.41	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
142	20231107	121001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3925	-385	5	-8.93	4917187990	1213303	71.89	4315	4315	3910	5600	3020	4310	4052.72	2.34	-412250	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	924	-39.65	10.61	12	5.15	-99.00	370.00	15430	20230808	-74.56	1961	20230314	100.15	15430	-74.56	20230808	1961	100.15	20230314	15430	-74.56	20230808	1961	100.15	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
143	20231107	111000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3960	-350	5	-8.12	3994269965	979820	58.06	4315	4315	3955	5600	3020	4310	4076.52	2.34	-341726	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	932	-40.00	10.70	12	4.16	-99.00	370.00	15430	20230808	-74.34	1961	20230314	101.94	15430	-74.34	20230808	1961	101.94	20230314	15430	-74.34	20230808	1961	101.94	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
144	20231107	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4015	-295	5	-6.84	2932195670	715071	42.37	4315	4315	4010	5600	3020	4310	4100.55	2.34	-211467	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	945	-40.56	10.85	12	3.04	-99.00	370.00	15430	20230808	-73.98	1961	20230314	104.74	15430	-73.98	20230808	1961	104.74	20230314	15430	-73.98	20230808	1961	104.74	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
145	20231107	090949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4140	-170	5	-3.94	662424440	157739	9.35	4315	4315	4125	5600	3020	4310	4199.47	2.34	-66369	4556	4432	4291	4167	4026	4495	4230	118	1290	500	2670	5	1	23538459	974	-41.82	11.19	12	0.67	-99.00	370.00	15430	20230808	-73.17	1961	20230314	111.12	15430	-73.17	20230808	1961	111.12	20230314	15430	-73.17	20230808	1961	111.12	20230314	0.10	N	294630	500	117 억	550430	N	N	N	N
146	20231106	160938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	155	2	3.73	7168665040	1675691	111.63	4210	4415	4150	5400	2910	4155	4278.04	2.23	28332	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	1015	-43.54	11.65	12	7.12	-99.00	370.00	15430	20230808	-72.07	1961	20230314	119.79	15430	-72.07	20230808	1961	119.79	20230314	15430	-72.07	20230808	1961	119.79	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
147	20231106	150945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	135	2	3.25	6874164170	1607317	107.08	4210	4415	4150	5400	2910	4155	4276.84	2.23	28953	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	1010	-43.33	11.59	12	6.83	-99.00	370.00	15430	20230808	-72.20	1961	20230314	118.77	15430	-72.20	20230808	1961	118.77	20230314	15430	-72.20	20230808	1961	118.77	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
148	20231106	140940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4340	185	2	4.45	6151526495	1439660	95.91	4210	4415	4150	5400	2910	4155	4272.95	2.23	44797	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	1022	-43.84	11.73	12	6.12	-99.00	370.00	15430	20230808	-71.87	1961	20230314	121.32	15430	-71.87	20230808	1961	121.32	20230314	15430	-71.87	20230808	1961	121.32	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
149	20231106	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4325	170	2	4.09	4808136695	1130387	75.31	4210	4330	4150	5400	2910	4155	4253.58	2.23	129072	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	1018	-43.69	11.69	12	4.80	-99.00	370.00	15430	20230808	-71.97	1961	20230314	120.55	15430	-71.97	20230808	1961	120.55	20230314	15430	-71.97	20230808	1961	120.55	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
150	20231106	120946	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4260	105	2	2.53	3824096785	900607	60.00	4210	4300	4150	5400	2910	4155	4246.19	2.23	112080	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	1003	-43.03	11.51	12	3.83	-99.00	370.00	15430	20230808	-72.39	1961	20230314	117.24	15430	-72.39	20230808	1961	117.24	20230314	15430	-72.39	20230808	1961	117.24	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
151	20231106	110943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4245	90	2	2.17	2951593175	696172	46.38	4210	4300	4150	5400	2910	4155	4239.82	2.23	87196	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	999	-42.88	11.47	12	2.96	-99.00	370.00	15430	20230808	-72.49	1961	20230314	116.47	15430	-72.49	20230808	1961	116.47	20230314	15430	-72.49	20230808	1961	116.47	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
152	20231106	100918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	85	2	2.05	1988091525	470504	31.34	4210	4295	4150	5400	2910	4155	4225.54	2.23	73303	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	998	-42.83	11.46	12	2.00	-99.00	370.00	15430	20230808	-72.52	1961	20230314	116.22	15430	-72.52	20230808	1961	116.22	20230314	15430	-72.52	20230808	1961	116.22	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
153	20231106	090943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4210	55	2	1.32	514454575	122737	8.18	4210	4230	4150	5400	2910	4155	4191.69	2.23	6759	4518	4336	4188	4006	3858	4262	3932	118	1245	500	2570	5	1	23538459	991	-42.53	11.38	12	0.52	-99.00	370.00	15430	20230808	-72.72	1961	20230314	114.69	15430	-72.72	20230808	1961	114.69	20230314	15430	-72.72	20230808	1961	114.69	20230314	0.10	N	294630	500	117 억	525325	N	N	N	N
154	20231103	160932	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-120	5	-2.81	6146508650	1472609	114.06	4360	4370	4040	5550	2995	4275	4173.89	1.81	105773	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	978	-41.97	11.23	12	6.26	-99.00	370.00	15430	20230808	-73.07	1961	20230314	111.88	15430	-73.07	20230808	1961	111.88	20230314	15430	-73.07	20230808	1961	111.88	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
155	20231103	150927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-120	5	-2.81	6002565860	1437965	111.37	4360	4370	4040	5550	2995	4275	4174.34	1.81	111639	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	978	-41.97	11.23	12	6.11	-99.00	370.00	15430	20230808	-73.07	1961	20230314	111.88	15430	-73.07	20230808	1961	111.88	20230314	15430	-73.07	20230808	1961	111.88	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
156	20231103	140928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4155	-120	5	-2.81	5643932220	1351556	104.68	4360	4370	4040	5550	2995	4275	4175.87	1.81	108631	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	978	-41.97	11.23	12	5.74	-99.00	370.00	15430	20230808	-73.07	1961	20230314	111.88	15430	-73.07	20230808	1961	111.88	20230314	15430	-73.07	20230808	1961	111.88	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
157	20231103	130928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-95	5	-2.22	5180999270	1240048	96.04	4360	4370	4040	5550	2995	4275	4178.06	1.81	111834	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	984	-42.22	11.30	12	5.27	-99.00	370.00	15430	20230808	-72.91	1961	20230314	113.16	15430	-72.91	20230808	1961	113.16	20230314	15430	-72.91	20230808	1961	113.16	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
158	20231103	120925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4180	-95	5	-2.22	3926292510	943008	73.04	4360	4370	4040	5550	2995	4275	4163.57	1.81	121610	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	984	-42.22	11.30	12	4.01	-99.00	370.00	15430	20230808	-72.91	1961	20230314	113.16	15430	-72.91	20230808	1961	113.16	20230314	15430	-72.91	20230808	1961	113.16	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
159	20231103	110934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4160	-115	5	-2.69	3310314690	795315	61.60	4360	4370	4040	5550	2995	4275	4162.26	1.81	42351	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	979	-42.02	11.24	12	3.38	-99.00	370.00	15430	20230808	-73.04	1961	20230314	112.14	15430	-73.04	20230808	1961	112.14	20230314	15430	-73.04	20230808	1961	112.14	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
160	20231103	100915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4095	-180	5	-4.21	2764224970	663121	51.36	4360	4370	4040	5550	2995	4275	4168.50	1.81	18352	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	964	-41.36	11.07	12	2.82	-99.00	370.00	15430	20230808	-73.46	1961	20230314	108.82	15430	-73.46	20230808	1961	108.82	20230314	15430	-73.46	20230808	1961	108.82	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
161	20231103	090921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4240	-35	5	-0.82	595359760	139093	10.77	4360	4370	4200	5550	2995	4275	4280.30	1.81	-5434	4478	4376	4288	4186	4098	4332	4142	118	1275	500	2650	5	1	23538459	998	-42.83	11.46	12	0.59	-99.00	370.00	15430	20230808	-72.52	1961	20230314	116.22	15430	-72.52	20230808	1961	116.22	20230314	15430	-72.52	20230808	1961	116.22	20230314	0.11	N	294630	500	117 억	426506	N	N	N	N
162	20231102	160921	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	100	2	2.40	5523406205	1283278	178.14	4340	4390	4200	5420	2925	4175	4304.18	1.63	43650	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1006	-43.18	11.55	12	5.45	-99.00	370.00	15430	20230808	-72.29	1961	20230314	118.00	15430	-72.29	20230808	1961	118.00	20230314	15430	-72.29	20230808	1961	118.00	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
163	20231102	150931	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4270	95	2	2.28	5430696655	1261588	175.13	4340	4390	4200	5420	2925	4175	4304.65	1.63	43760	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1005	-43.13	11.54	12	5.36	-99.00	370.00	15430	20230808	-72.33	1961	20230314	117.75	15430	-72.33	20230808	1961	117.75	20230314	15430	-72.33	20230808	1961	117.75	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
164	20231102	140917	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	110	2	2.63	4775086535	1107989	153.81	4340	4390	4200	5420	2925	4175	4309.69	1.63	55630	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1009	-43.28	11.58	12	4.71	-99.00	370.00	15430	20230808	-72.23	1961	20230314	118.51	15430	-72.23	20230808	1961	118.51	20230314	15430	-72.23	20230808	1961	118.51	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
165	20231102	130920	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	110	2	2.63	4422480415	1026025	142.43	4340	4390	4200	5420	2925	4175	4310.30	1.63	51161	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1009	-43.28	11.58	12	4.36	-99.00	370.00	15430	20230808	-72.23	1961	20230314	118.51	15430	-72.23	20230808	1961	118.51	20230314	15430	-72.23	20230808	1961	118.51	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
166	20231102	120918	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4290	115	2	2.75	4126567735	957111	132.86	4340	4390	4200	5420	2925	4175	4311.48	1.63	51027	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1010	-43.33	11.59	12	4.07	-99.00	370.00	15430	20230808	-72.20	1961	20230314	118.77	15430	-72.20	20230808	1961	118.77	20230314	15430	-72.20	20230808	1961	118.77	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
167	20231102	110915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4310	135	2	3.23	3760047660	872057	121.06	4340	4390	4200	5420	2925	4175	4311.70	1.63	43506	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1015	-43.54	11.65	12	3.70	-99.00	370.00	15430	20230808	-72.07	1961	20230314	119.79	15430	-72.07	20230808	1961	119.79	20230314	15430	-72.07	20230808	1961	119.79	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
168	20231102	100916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4285	110	2	2.63	2010183790	468940	65.10	4340	4390	4200	5420	2925	4175	4286.65	1.63	34131	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1009	-43.28	11.58	12	1.99	-99.00	370.00	15430	20230808	-72.23	1961	20230314	118.51	15430	-72.23	20230808	1961	118.51	20230314	15430	-72.23	20230808	1961	118.51	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
169	20231102	090923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4300	125	2	2.99	950514715	220525	30.61	4340	4390	4250	5420	2925	4175	4310.24	1.63	-18386	4405	4290	4230	4115	4055	4260	4085	118	1245	500	2580	5	1	23538459	1012	-43.43	11.62	12	0.94	-99.00	370.00	15430	20230808	-72.13	1961	20230314	119.28	15430	-72.13	20230808	1961	119.28	20230314	15430	-72.13	20230808	1961	119.28	20230314	0.11	N	294630	500	117 억	384791	N	N	N	N
170	20231101	160914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-55	5	-1.30	3027662485	714265	62.22	4235	4345	4170	5490	2965	4230	4238.92	1.62	3061	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	983	-42.17	11.28	12	3.03	-99.00	370.00	15430	20230808	-72.94	1961	20230314	112.90	15430	-72.94	20230808	1961	112.90	20230314	15430	-72.94	20230808	1961	112.90	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N
171	20231101	150915	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4175	-55	5	-1.30	2902922750	684398	59.62	4235	4345	4170	5490	2965	4230	4241.57	1.62	3418	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	983	-42.17	11.28	12	2.91	-99.00	370.00	15430	20230808	-72.94	1961	20230314	112.90	15430	-72.94	20230808	1961	112.90	20230314	15430	-72.94	20230808	1961	112.90	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N
172	20231101	140907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-40	5	-0.95	2622360760	617361	53.78	4235	4345	4170	5490	2965	4230	4247.69	1.62	11667	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	986	-42.32	11.32	12	2.62	-99.00	370.00	15430	20230808	-72.85	1961	20230314	113.67	15430	-72.85	20230808	1961	113.67	20230314	15430	-72.85	20230808	1961	113.67	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N
173	20231101	130914	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4185	-45	5	-1.06	2482170255	583982	50.87	4235	4345	4170	5490	2965	4230	4250.42	1.62	17775	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	985	-42.27	11.31	12	2.48	-99.00	370.00	15430	20230808	-72.88	1961	20230314	113.41	15430	-72.88	20230808	1961	113.41	20230314	15430	-72.88	20230808	1961	113.41	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N
174	20231101	120936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4195	-35	5	-0.83	2203794505	517791	45.10	4235	4345	4170	5490	2965	4230	4256.15	1.62	29648	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	987	-42.37	11.34	12	2.20	-99.00	370.00	15430	20230808	-72.81	1961	20230314	113.92	15430	-72.81	20230808	1961	113.92	20230314	15430	-72.81	20230808	1961	113.92	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N
175	20231101	110943	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4190	-40	5	-0.95	1930186630	452427	39.41	4235	4345	4170	5490	2965	4230	4266.29	1.62	21573	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	986	-42.32	11.32	12	1.92	-99.00	370.00	15430	20230808	-72.85	1961	20230314	113.67	15430	-72.85	20230808	1961	113.67	20230314	15430	-72.85	20230808	1961	113.67	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N
176	20231101	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4275	45	2	1.06	1258289045	293262	25.55	4235	4345	4230	5490	2965	4230	4290.67	1.62	51936	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	1006	-43.18	11.55	12	1.25	-99.00	370.00	15430	20230808	-72.29	1961	20230314	118.00	15430	-72.29	20230808	1961	118.00	20230314	15430	-72.29	20230808	1961	118.00	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N
177	20231101	090930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4280	50	2	1.18	247597275	57856	5.04	4235	4325	4235	5490	2965	4230	4279.54	1.62	7130	4656	4442	4311	4097	3966	4377	4032	118	1260	500	2620	5	1	23538459	1007	-43.23	11.57	12	0.25	-99.00	370.00	15430	20230808	-72.26	1961	20230314	118.26	15430	-72.26	20230808	1961	118.26	20230314	15430	-72.26	20230808	1961	118.26	20230314	0.09	N	294630	500	117 억	381997	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History