KissMeData/025440/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

75 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	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	15	2	0.65	63581825	27509	103.97	2325	2340	2295	3005	1625	2315	2311.31	29.75	-813	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	717	-12.59	1.06	12	0.09	-185.00	2195.00	3720	20230511	-37.37	1915	20231026	21.67	3720	-37.37	20230511	1915	21.67	20231026	3720	-37.37	20230511	581	301.03	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
3	20231130	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-15	5	-0.65	59155245	25599	96.75	2325	2340	2295	3005	1625	2315	2310.84	29.75	-664	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	708	-12.43	1.05	12	0.08	-185.00	2195.00	3720	20230511	-38.17	1915	20231026	20.10	3720	-38.17	20230511	1915	20.10	20231026	3720	-38.17	20230511	581	295.87	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
4	20231130	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2325	10	2	0.43	49219660	21279	80.42	2325	2340	2295	3005	1625	2315	2313.06	29.75	-1317	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	716	-12.57	1.06	12	0.07	-185.00	2195.00	3720	20230511	-37.50	1915	20231026	21.41	3720	-37.50	20230511	1915	21.41	20231026	3720	-37.50	20230511	581	300.17	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
5	20231130	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2330	15	2	0.65	43126125	18664	70.54	2325	2340	2295	3005	1625	2315	2310.66	29.75	-987	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	717	-12.59	1.06	12	0.06	-185.00	2195.00	3720	20230511	-37.37	1915	20231026	21.67	3720	-37.37	20230511	1915	21.67	20231026	3720	-37.37	20230511	581	301.03	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
6	20231130	120407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-5	5	-0.22	26784980	11584	43.78	2325	2340	2295	3005	1625	2315	2312.24	29.75	-816	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	711	-12.49	1.05	12	0.04	-185.00	2195.00	3720	20230511	-37.90	1915	20231026	20.63	3720	-37.90	20230511	1915	20.63	20231026	3720	-37.90	20230511	581	297.59	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
7	20231130	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2310	-5	5	-0.22	21359245	9233	34.90	2325	2340	2295	3005	1625	2315	2313.36	29.75	-866	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	711	-12.49	1.05	12	0.03	-185.00	2195.00	3720	20230511	-37.90	1915	20231026	20.63	3720	-37.90	20230511	1915	20.63	20231026	3720	-37.90	20230511	581	297.59	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
8	20231130	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	5	2	0.22	13511785	5839	22.07	2325	2340	2295	3005	1625	2315	2314.06	29.75	-901	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	714	-12.54	1.06	12	0.02	-185.00	2195.00	3720	20230511	-37.63	1915	20231026	21.15	3720	-37.63	20230511	1915	21.15	20231026	3720	-37.63	20230511	581	299.31	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
9	20231130	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	-15	5	-0.65	1960765	844	3.19	2325	2325	2300	3005	1625	2315	2323.18	29.75	-251	2385	2350	2310	2275	2235	2330	2255	770	690	2500	1570	5	1	30781224	708	-12.43	1.05	12	0.00	-185.00	2195.00	3720	20230511	-38.17	1915	20231026	20.10	3720	-38.17	20230511	1915	20.10	20231026	3720	-38.17	20230511	581	295.87	20230103	0.01	N	025440	2500	769 억	9158117	N	N	N	N
10	20231129	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	20	2	0.87	60906685	26431	104.28	2345	2345	2270	2980	1610	2295	2304.37	29.75	-706	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	713	-12.51	1.05	12	0.09	-185.00	2195.00	3720	20230511	-37.77	1915	20231026	20.89	3720	-37.77	20230511	1915	20.89	20231026	3720	-37.77	20230511	581	298.45	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
11	20231129	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	25	2	1.09	54642465	23717	93.58	2345	2345	2270	2980	1610	2295	2303.94	29.75	-648	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	714	-12.54	1.06	12	0.08	-185.00	2195.00	3720	20230511	-37.63	1915	20231026	21.15	3720	-37.63	20230511	1915	21.15	20231026	3720	-37.63	20230511	581	299.31	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
12	20231129	140401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	0	3	0.00	45695195	19834	78.26	2345	2345	2270	2980	1610	2295	2303.88	29.75	-1038	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	706	-12.41	1.05	12	0.06	-185.00	2195.00	3720	20230511	-38.31	1915	20231026	19.84	3720	-38.31	20230511	1915	19.84	20231026	3720	-38.31	20230511	581	295.01	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
13	20231129	130403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	5	2	0.22	44646795	19376	76.45	2345	2345	2270	2980	1610	2295	2304.23	29.75	-890	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	708	-12.43	1.05	12	0.06	-185.00	2195.00	3720	20230511	-38.17	1915	20231026	20.10	3720	-38.17	20230511	1915	20.10	20231026	3720	-38.17	20230511	581	295.87	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
14	20231129	120403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	20	2	0.87	35326785	15302	60.37	2345	2345	2295	2980	1610	2295	2308.64	29.75	-1290	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	713	-12.51	1.05	12	0.05	-185.00	2195.00	3720	20230511	-37.77	1915	20231026	20.89	3720	-37.77	20230511	1915	20.89	20231026	3720	-37.77	20230511	581	298.45	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
15	20231129	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2300	5	2	0.22	23794435	10298	40.63	2345	2345	2300	2980	1610	2295	2310.59	29.75	-1244	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	708	-12.43	1.05	12	0.03	-185.00	2195.00	3720	20230511	-38.17	1915	20231026	20.10	3720	-38.17	20230511	1915	20.10	20231026	3720	-38.17	20230511	581	295.87	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
16	20231129	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2315	20	2	0.87	20853260	9027	35.62	2345	2345	2300	2980	1610	2295	2310.10	29.75	-1318	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	713	-12.51	1.05	12	0.03	-185.00	2195.00	3720	20230511	-37.77	1915	20231026	20.89	3720	-37.77	20230511	1915	20.89	20231026	3720	-37.77	20230511	581	298.45	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
17	20231129	090358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	25	2	1.09	4828530	2073	8.18	2345	2345	2315	2980	1610	2295	2329.25	29.75	-1289	2321	2307	2286	2272	2251	2297	2262	770	685	2500	1560	5	1	30781224	714	-12.54	1.06	12	0.01	-185.00	2195.00	3720	20230511	-37.63	1915	20231026	21.15	3720	-37.63	20230511	1915	21.15	20231026	3720	-37.63	20230511	581	299.31	20230103	0.01	N	025440	2500	769 억	9158803	N	N	N	N
18	20231128	160401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	35	2	1.55	57985200	25334	63.53	2300	2300	2265	2935	1585	2260	2288.82	29.76	-538	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	706	-12.41	1.05	12	0.08	-185.00	2195.00	3720	20230511	-38.31	1915	20231026	19.84	3720	-38.31	20230511	1915	19.84	20231026	3720	-38.31	20230511	581	295.01	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
19	20231128	150337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	35	2	1.55	56569380	24717	61.99	2300	2300	2265	2935	1585	2260	2288.68	29.76	-558	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	706	-12.41	1.05	12	0.08	-185.00	2195.00	3720	20230511	-38.31	1915	20231026	19.84	3720	-38.31	20230511	1915	19.84	20231026	3720	-38.31	20230511	581	295.01	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
20	20231128	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	30	2	1.33	51946230	22701	56.93	2300	2300	2265	2935	1585	2260	2288.28	29.76	-554	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	705	-12.38	1.04	12	0.07	-185.00	2195.00	3720	20230511	-38.44	1915	20231026	19.58	3720	-38.44	20230511	1915	19.58	20231026	3720	-38.44	20230511	581	294.15	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
21	20231128	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	30	2	1.33	49410880	21594	54.15	2300	2300	2265	2935	1585	2260	2288.18	29.76	-554	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	705	-12.38	1.04	12	0.07	-185.00	2195.00	3720	20230511	-38.44	1915	20231026	19.58	3720	-38.44	20230511	1915	19.58	20231026	3720	-38.44	20230511	581	294.15	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
22	20231128	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	30	2	1.33	39694930	17333	43.47	2300	2300	2275	2935	1585	2260	2290.14	29.76	-511	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	705	-12.38	1.04	12	0.06	-185.00	2195.00	3720	20230511	-38.44	1915	20231026	19.58	3720	-38.44	20230511	1915	19.58	20231026	3720	-38.44	20230511	581	294.15	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
23	20231128	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2290	30	2	1.33	30172210	13170	33.03	2300	2300	2275	2935	1585	2260	2290.98	29.76	-795	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	705	-12.38	1.04	12	0.04	-185.00	2195.00	3720	20230511	-38.44	1915	20231026	19.58	3720	-38.44	20230511	1915	19.58	20231026	3720	-38.44	20230511	581	294.15	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
24	20231128	100358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	35	2	1.55	27019790	11794	29.58	2300	2300	2275	2935	1585	2260	2290.98	29.76	-912	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	706	-12.41	1.05	12	0.04	-185.00	2195.00	3720	20230511	-38.31	1915	20231026	19.84	3720	-38.31	20230511	1915	19.84	20231026	3720	-38.31	20230511	581	295.01	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
25	20231128	090357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2295	35	2	1.55	3996205	1741	4.37	2300	2300	2285	2935	1585	2260	2295.35	29.76	-236	2340	2300	2220	2180	2100	2320	2200	770	675	2500	1530	5	1	30781224	706	-12.41	1.05	12	0.01	-185.00	2195.00	3720	20230511	-38.31	1915	20231026	19.84	3720	-38.31	20230511	1915	19.84	20231026	3720	-38.31	20230511	581	295.01	20230103	0.01	N	025440	2500	769 억	9159341	N	N	N	N
26	20231127	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2260	25	2	1.12	87522225	39787	167.69	2235	2260	2140	2905	1565	2235	2199.77	29.76	-1609	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	696	-12.22	1.03	12	0.13	-185.00	2195.00	3720	20230511	-39.25	1915	20231026	18.02	3720	-39.25	20230511	1915	18.02	20231026	3720	-39.25	20230511	581	288.98	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
27	20231127	150357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2245	10	2	0.45	67672965	30926	130.34	2235	2260	2140	2905	1565	2235	2188.22	29.76	-1576	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	691	-12.14	1.02	12	0.10	-185.00	2195.00	3720	20230511	-39.65	1915	20231026	17.23	3720	-39.65	20230511	1915	17.23	20231026	3720	-39.65	20230511	581	286.40	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
28	20231127	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	5	2	0.22	60457385	27705	116.77	2235	2260	2140	2905	1565	2235	2182.18	29.76	-1579	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	689	-12.11	1.02	12	0.09	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
29	20231127	130358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	5	2	0.22	59353760	27212	114.69	2235	2260	2140	2905	1565	2235	2181.16	29.76	-1552	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	689	-12.11	1.02	12	0.09	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
30	20231127	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2180	-55	5	-2.46	34239935	15741	66.34	2235	2260	2140	2905	1565	2235	2175.21	29.76	-571	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	671	-11.78	0.99	12	0.05	-185.00	2195.00	3720	20230511	-41.40	1915	20231026	13.84	3720	-41.40	20230511	1915	13.84	20231026	3720	-41.40	20230511	581	275.22	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
31	20231127	110354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-15	5	-0.67	23107325	10613	44.73	2235	2260	2140	2905	1565	2235	2177.27	29.76	-25	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	683	-12.00	1.01	12	0.03	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
32	20231127	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2200	-35	5	-1.57	16932885	7793	32.84	2235	2260	2140	2905	1565	2235	2172.83	29.76	263	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	677	-11.89	1.00	12	0.03	-185.00	2195.00	3720	20230511	-40.86	1915	20231026	14.88	3720	-40.86	20230511	1915	14.88	20231026	3720	-40.86	20230511	581	278.66	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
33	20231127	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-5	5	-0.22	1526825	683	2.88	2235	2260	2230	2905	1565	2235	2235.47	29.76	-280	2321	2277	2221	2177	2121	2300	2200	770	670	2500	1510	5	1	30781224	686	-12.05	1.02	12	0.00	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.01	N	025440	2500	769 억	9160950	N	N	N	N
34	20231124	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	0	3	0.00	52601520	23726	66.77	2230	2265	2165	2905	1565	2235	2217.04	29.77	-3624	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	688	-12.08	1.02	12	0.08	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
35	20231124	150356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	0	3	0.00	50067115	22592	63.58	2230	2265	2165	2905	1565	2235	2216.14	29.77	-3550	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	688	-12.08	1.02	12	0.07	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
36	20231124	140356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	5	2	0.22	38836885	17523	49.31	2230	2265	2185	2905	1565	2235	2216.34	29.77	-3115	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	689	-12.11	1.02	12	0.06	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
37	20231124	130354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2240	5	2	0.22	38518925	17381	48.92	2230	2265	2185	2905	1565	2235	2216.15	29.77	-3113	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	689	-12.11	1.02	12	0.06	-185.00	2195.00	3720	20230511	-39.78	1915	20231026	16.97	3720	-39.78	20230511	1915	16.97	20231026	3720	-39.78	20230511	581	285.54	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
38	20231124	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-25	5	-1.12	27784850	12534	35.27	2230	2265	2185	2905	1565	2235	2216.76	29.77	-2238	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	680	-11.95	1.01	12	0.04	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
39	20231124	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-25	5	-1.12	26139655	11787	33.17	2230	2265	2185	2905	1565	2235	2217.67	29.77	-2065	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	680	-11.95	1.01	12	0.04	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
40	20231124	100353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-5	5	-0.22	18328225	8252	23.22	2230	2265	2185	2905	1565	2235	2221.06	29.77	-1896	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	686	-12.05	1.02	12	0.03	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
41	20231124	090353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-25	5	-1.12	648750	291	0.82	2230	2235	2210	2905	1565	2235	2229.38	29.77	-240	2298	2266	2233	2201	2168	2250	2185	770	670	2500	1510	5	1	30781224	680	-11.95	1.01	12	0.00	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9164587	N	N	N	N
42	20231123	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	0	3	0.00	78671725	35270	37.61	2260	2265	2200	2905	1565	2235	2230.56	29.77	-113	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	688	-12.08	1.02	12	0.11	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
43	20231123	150402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-25	5	-1.12	62739385	28082	29.95	2260	2265	2200	2905	1565	2235	2234.15	29.77	5744	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	680	-11.95	1.01	12	0.09	-185.00	2195.00	3720	20230511	-40.59	1915	20231026	15.40	3720	-40.59	20230511	1915	15.40	20231026	3720	-40.59	20230511	581	280.38	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
44	20231123	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	-15	5	-0.67	58047780	25956	27.68	2260	2265	2205	2905	1565	2235	2236.39	29.77	5796	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	683	-12.00	1.01	12	0.08	-185.00	2195.00	3720	20230511	-40.32	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
45	20231123	130359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	-5	5	-0.22	57526415	25721	27.43	2260	2265	2210	2905	1565	2235	2236.55	29.77	5828	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	686	-12.05	1.02	12	0.08	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
46	20231123	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	-10	5	-0.45	55376935	24750	26.39	2260	2265	2210	2905	1565	2235	2237.45	29.77	5765	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	685	-12.03	1.01	12	0.08	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
47	20231123	110401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2250	15	2	0.67	34999510	15573	16.61	2260	2265	2230	2905	1565	2235	2247.45	29.77	-349	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	693	-12.16	1.03	12	0.05	-185.00	2195.00	3720	20230511	-39.52	1915	20231026	17.49	3720	-39.52	20230511	1915	17.49	20231026	3720	-39.52	20230511	581	287.26	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
48	20231123	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2255	20	2	0.89	21034165	9353	9.97	2260	2265	2230	2905	1565	2235	2248.92	29.77	-337	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	694	-12.19	1.03	12	0.03	-185.00	2195.00	3720	20230511	-39.38	1915	20231026	17.75	3720	-39.38	20230511	1915	17.75	20231026	3720	-39.38	20230511	581	288.12	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
49	20231123	090351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2265	30	2	1.34	6706050	2973	3.17	2260	2265	2245	2905	1565	2235	2255.65	29.77	-209	2338	2286	2198	2146	2058	2312	2172	770	670	2500	1510	5	1	30781224	697	-12.24	1.03	12	0.01	-185.00	2195.00	3720	20230511	-39.11	1915	20231026	18.28	3720	-39.11	20230511	1915	18.28	20231026	3720	-39.11	20230511	581	289.85	20230103	0.01	N	025440	2500	769 억	9164658	N	N	N	N
50	20231122	160343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	110	2	5.18	205063435	93431	253.94	2125	2250	2110	2760	1490	2125	2194.80	29.75	6366	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	688	-12.08	1.02	12	0.30	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
51	20231122	150350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	100	2	4.71	192914690	87982	239.13	2125	2250	2110	2760	1490	2125	2192.66	29.75	6089	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	685	-12.03	1.01	12	0.29	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
52	20231122	140344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2230	105	2	4.94	179371260	81869	222.51	2125	2250	2110	2760	1490	2125	2190.95	29.75	5545	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	686	-12.05	1.02	12	0.27	-185.00	2195.00	3720	20230511	-40.05	1915	20231026	16.45	3720	-40.05	20230511	1915	16.45	20231026	3720	-40.05	20230511	581	283.82	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
53	20231122	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2215	90	2	4.24	149904845	68603	186.46	2125	2250	2110	2760	1490	2125	2185.11	29.75	5925	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	682	-11.97	1.01	12	0.22	-185.00	2195.00	3720	20230511	-40.46	1915	20231026	15.67	3720	-40.46	20230511	1915	15.67	20231026	3720	-40.46	20230511	581	281.24	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
54	20231122	120358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2235	110	2	5.18	132408185	60695	164.96	2125	2250	2110	2760	1490	2125	2181.53	29.75	4283	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	688	-12.08	1.02	12	0.20	-185.00	2195.00	3720	20230511	-39.92	1915	20231026	16.71	3720	-39.92	20230511	1915	16.71	20231026	3720	-39.92	20230511	581	284.68	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
55	20231122	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2225	100	2	4.71	110230320	50715	137.84	2125	2250	2110	2760	1490	2125	2173.52	29.75	3266	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	685	-12.03	1.01	12	0.16	-185.00	2195.00	3720	20230511	-40.19	1915	20231026	16.19	3720	-40.19	20230511	1915	16.19	20231026	3720	-40.19	20230511	581	282.96	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
56	20231122	100403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	40	2	1.88	50030715	23292	63.31	2125	2165	2110	2760	1490	2125	2147.98	29.75	224	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	666	-11.70	0.99	12	0.08	-185.00	2195.00	3720	20230511	-41.80	1915	20231026	13.05	3720	-41.80	20230511	1915	13.05	20231026	3720	-41.80	20230511	581	272.63	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
57	20231122	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	20	2	0.94	4993830	2346	6.38	2125	2145	2110	2760	1490	2125	2128.66	29.75	-928	2175	2150	2125	2100	2075	2162	2112	770	635	2500	1440	5	1	30781224	660	-11.59	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	3720	-42.34	20230511	1915	12.01	20231026	3720	-42.34	20230511	581	269.19	20230103	0.01	N	025440	2500	769 억	9158877	N	N	N	N
58	20231121	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	25	2	1.19	77832215	36732	374.17	2110	2150	2100	2730	1470	2100	2118.92	29.75	1352	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	654	-11.49	0.97	12	0.12	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	3720	-42.88	20230511	1915	10.97	20231026	3720	-42.88	20230511	581	265.75	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
59	20231121	150348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	20	2	0.95	71434530	33718	343.47	2110	2150	2100	2730	1470	2100	2118.59	29.75	272	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	653	-11.46	0.97	12	0.11	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
60	20231121	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	15	2	0.71	56279015	26553	270.48	2110	2150	2100	2730	1470	2100	2119.50	29.75	1808	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.09	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
61	20231121	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	20	2	0.95	43235855	20353	207.32	2110	2150	2105	2730	1470	2100	2124.30	29.75	517	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	653	-11.46	0.97	12	0.07	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
62	20231121	120341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	15	2	0.71	43138335	20307	206.86	2110	2150	2105	2730	1470	2100	2124.31	29.75	517	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.07	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
63	20231121	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	20	2	0.95	38835650	18264	186.04	2110	2150	2105	2730	1470	2100	2126.35	29.75	275	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	653	-11.46	0.97	12	0.06	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
64	20231121	100334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	45	2	2.14	23896360	11195	114.04	2110	2150	2110	2730	1470	2100	2134.56	29.75	-794	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	660	-11.59	0.98	12	0.04	-185.00	2195.00	3720	20230511	-42.34	1915	20231026	12.01	3720	-42.34	20230511	1915	12.01	20231026	3720	-42.34	20230511	581	269.19	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
65	20231121	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	20	2	0.95	690580	327	3.33	2110	2120	2110	2730	1470	2100	2111.87	29.75	-83	2150	2125	2100	2075	2050	2137	2087	770	630	2500	1420	5	1	30781224	653	-11.46	0.97	12	0.00	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.01	N	025440	2500	769 억	9157525	N	N	N	N
66	20231120	160339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	5	2	0.24	20040175	9518	13.37	2095	2125	2075	2720	1470	2095	2105.50	29.75	997	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	646	-11.35	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
67	20231120	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	20	2	0.95	19384095	9206	12.93	2095	2125	2075	2720	1470	2095	2105.59	29.75	1001	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
68	20231120	140342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	25	2	1.19	15478055	7353	10.33	2095	2125	2075	2720	1470	2095	2105.00	29.75	769	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	653	-11.46	0.97	12	0.02	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
69	20231120	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	25	2	1.19	14156445	6727	9.45	2095	2125	2075	2720	1470	2095	2104.42	29.75	464	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	653	-11.46	0.97	12	0.02	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
70	20231120	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	20	2	0.95	12925005	6144	8.63	2095	2125	2075	2720	1470	2095	2103.68	29.75	347	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.02	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
71	20231120	110338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	11232225	5343	7.51	2095	2125	2075	2720	1470	2095	2102.23	29.75	282	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	648	-11.38	0.96	12	0.02	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
72	20231120	100338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	5	2	0.24	5338590	2546	3.58	2095	2125	2075	2720	1470	2095	2096.85	29.75	-88	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	646	-11.35	0.96	12	0.01	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
73	20231120	090341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-20	5	-0.95	174795	84	0.12	2095	2095	2075	2720	1470	2095	2080.89	29.75	-61	2185	2140	2085	2040	1985	2112	2012	770	625	2500	1420	5	1	30781224	639	-11.22	0.95	12	0.00	-185.00	2195.00	3720	20230511	-44.22	1915	20231026	8.36	3720	-44.22	20230511	1915	8.36	20231026	3720	-44.22	20230511	581	257.14	20230103	0.02	N	025440	2500	769 억	9156528	N	N	N	N
74	20231117	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-15	5	-0.71	146848940	71174	429.69	2130	2130	2030	2740	1480	2110	2063.24	29.75	819	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	645	-11.32	0.95	12	0.23	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
75	20231117	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-60	5	-2.84	119490515	57818	349.06	2130	2130	2030	2740	1480	2110	2066.67	29.75	3716	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	631	-11.08	0.93	12	0.19	-185.00	2195.00	3720	20230511	-44.89	1915	20231026	7.05	3720	-44.89	20230511	1915	7.05	20231026	3720	-44.89	20230511	581	252.84	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
76	20231117	140348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-60	5	-2.84	117859130	57022	344.25	2130	2130	2030	2740	1480	2110	2066.91	29.75	3719	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	631	-11.08	0.93	12	0.19	-185.00	2195.00	3720	20230511	-44.89	1915	20231026	7.05	3720	-44.89	20230511	1915	7.05	20231026	3720	-44.89	20230511	581	252.84	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
77	20231117	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-60	5	-2.84	100171980	48390	292.14	2130	2130	2030	2740	1480	2110	2070.10	29.75	4286	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	631	-11.08	0.93	12	0.16	-185.00	2195.00	3720	20230511	-44.89	1915	20231026	7.05	3720	-44.89	20230511	1915	7.05	20231026	3720	-44.89	20230511	581	252.84	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
78	20231117	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-55	5	-2.61	81348240	39178	236.52	2130	2130	2050	2740	1480	2110	2076.38	29.75	4457	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	633	-11.11	0.94	12	0.13	-185.00	2195.00	3720	20230511	-44.76	1915	20231026	7.31	3720	-44.76	20230511	1915	7.31	20231026	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
79	20231117	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-55	5	-2.61	76331070	36732	221.76	2130	2130	2050	2740	1480	2110	2078.05	29.75	4275	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	633	-11.11	0.94	12	0.12	-185.00	2195.00	3720	20230511	-44.76	1915	20231026	7.31	3720	-44.76	20230511	1915	7.31	20231026	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
80	20231117	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-10	5	-0.47	33674310	16048	96.88	2130	2130	2070	2740	1480	2110	2098.35	29.75	1513	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	646	-11.35	0.96	12	0.05	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
81	20231117	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	10	2	0.47	3225270	1518	9.16	2130	2130	2120	2740	1480	2110	2124.68	29.75	-138	2183	2146	2123	2086	2063	2135	2075	770	630	2500	1430	5	1	30781224	653	-11.46	0.97	12	0.00	-185.00	2195.00	3720	20230511	-43.01	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.02	N	025440	2500	769 억	9156100	N	N	N	N
82	20231116	160347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	15	2	0.71	32100265	15132	31.21	2150	2160	2100	2730	1470	2100	2121.35	29.74	634	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.05	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
83	20231116	150346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	15	2	0.71	28553390	13454	27.75	2150	2160	2100	2730	1470	2100	2122.30	29.74	567	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.04	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
84	20231116	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	15	2	0.71	25497350	12007	24.77	2150	2160	2100	2730	1470	2100	2123.54	29.74	297	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.04	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
85	20231116	130346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	15	2	0.71	18833270	8844	18.24	2150	2160	2100	2730	1470	2100	2129.50	29.74	123	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	651	-11.43	0.96	12	0.03	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
86	20231116	120347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	25	2	1.19	15624225	7328	15.11	2150	2160	2100	2730	1470	2100	2132.13	29.74	-342	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	654	-11.49	0.97	12	0.02	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	3720	-42.88	20230511	1915	10.97	20231026	3720	-42.88	20230511	581	265.75	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
87	20231116	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	25	2	1.19	12680730	5940	12.25	2150	2160	2100	2730	1470	2100	2134.80	29.74	-340	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	654	-11.49	0.97	12	0.02	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	3720	-42.88	20230511	1915	10.97	20231026	3720	-42.88	20230511	581	265.75	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
88	20231116	100344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2155	55	2	2.62	4988050	2320	4.79	2150	2160	2145	2730	1470	2100	2150.02	29.74	-378	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	663	-11.65	0.98	12	0.01	-185.00	2195.00	3720	20230511	-42.07	1915	20231026	12.53	3720	-42.07	20230511	1915	12.53	20231026	3720	-42.07	20230511	581	270.91	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
89	20231116	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	0	3	0.00	0	0	0.00	0	0	0	2730	1470	2100	0.00	29.74	0	2234	2166	2082	2014	1930	2201	2049	770	630	2500	1420	5	1	30781224	646	-11.35	0.96	12	0.00	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9155438	N	N	N	N
90	20231115	160326	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	35	2	1.69	100358289	48483	546.04	1998	2150	1998	2680	1450	2065	2069.97	29.74	1973	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	646	-11.35	0.96	12	0.16	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
91	20231115	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	35	2	1.69	99700409	48169	542.50	1998	2150	1998	2680	1450	2065	2069.80	29.74	1800	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	646	-11.35	0.96	12	0.16	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
92	20231115	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	30	2	1.45	96587439	46684	525.78	1998	2150	1998	2680	1450	2065	2068.96	29.74	1759	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	645	-11.32	0.95	12	0.15	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
93	20231115	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	30	2	1.45	95199274	46017	518.27	1998	2150	1998	2680	1450	2065	2068.78	29.74	1403	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	645	-11.32	0.95	12	0.15	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
94	20231115	120351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	60	2	2.91	89966954	43528	490.24	1998	2150	1998	2680	1450	2065	2066.88	29.74	990	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	654	-11.49	0.97	12	0.14	-185.00	2195.00	3720	20230511	-42.88	1915	20231026	10.97	3720	-42.88	20230511	1915	10.97	20231026	3720	-42.88	20230511	581	265.75	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
95	20231115	110353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	50	2	2.42	75115269	36569	411.86	1998	2130	1998	2680	1450	2065	2054.07	29.74	337	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	651	-11.43	0.96	12	0.12	-185.00	2195.00	3720	20230511	-43.15	1915	20231026	10.44	3720	-43.15	20230511	1915	10.44	20231026	3720	-43.15	20230511	581	264.03	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
96	20231115	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	20	2	0.97	54352344	26752	301.30	1998	2100	1998	2680	1450	2065	2031.71	29.74	414	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	642	-11.27	0.95	12	0.09	-185.00	2195.00	3720	20230511	-43.95	1915	20231026	8.88	3720	-43.95	20230511	1915	8.88	20231026	3720	-43.95	20230511	581	258.86	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
97	20231115	090347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	0	3	0.00	22643959	11298	127.24	1998	2090	1998	2680	1450	2065	2004.24	29.74	61	2115	2090	2070	2045	2025	2080	2035	770	615	2500	1400	5	1	30781224	636	-11.16	0.94	12	0.04	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9153465	N	N	N	N
98	20231114	160344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-15	5	-0.72	18276515	8870	39.13	2095	2095	2050	2700	1460	2080	2060.49	29.74	-185	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	636	-11.16	0.94	12	0.03	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
99	20231114	150345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-30	5	-1.44	12839160	6236	27.51	2095	2095	2050	2700	1460	2080	2058.88	29.74	-175	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	631	-11.08	0.93	12	0.02	-185.00	2195.00	3720	20230511	-44.89	1915	20231026	7.05	3720	-44.89	20230511	1915	7.05	20231026	3720	-44.89	20230511	581	252.84	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
100	20231114	140346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-15	5	-0.72	7799385	3779	16.67	2095	2095	2050	2700	1460	2080	2063.88	29.74	-366	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	636	-11.16	0.94	12	0.01	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
101	20231114	130347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-20	5	-0.96	6107945	2956	13.04	2095	2095	2050	2700	1460	2080	2066.29	29.74	-165	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	634	-11.14	0.94	12	0.01	-185.00	2195.00	3720	20230511	-44.62	1915	20231026	7.57	3720	-44.62	20230511	1915	7.57	20231026	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
102	20231114	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-20	5	-0.96	6091465	2948	13.01	2095	2095	2050	2700	1460	2080	2066.30	29.74	-165	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	634	-11.14	0.94	12	0.01	-185.00	2195.00	3720	20230511	-44.62	1915	20231026	7.57	3720	-44.62	20230511	1915	7.57	20231026	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
103	20231114	110350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-20	5	-0.96	1611970	773	3.41	2095	2095	2060	2700	1460	2080	2085.34	29.74	-51	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	634	-11.14	0.94	12	0.00	-185.00	2195.00	3720	20230511	-44.62	1915	20231026	7.57	3720	-44.62	20230511	1915	7.57	20231026	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
104	20231114	100347	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	0	3	0.00	1024460	490	2.16	2095	2095	2080	2700	1460	2080	2090.73	29.74	-25	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	640	-11.24	0.95	12	0.00	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
105	20231114	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	15	2	0.72	351960	168	0.74	2095	2095	2095	2700	1460	2080	2095.00	29.74	0	2193	2136	2088	2031	1983	2112	2007	770	620	2500	1410	5	1	30781224	645	-11.32	0.95	12	0.00	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9153650	N	N	N	N
106	20231113	160341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	46991900	22618	182.70	2145	2145	2040	2720	1470	2095	2077.63	29.74	-557	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	640	-11.24	0.95	12	0.07	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
107	20231113	150340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-45	5	-2.15	41369850	19901	160.75	2145	2145	2040	2720	1470	2095	2078.78	29.74	187	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	631	-11.08	0.93	12	0.06	-185.00	2195.00	3720	20230511	-44.89	1915	20231026	7.05	3720	-44.89	20230511	1915	7.05	20231026	3720	-44.89	20230511	581	252.84	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
108	20231113	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-25	5	-1.19	38410440	18456	149.08	2145	2145	2050	2720	1470	2095	2081.19	29.74	154	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	637	-11.19	0.94	12	0.06	-185.00	2195.00	3720	20230511	-44.35	1915	20231026	8.09	3720	-44.35	20230511	1915	8.09	20231026	3720	-44.35	20230511	581	256.28	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
109	20231113	130339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	35754050	17164	138.64	2145	2145	2050	2720	1470	2095	2083.08	29.74	201	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	640	-11.24	0.95	12	0.06	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
110	20231113	120340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	34713635	16662	134.59	2145	2145	2050	2720	1470	2095	2083.40	29.74	388	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	640	-11.24	0.95	12	0.05	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
111	20231113	110337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-30	5	-1.43	33283225	15972	129.01	2145	2145	2050	2720	1470	2095	2083.85	29.74	542	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	636	-11.16	0.94	12	0.05	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
112	20231113	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	33099020	15883	128.30	2145	2145	2050	2720	1470	2095	2083.93	29.74	532	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	640	-11.24	0.95	12	0.05	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
113	20231113	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	45	2	2.15	726050	339	2.74	2145	2145	2125	2720	1470	2095	2141.74	29.74	-57	2178	2136	2093	2051	2008	2157	2072	770	625	2500	1420	5	1	30781224	659	-11.57	0.97	12	0.00	-185.00	2195.00	3720	20230511	-42.47	1915	20231026	11.75	3720	-42.47	20230511	1915	11.75	20231026	3720	-42.47	20230511	581	268.33	20230103	0.02	N	025440	2500	769 억	9154207	N	N	N	N
114	20231110	160341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	35	2	1.70	25699520	12380	101.73	2090	2135	2050	2675	1445	2060	2075.89	29.74	-1636	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	645	-11.32	0.95	12	0.04	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
115	20231110	150344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	40	2	1.94	25617815	12341	101.41	2090	2135	2050	2675	1445	2060	2075.83	29.74	-1636	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	646	-11.35	0.96	12	0.04	-185.00	2195.00	3720	20230511	-43.55	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
116	20231110	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	45	2	2.18	23945740	11544	94.86	2090	2135	2050	2675	1445	2060	2074.30	29.74	-1359	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	648	-11.38	0.96	12	0.04	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
117	20231110	130343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	35	2	1.70	20009305	9663	79.41	2090	2135	2050	2675	1445	2060	2070.71	29.74	-1365	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	645	-11.32	0.95	12	0.03	-185.00	2195.00	3720	20230511	-43.68	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
118	20231110	120342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	5	2	0.24	14027825	6768	55.62	2090	2135	2050	2675	1445	2060	2072.67	29.74	-1080	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	636	-11.16	0.94	12	0.02	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
119	20231110	110340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	5	2	0.24	12429640	5991	49.23	2090	2135	2050	2675	1445	2060	2074.72	29.74	-1104	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	636	-11.16	0.94	12	0.02	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
120	20231110	100342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	0	3	0.00	9137115	4399	36.15	2090	2135	2050	2675	1445	2060	2077.09	29.74	-1114	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	634	-11.14	0.94	12	0.01	-185.00	2195.00	3720	20230511	-44.62	1915	20231026	7.57	3720	-44.62	20230511	1915	7.57	20231026	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
121	20231110	090337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	75	2	3.64	2559625	1217	10.00	2090	2135	2070	2675	1445	2060	2103.23	29.74	-355	2160	2110	2080	2030	2000	2095	2015	770	615	2500	1400	5	1	30781224	657	-11.54	0.97	12	0.00	-185.00	2195.00	3720	20230511	-42.61	1915	20231026	11.49	3720	-42.61	20230511	1915	11.49	20231026	3720	-42.61	20230511	581	267.47	20230103	0.02	N	025440	2500	769 억	9155843	N	N	N	N
122	20231109	160333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-35	5	-1.67	25117690	12143	36.09	2125	2130	2050	2720	1470	2095	2068.49	29.75	-205	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	634	-11.14	0.94	12	0.04	-185.00	2195.00	3720	20230511	-44.62	1915	20231026	7.57	3720	-44.62	20230511	1915	7.57	20231026	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
123	20231109	150335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-30	5	-1.43	22956680	11094	32.97	2125	2130	2050	2720	1470	2095	2069.29	29.75	-205	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	636	-11.16	0.94	12	0.04	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
124	20231109	140333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2065	-30	5	-1.43	18771930	9066	26.95	2125	2130	2050	2720	1470	2095	2070.59	29.75	-161	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	636	-11.16	0.94	12	0.03	-185.00	2195.00	3720	20230511	-44.49	1915	20231026	7.83	3720	-44.49	20230511	1915	7.83	20231026	3720	-44.49	20230511	581	255.42	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
125	20231109	130335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	11940640	5737	17.05	2125	2130	2060	2720	1470	2095	2081.34	29.75	-161	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	640	-11.24	0.95	12	0.02	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
126	20231109	120335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-15	5	-0.72	11760010	5650	16.79	2125	2130	2060	2720	1470	2095	2081.42	29.75	-146	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	640	-11.24	0.95	12	0.02	-185.00	2195.00	3720	20230511	-44.09	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
127	20231109	110335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-5	5	-0.24	10183050	4889	14.53	2125	2130	2060	2720	1470	2095	2082.85	29.75	39	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	643	-11.30	0.95	12	0.02	-185.00	2195.00	3720	20230511	-43.82	1915	20231026	9.14	3720	-43.82	20230511	1915	9.14	20231026	3720	-43.82	20230511	581	259.72	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
128	20231109	100331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-25	5	-1.19	6530410	3125	9.29	2125	2130	2060	2720	1470	2095	2089.73	29.75	16	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	637	-11.19	0.94	12	0.01	-185.00	2195.00	3720	20230511	-44.35	1915	20231026	8.09	3720	-44.35	20230511	1915	8.09	20231026	3720	-44.35	20230511	581	256.28	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
129	20231109	090333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	1663155	784	2.33	2125	2130	2100	2720	1470	2095	2121.37	29.75	-209	2175	2135	2090	2050	2005	2155	2070	770	625	2500	1420	5	1	30781224	648	-11.38	0.96	12	0.00	-185.00	2195.00	3720	20230511	-43.41	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.02	N	025440	2500	769 억	9156048	N	N	N	N
130	20231108	160332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	5	2	0.24	69050835	33402	90.36	2070	2130	2045	2715	1465	2090	2067.27	29.76	-4061	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	645	-11.32	0.95	12	0.11	-185.00	2195.00	3745	20221104	-44.06	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
131	20231108	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	0	3	0.00	60567200	29352	79.41	2070	2130	2045	2715	1465	2090	2063.48	29.76	-475	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	643	-11.30	0.95	12	0.10	-185.00	2195.00	3745	20221104	-44.19	1915	20231026	9.14	3720	-43.82	20230511	1915	9.14	20231026	3720	-43.82	20230511	581	259.72	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
132	20231108	140332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2045	-45	5	-2.15	56763790	27508	74.42	2070	2130	2045	2715	1465	2090	2063.54	29.76	-82	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	629	-11.05	0.93	12	0.09	-185.00	2195.00	3745	20221104	-45.39	1915	20231026	6.79	3720	-45.03	20230511	1915	6.79	20231026	3720	-45.03	20230511	581	251.98	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
133	20231108	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-35	5	-1.67	42037745	20314	54.96	2070	2130	2045	2715	1465	2090	2069.40	29.76	-464	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	633	-11.11	0.94	12	0.07	-185.00	2195.00	3745	20221104	-45.13	1915	20231026	7.31	3720	-44.76	20230511	1915	7.31	20231026	3720	-44.76	20230511	581	253.70	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
134	20231108	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	10	2	0.48	32093050	15477	41.87	2070	2130	2055	2715	1465	2090	2073.60	29.76	-1193	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	646	-11.35	0.96	12	0.05	-185.00	2195.00	3745	20221104	-43.93	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
135	20231108	110332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-10	5	-0.48	18097145	8715	23.58	2070	2130	2055	2715	1465	2090	2076.55	29.76	234	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	640	-11.24	0.95	12	0.03	-185.00	2195.00	3745	20221104	-44.46	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
136	20231108	100332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2060	-30	5	-1.44	8837575	4259	11.52	2070	2130	2060	2715	1465	2090	2075.04	29.76	-125	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	634	-11.14	0.94	12	0.01	-185.00	2195.00	3745	20221104	-44.99	1915	20231026	7.57	3720	-44.62	20230511	1915	7.57	20231026	3720	-44.62	20230511	581	254.56	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
137	20231108	090331	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	5	2	0.24	1296690	618	1.67	2070	2130	2070	2715	1465	2090	2098.20	29.76	-224	2196	2142	2096	2042	1996	2120	2020	770	625	2500	1420	5	1	30781224	645	-11.32	0.95	12	0.00	-185.00	2195.00	3745	20221104	-44.06	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.02	N	025440	2500	769 억	9160109	N	N	N	N
138	20231107	160332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-15	5	-0.71	77140495	36941	131.87	2145	2150	2050	2735	1475	2105	2088.21	29.76	103	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	643	-11.30	0.95	12	0.12	-185.00	2195.00	3745	20221104	-44.19	1915	20231026	9.14	3720	-43.82	20230511	1915	9.14	20231026	3720	-43.82	20230511	581	259.72	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
139	20231107	150333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2080	-25	5	-1.19	76009795	36396	129.92	2145	2150	2050	2735	1475	2105	2088.41	29.76	182	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	640	-11.24	0.95	12	0.12	-185.00	2195.00	3745	20221104	-44.46	1915	20231026	8.62	3720	-44.09	20230511	1915	8.62	20231026	3720	-44.09	20230511	581	258.00	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
140	20231107	140335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-35	5	-1.66	66013000	31555	112.64	2145	2150	2050	2735	1475	2105	2092.00	29.76	410	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	637	-11.19	0.94	12	0.10	-185.00	2195.00	3745	20221104	-44.73	1915	20231026	8.09	3720	-44.35	20230511	1915	8.09	20231026	3720	-44.35	20230511	581	256.28	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
141	20231107	130333	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2085	-20	5	-0.95	57458000	27393	97.78	2145	2150	2065	2735	1475	2105	2097.54	29.76	431	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	642	-11.27	0.95	12	0.09	-185.00	2195.00	3745	20221104	-44.33	1915	20231026	8.88	3720	-43.95	20230511	1915	8.88	20231026	3720	-43.95	20230511	581	258.86	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
142	20231107	120329	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	0	3	0.00	36632975	17382	62.05	2145	2150	2095	2735	1475	2105	2107.52	29.76	759	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	648	-11.38	0.96	12	0.06	-185.00	2195.00	3745	20221104	-43.79	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
143	20231107	110332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	5	2	0.24	35439240	16816	60.03	2145	2150	2095	2735	1475	2105	2107.47	29.76	772	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	649	-11.41	0.96	12	0.05	-185.00	2195.00	3745	20221104	-43.66	1915	20231026	10.18	3720	-43.28	20230511	1915	10.18	20231026	3720	-43.28	20230511	581	263.17	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
144	20231107	100335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-5	5	-0.24	33342235	15821	56.48	2145	2150	2095	2735	1475	2105	2107.47	29.76	708	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	646	-11.35	0.96	12	0.05	-185.00	2195.00	3745	20221104	-43.93	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
145	20231107	090327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	20	2	0.95	942660	442	1.58	2145	2150	2125	2735	1475	2105	2132.71	29.76	-338	2168	2136	2108	2076	2048	2152	2092	770	630	2500	1430	5	1	30781224	654	-11.49	0.97	12	0.00	-185.00	2195.00	3745	20221104	-43.26	1915	20231026	10.97	3720	-42.88	20230511	1915	10.97	20231026	3720	-42.88	20230511	581	265.75	20230103	0.01	N	025440	2500	769 억	9160006	N	N	N	N
146	20231106	160324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	59021740	28014	117.41	2100	2140	2080	2720	1470	2095	2106.87	29.76	231	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	648	-11.38	0.96	12	0.09	-185.00	2195.00	3970	20221102	-46.98	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
147	20231106	150327	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	57552500	27316	114.49	2100	2140	2080	2720	1470	2095	2106.92	29.76	231	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	648	-11.38	0.96	12	0.09	-185.00	2195.00	3970	20221102	-46.98	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
148	20231106	140325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	10	2	0.48	38826110	18372	77.00	2100	2140	2095	2720	1470	2095	2113.33	29.76	96	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	648	-11.38	0.96	12	0.06	-185.00	2195.00	3970	20221102	-46.98	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
149	20231106	130328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	5	2	0.24	34119495	16139	67.64	2100	2140	2095	2720	1470	2095	2114.10	29.76	-28	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	646	-11.35	0.96	12	0.05	-185.00	2195.00	3970	20221102	-47.10	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
150	20231106	120328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2110	15	2	0.72	32150455	15206	63.73	2100	2140	2095	2720	1470	2095	2114.33	29.76	-4	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	649	-11.41	0.96	12	0.05	-185.00	2195.00	3970	20221102	-46.85	1915	20231026	10.18	3720	-43.28	20230511	1915	10.18	20231026	3720	-43.28	20230511	581	263.17	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
151	20231106	110328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	25	2	1.19	18382205	8659	36.29	2100	2140	2095	2720	1470	2095	2122.90	29.76	145	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	653	-11.46	0.97	12	0.03	-185.00	2195.00	3970	20221102	-46.60	1915	20231026	10.70	3720	-43.01	20230511	1915	10.70	20231026	3720	-43.01	20230511	581	264.89	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
152	20231106	100310	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2125	30	2	1.43	16257410	7655	32.08	2100	2140	2095	2720	1470	2095	2123.76	29.76	249	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	654	-11.49	0.97	12	0.02	-185.00	2195.00	3970	20221102	-46.47	1915	20231026	10.97	3720	-42.88	20230511	1915	10.97	20231026	3720	-42.88	20230511	581	265.75	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
153	20231106	090328	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	5	2	0.24	1815025	864	3.62	2100	2130	2095	2720	1470	2095	2100.72	29.76	318	2195	2145	2100	2050	2005	2122	2027	770	625	2500	1420	5	1	30781224	646	-11.35	0.96	12	0.00	-185.00	2195.00	3970	20221102	-47.10	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.01	N	025440	2500	769 억	9159747	N	N	N	N
154	20231103	160321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-35	5	-1.64	49827720	23845	180.74	2140	2150	2055	2765	1495	2130	2089.56	29.75	932	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	645	-11.32	0.95	12	0.08	-185.00	2195.00	4075	20221101	-48.59	1915	20231026	9.40	3720	-43.68	20230511	1915	9.40	20231026	3720	-43.68	20230511	581	260.59	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
155	20231103	150323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-25	5	-1.17	42355710	20275	153.68	2140	2150	2055	2765	1495	2130	2089.06	29.75	1017	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	648	-11.38	0.96	12	0.07	-185.00	2195.00	4075	20221101	-48.34	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
156	20231103	140324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2090	-40	5	-1.88	38573600	18461	139.93	2140	2150	2055	2765	1495	2130	2089.46	29.75	763	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	643	-11.30	0.95	12	0.06	-185.00	2195.00	4075	20221101	-48.71	1915	20231026	9.14	3720	-43.82	20230511	1915	9.14	20231026	3720	-43.82	20230511	581	259.72	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
157	20231103	130322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2075	-55	5	-2.58	25741995	12255	92.89	2140	2150	2055	2765	1495	2130	2100.53	29.75	154	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	639	-11.22	0.95	12	0.04	-185.00	2195.00	4075	20221101	-49.08	1915	20231026	8.36	3720	-44.22	20230511	1915	8.36	20231026	3720	-44.22	20230511	581	257.14	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
158	20231103	120321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-30	5	-1.41	23391715	11122	84.30	2140	2150	2055	2765	1495	2130	2103.19	29.75	62	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	646	-11.35	0.96	12	0.04	-185.00	2195.00	4075	20221101	-48.47	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
159	20231103	110325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2100	-30	5	-1.41	20310855	9647	73.12	2140	2150	2055	2765	1495	2130	2105.41	29.75	-108	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	646	-11.35	0.96	12	0.03	-185.00	2195.00	4075	20221101	-48.47	1915	20231026	9.66	3720	-43.55	20230511	1915	9.66	20231026	3720	-43.55	20230511	581	261.45	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
160	20231103	100320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2105	-25	5	-1.17	19332965	9182	69.60	2140	2150	2055	2765	1495	2130	2105.53	29.75	-83	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	648	-11.38	0.96	12	0.03	-185.00	2195.00	4075	20221101	-48.34	1915	20231026	9.92	3720	-43.41	20230511	1915	9.92	20231026	3720	-43.41	20230511	581	262.31	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
161	20231103	090320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2140	10	2	0.47	2478090	1155	8.75	2140	2150	2140	2765	1495	2130	2145.53	29.75	-15	2263	2196	2163	2096	2063	2180	2080	770	635	2500	1440	5	1	30781224	659	-11.57	0.97	12	0.00	-185.00	2195.00	4075	20221101	-47.48	1915	20231026	11.75	3720	-42.47	20230511	1915	11.75	20231026	3720	-42.47	20230511	581	268.33	20230103	0.01	N	025440	2500	769 억	9158815	N	N	N	N
162	20231102	160319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-55	5	-2.52	28454150	13177	139.09	2175	2230	2130	2840	1530	2185	2159.38	29.76	-1596	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	656	-11.51	0.97	12	0.04	-185.00	2195.00	4075	20221101	-47.73	1915	20231026	11.23	3720	-42.74	20230511	1915	11.23	20231026	3720	-42.74	20230511	581	266.61	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
163	20231102	150324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	-50	5	-2.29	27155515	12568	132.66	2175	2230	2130	2840	1530	2185	2160.69	29.76	-1604	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	657	-11.54	0.97	12	0.04	-185.00	2195.00	4075	20221101	-47.61	1915	20231026	11.49	3720	-42.61	20230511	1915	11.49	20231026	3720	-42.61	20230511	581	267.47	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
164	20231102	140319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-35	5	-1.60	21282380	9818	103.63	2175	2230	2145	2840	1530	2185	2167.69	29.76	-1736	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	662	-11.62	0.98	12	0.03	-185.00	2195.00	4075	20221101	-47.24	1915	20231026	12.27	3720	-42.20	20230511	1915	12.27	20231026	3720	-42.20	20230511	581	270.05	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
165	20231102	130321	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2170	-15	5	-0.69	19497850	8991	94.90	2175	2230	2145	2840	1530	2185	2168.59	29.76	-1144	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	668	-11.73	0.99	12	0.03	-185.00	2195.00	4075	20221101	-46.75	1915	20231026	13.32	3720	-41.67	20230511	1915	13.32	20231026	3720	-41.67	20230511	581	273.49	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
166	20231102	120318	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	-20	5	-0.92	14114405	6530	68.93	2175	2180	2145	2840	1530	2185	2161.47	29.76	-122	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	666	-11.70	0.99	12	0.02	-185.00	2195.00	4075	20221101	-46.87	1915	20231026	13.05	3720	-41.80	20230511	1915	13.05	20231026	3720	-41.80	20230511	581	272.63	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
167	20231102	110319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	-20	5	-0.92	13450150	6224	65.70	2175	2180	2145	2840	1530	2185	2161.01	29.76	-122	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	666	-11.70	0.99	12	0.02	-185.00	2195.00	4075	20221101	-46.87	1915	20231026	13.05	3720	-41.80	20230511	1915	13.05	20231026	3720	-41.80	20230511	581	272.63	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
168	20231102	100319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	-20	5	-0.92	9487780	4396	46.40	2175	2175	2145	2840	1530	2185	2158.27	29.76	-93	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	666	-11.70	0.99	12	0.01	-185.00	2195.00	4075	20221101	-46.87	1915	20231026	13.05	3720	-41.80	20230511	1915	13.05	20231026	3720	-41.80	20230511	581	272.63	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
169	20231102	090323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-35	5	-1.60	585285	270	2.85	2175	2175	2150	2840	1530	2185	2167.66	29.76	-134	2261	2222	2181	2142	2101	2202	2122	770	655	2500	1480	5	1	30781224	662	-11.62	0.98	12	0.00	-185.00	2195.00	4075	20221101	-47.24	1915	20231026	12.27	3720	-42.20	20230511	1915	12.27	20231026	3720	-42.20	20230511	581	270.05	20230103	0.01	N	025440	2500	769 억	9160411	N	N	N	N
170	20231101	160320	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2185	25	2	1.16	18734965	8584	29.26	2220	2220	2140	2805	1515	2160	2182.54	29.76	-1106	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	673	-11.81	1.00	12	0.03	-185.00	2195.00	4075	20221101	-46.38	1915	20231026	14.10	3720	-41.26	20230511	1915	14.10	20231026	3720	-41.26	20230511	581	276.08	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N
171	20231101	150319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	-10	5	-0.46	17843895	8176	27.87	2220	2220	2140	2805	1515	2160	2182.47	29.76	-1104	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	662	-11.62	0.98	12	0.03	-185.00	2195.00	4075	20221101	-47.24	1915	20231026	12.27	3720	-42.20	20230511	1915	12.27	20231026	3720	-42.20	20230511	581	270.05	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N
172	20231101	140315	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	5	2	0.23	14603595	6679	22.77	2220	2220	2140	2805	1515	2160	2186.49	29.76	-573	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	666	-11.70	0.99	12	0.02	-185.00	2195.00	4075	20221101	-46.87	1915	20231026	13.05	3720	-41.80	20230511	1915	13.05	20231026	3720	-41.80	20230511	581	272.63	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N
173	20231101	130319	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2165	5	2	0.23	12137270	5538	18.88	2220	2220	2140	2805	1515	2160	2191.63	29.76	-331	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	666	-11.70	0.99	12	0.02	-185.00	2195.00	4075	20221101	-46.87	1915	20231026	13.05	3720	-41.80	20230511	1915	13.05	20231026	3720	-41.80	20230511	581	272.63	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N
174	20231101	120324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2175	15	2	0.69	3095765	1409	4.80	2220	2220	2140	2805	1515	2160	2197.14	29.76	-302	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	669	-11.76	0.99	12	0.00	-185.00	2195.00	4075	20221101	-46.63	1915	20231026	13.58	3720	-41.53	20230511	1915	13.58	20231026	3720	-41.53	20230511	581	274.35	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N
175	20231101	110325	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	30	2	1.39	2816215	1279	4.36	2220	2220	2140	2805	1515	2160	2201.89	29.76	-275	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	674	-11.84	1.00	12	0.00	-185.00	2195.00	4075	20221101	-46.26	1915	20231026	14.36	3720	-41.13	20230511	1915	14.36	20231026	3720	-41.13	20230511	581	276.94	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N
176	20231101	100322	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2190	30	2	1.39	2488740	1129	3.85	2220	2220	2140	2805	1515	2160	2204.38	29.76	-215	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	674	-11.84	1.00	12	0.00	-185.00	2195.00	4075	20221101	-46.26	1915	20231026	14.36	3720	-41.13	20230511	1915	14.36	20231026	3720	-41.13	20230511	581	276.94	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N
177	20231101	090323	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2220	60	2	2.78	417040	188	0.64	2220	2220	2195	2805	1515	2160	2218.30	29.76	-55	2300	2230	2165	2095	2030	2197	2062	770	645	2500	1460	5	1	30781224	683	-12.00	1.01	12	0.00	-185.00	2195.00	4075	20221101	-45.52	1915	20231026	15.93	3720	-40.32	20230511	1915	15.93	20231026	3720	-40.32	20230511	581	282.10	20230103	0.02	N	025440	2500	769 억	9161517	N	N	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History