KissMeData/227100/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	marketWarningCode	shortOverheated
2	20231130	161042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2455	-5	5	-0.20	3522324760	1478690	85.88	2445	2500	2300	3195	1725	2460	2381.13	1.24	-24993	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	311	-3.81	0.68	12	11.66	-644.00	3613.00	5610	20221201	-56.24	1156	20231020	112.37	4495	-45.38	20230530	1156	112.37	20231020	5610	-56.24	20221201	1156	112.37	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
3	20231130	151041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2400	-60	5	-2.44	3369688970	1416111	82.25	2445	2500	2300	3195	1725	2460	2378.81	1.24	-22095	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	304	-3.73	0.66	12	11.16	-644.00	3613.00	5610	20221201	-57.22	1156	20231020	107.61	4495	-46.61	20230530	1156	107.61	20231020	5610	-57.22	20221201	1156	107.61	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
4	20231130	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-105	5	-4.27	3069419685	1290529	74.95	2445	2500	2300	3195	1725	2460	2377.61	1.24	-13831	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	299	-3.66	0.65	12	10.17	-644.00	3613.00	5610	20221201	-58.02	1156	20231020	103.72	4495	-47.61	20230530	1156	103.72	20231020	5610	-58.02	20221201	1156	103.72	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
5	20231130	131037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2360	-100	5	-4.07	2967947420	1247082	72.43	2445	2500	2300	3195	1725	2460	2379.09	1.24	-11762	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	299	-3.66	0.65	12	9.83	-644.00	3613.00	5610	20221201	-57.93	1156	20231020	104.15	4495	-47.50	20230530	1156	104.15	20231020	5610	-57.93	20221201	1156	104.15	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
6	20231130	121049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-125	5	-5.08	2906708320	1220911	70.91	2445	2500	2300	3195	1725	2460	2379.94	1.24	-13999	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	296	-3.63	0.65	12	9.62	-644.00	3613.00	5610	20221201	-58.38	1156	20231020	101.99	4495	-48.05	20230530	1156	101.99	20231020	5610	-58.38	20221201	1156	101.99	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
7	20231130	111045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2345	-115	5	-4.67	2817002710	1182483	68.68	2445	2500	2300	3195	1725	2460	2381.44	1.24	-14851	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	297	-3.64	0.65	12	9.32	-644.00	3613.00	5610	20221201	-58.20	1156	20231020	102.85	4495	-47.83	20230530	1156	102.85	20231020	5610	-58.20	20221201	1156	102.85	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
8	20231130	101037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2335	-125	5	-5.08	2715294070	1139271	66.17	2445	2500	2300	3195	1725	2460	2382.50	1.24	-12609	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	296	-3.63	0.65	12	8.98	-644.00	3613.00	5610	20221201	-58.38	1156	20231020	101.99	4495	-48.05	20230530	1156	101.99	20231020	5610	-58.38	20221201	1156	101.99	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
9	20231130	091037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2355	-105	5	-4.27	1343403435	565788	32.86	2445	2460	2300	3195	1725	2460	2372.44	1.24	4566	2796	2627	2291	2122	1786	2712	2207	63	735	500	1670	5	1	12686562	299	-3.66	0.65	12	4.46	-644.00	3613.00	5610	20221201	-58.02	1156	20231020	103.72	4495	-47.61	20230530	1156	103.72	20231020	5610	-58.02	20221201	1156	103.72	20231020	0.29	N	227100	500	63 억	156871	N	N	N	00	N
10	20231129	161033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	565	1	29.82	3927934937	1642318	1024.45	1955	2460	1955	2460	1327	1895	2391.70	1.41	-27206	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	312	-3.82	0.68	12	12.95	-644.00	3613.00	5610	20221201	-56.15	1156	20231020	112.80	4495	-45.27	20230530	1156	112.80	20231020	5610	-56.15	20221201	1156	112.80	20231020	0.36	N	227100	500	63 억	178818	N	N	N	00	N
11	20231129	151043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	565	1	29.82	3916628777	1637722	1021.58	1955	2460	1955	2460	1327	1895	2391.51	1.41	-27206	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	312	-3.82	0.68	12	12.91	-644.00	3613.00	5610	20221201	-56.15	1156	20231020	112.80	4495	-45.27	20230530	1156	112.80	20231020	5610	-56.15	20221201	1156	112.80	20231020	0.36	N	227100	500	63 억	178818	N	N	N	00	N
12	20231129	141036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	565	1	29.82	2616791052	1108857	691.69	1955	2460	1955	2460	1327	1895	2359.90	1.41	-65350	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	312	-3.82	0.68	12	8.74	-644.00	3613.00	5610	20221201	-56.15	1156	20231020	112.80	4495	-45.27	20230530	1156	112.80	20231020	5610	-56.15	20221201	1156	112.80	20231020	0.36	N	227100	500	63 억	178818	N	N	N	00	N
13	20231129	131036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	565	1	29.82	2616102252	1108577	691.51	1955	2460	1955	2460	1327	1895	2359.87	1.41	-65350	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	312	-3.82	0.68	12	8.74	-644.00	3613.00	5610	20221201	-56.15	1156	20231020	112.80	4495	-45.27	20230530	1156	112.80	20231020	5610	-56.15	20221201	1156	112.80	20231020	0.36	N	227100	500	63 억	178818	N	N	N	00	N
14	20231129	121039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	565	1	29.82	2597844132	1101155	686.88	1955	2460	1955	2460	1327	1895	2359.20	1.41	-65350	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	312	-3.82	0.68	12	8.68	-644.00	3613.00	5610	20221201	-56.15	1156	20231020	112.80	4495	-45.27	20230530	1156	112.80	20231020	5610	-56.15	20221201	1156	112.80	20231020	0.36	N	227100	500	63 억	178818	N	N	N	00	N
15	20231129	111039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	565	1	29.82	2589809772	1097889	684.85	1955	2460	1955	2460	1327	1895	2358.90	1.41	-65350	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	312	-3.82	0.68	12	8.65	-644.00	3613.00	5610	20221201	-56.15	1156	20231020	112.80	4495	-45.27	20230530	1156	112.80	20231020	5610	-56.15	20221201	1156	112.80	20231020	0.36	N	227100	500	63 억	178818	N	N	N	00	N
16	20231129	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2460	565	1	29.82	2569932972	1089809	679.80	1955	2460	1955	2460	1327	1895	2358.15	1.41	-65350	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	312	-3.82	0.68	12	8.59	-644.00	3613.00	5610	20221201	-56.15	1156	20231020	112.80	4495	-45.27	20230530	1156	112.80	20231020	5610	-56.15	20221201	1156	112.80	20231020	0.36	N	227100	500	63 억	178818	N	N	N	00	N
17	20231129	091031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2320	425	2	22.43	405404297	179107	111.72	1955	2460	1955	2460	1327	1895	2263.48	1.41	2166	2133	2013	1925	1805	1717	1970	1762	63	565	500	1280	5	1	12686562	294	-3.60	0.64	12	1.41	-644.00	3613.00	5610	20221201	-58.65	1156	20231020	100.69	4495	-48.39	20230530	1156	100.69	20231020	5610	-58.65	20221201	1156	100.69	20231020	0.36	N	227100	500	63 억	178818	Y	N	N	00	N
18	20231128	161032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1895	-130	5	-6.42	305529266	160301	109.22	2025	2045	1837	2630	1420	2025	1905.97	1.39	2097	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	240	-2.94	0.52	12	1.26	-644.00	3613.00	5610	20221201	-66.22	1156	20231020	63.93	4495	-57.84	20230530	1156	63.93	20231020	5610	-66.22	20221201	1156	63.93	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
19	20231128	150923	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1896	-129	5	-6.37	302876170	158901	108.27	2025	2045	1837	2630	1420	2025	1906.07	1.39	2602	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	241	-2.94	0.52	12	1.25	-644.00	3613.00	5610	20221201	-66.20	1156	20231020	64.01	4495	-57.82	20230530	1156	64.01	20231020	5610	-66.20	20221201	1156	64.01	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
20	20231128	141032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1907	-118	5	-5.83	289925856	152045	103.60	2025	2045	1837	2630	1420	2025	1906.84	1.39	5670	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	242	-2.96	0.53	12	1.20	-644.00	3613.00	5610	20221201	-66.01	1156	20231020	64.97	4495	-57.58	20230530	1156	64.97	20231020	5610	-66.01	20221201	1156	64.97	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
21	20231128	131024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1899	-126	5	-6.22	279728925	146658	99.93	2025	2045	1837	2630	1420	2025	1907.36	1.39	6298	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	241	-2.95	0.53	12	1.16	-644.00	3613.00	5610	20221201	-66.15	1156	20231020	64.27	4495	-57.75	20230530	1156	64.27	20231020	5610	-66.15	20221201	1156	64.27	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
22	20231128	121031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1889	-136	5	-6.72	263768151	138226	94.18	2025	2045	1837	2630	1420	2025	1908.24	1.39	9247	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	240	-2.93	0.52	12	1.09	-644.00	3613.00	5610	20221201	-66.33	1156	20231020	63.41	4495	-57.98	20230530	1156	63.41	20231020	5610	-66.33	20221201	1156	63.41	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
23	20231128	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1900	-125	5	-6.17	238582266	124815	85.04	2025	2045	1837	2630	1420	2025	1911.49	1.39	11418	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	241	-2.95	0.53	12	0.98	-644.00	3613.00	5610	20221201	-66.13	1156	20231020	64.36	4495	-57.73	20230530	1156	64.36	20231020	5610	-66.13	20221201	1156	64.36	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
24	20231128	101026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1881	-144	5	-7.11	219524570	114780	78.21	2025	2045	1837	2630	1420	2025	1912.57	1.39	15012	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	239	-2.92	0.52	12	0.90	-644.00	3613.00	5610	20221201	-66.47	1156	20231020	62.72	4495	-58.15	20230530	1156	62.72	20231020	5610	-66.47	20221201	1156	62.72	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
25	20231128	091028	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1884	-141	5	-6.96	132378259	68434	46.63	2025	2045	1837	2630	1420	2025	1934.39	1.39	12238	2347	2185	2053	1891	1759	2120	1826	63	605	500	1370	1	1	12686562	239	-2.93	0.52	12	0.54	-644.00	3613.00	5610	20221201	-66.42	1156	20231020	62.98	4495	-58.09	20230530	1156	62.98	20231020	5610	-66.42	20221201	1156	62.98	20231020	0.36	N	227100	500	63 억	176542	N	N	N	00	N
26	20231127	161020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2025	-110	5	-5.15	296572714	146760	40.68	2190	2215	1921	2775	1495	2135	2020.80	1.71	-44556	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	5	1	12686562	257	-3.14	0.56	12	1.16	-644.00	3613.00	5610	20221201	-63.90	1156	20231020	75.17	4495	-54.95	20230530	1156	75.17	20231020	5610	-63.90	20221201	1156	75.17	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
27	20231127	151031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2035	-100	5	-4.68	280694879	138925	38.51	2190	2215	1921	2775	1495	2135	2020.48	1.71	-41480	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	5	1	12686562	258	-3.16	0.56	12	1.10	-644.00	3613.00	5610	20221201	-63.73	1156	20231020	76.04	4495	-54.73	20230530	1156	76.04	20231020	5610	-63.73	20221201	1156	76.04	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
28	20231127	141029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2015	-120	5	-5.62	262990779	130243	36.10	2190	2215	1921	2775	1495	2135	2019.23	1.71	-38699	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	5	1	12686562	256	-3.13	0.56	12	1.03	-644.00	3613.00	5610	20221201	-64.08	1156	20231020	74.31	4495	-55.17	20230530	1156	74.31	20231020	5610	-64.08	20221201	1156	74.31	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
29	20231127	131032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1969	-166	5	-7.78	193572054	94934	26.31	2190	2215	1969	2775	1495	2135	2039.02	1.71	-26919	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	1	1	12686562	250	-3.06	0.54	12	0.75	-644.00	3613.00	5610	20221201	-64.90	1156	20231020	70.33	4495	-56.20	20230530	1156	70.33	20231020	5610	-64.90	20221201	1156	70.33	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
30	20231127	121035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-115	5	-5.39	142218811	69184	19.18	2190	2215	1992	2775	1495	2135	2055.66	1.71	-22414	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	5	1	12686562	256	-3.14	0.56	12	0.55	-644.00	3613.00	5610	20221201	-63.99	1156	20231020	74.74	4495	-55.06	20230530	1156	74.74	20231020	5610	-63.99	20221201	1156	74.74	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
31	20231127	111018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2030	-105	5	-4.92	122322001	59341	16.45	2190	2215	1992	2775	1495	2135	2061.34	1.71	-18319	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	5	1	12686562	258	-3.15	0.56	12	0.47	-644.00	3613.00	5610	20221201	-63.81	1156	20231020	75.61	4495	-54.84	20230530	1156	75.61	20231020	5610	-63.81	20221201	1156	75.61	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
32	20231127	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2005	-130	5	-6.09	106679261	51592	14.30	2190	2215	1992	2775	1495	2135	2067.75	1.71	-15945	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	5	1	12686562	254	-3.11	0.55	12	0.41	-644.00	3613.00	5610	20221201	-64.26	1156	20231020	73.44	4495	-55.39	20230530	1156	73.44	20231020	5610	-64.26	20221201	1156	73.44	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
33	20231127	091020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2095	-40	5	-1.87	27209270	12831	3.56	2190	2215	2005	2775	1495	2135	2120.59	1.71	-4638	2458	2296	2138	1976	1818	2377	2057	63	640	500	1450	5	1	12686562	266	-3.25	0.58	12	0.10	-644.00	3613.00	5610	20221201	-62.66	1156	20231020	81.23	4495	-53.39	20230530	1156	81.23	20231020	5610	-62.66	20221201	1156	81.23	20231020	0.36	N	227100	500	63 억	216989	N	N	N	00	N
34	20231124	161013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2135	80	2	3.89	782640721	360207	206.27	2055	2300	1980	2670	1440	2055	2172.77	1.49	27617	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	271	-3.32	0.59	12	2.84	-644.00	3613.00	5610	20221201	-61.94	1156	20231020	84.69	4495	-52.50	20230530	1156	84.69	20231020	5610	-61.94	20221201	1156	84.69	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
35	20231124	151021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2150	95	2	4.62	780356826	359137	205.66	2055	2300	1980	2670	1440	2055	2172.88	1.49	27666	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	273	-3.34	0.60	12	2.83	-644.00	3613.00	5610	20221201	-61.68	1156	20231020	85.99	4495	-52.17	20230530	1156	85.99	20231020	5610	-61.68	20221201	1156	85.99	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
36	20231124	141020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	140	2	6.81	720029306	330904	189.49	2055	2300	1980	2670	1440	2055	2175.96	1.49	23934	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	278	-3.41	0.61	12	2.61	-644.00	3613.00	5610	20221201	-60.87	1156	20231020	89.88	4495	-51.17	20230530	1156	89.88	20231020	5610	-60.87	20221201	1156	89.88	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
37	20231124	131016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	155	2	7.54	704191371	323684	185.36	2055	2300	1980	2670	1440	2055	2175.57	1.49	22791	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	280	-3.43	0.61	12	2.55	-644.00	3613.00	5610	20221201	-60.61	1156	20231020	91.18	4495	-50.83	20230530	1156	91.18	20231020	5610	-60.61	20221201	1156	91.18	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
38	20231124	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2195	140	2	6.81	672883276	309220	177.08	2055	2300	1980	2670	1440	2055	2176.09	1.49	21912	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	278	-3.41	0.61	12	2.44	-644.00	3613.00	5610	20221201	-60.87	1156	20231020	89.88	4495	-51.17	20230530	1156	89.88	20231020	5610	-60.87	20221201	1156	89.88	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
39	20231124	111019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2285	230	2	11.19	521231951	241701	138.41	2055	2285	1980	2670	1440	2055	2156.54	1.49	17901	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	290	-3.55	0.63	12	1.91	-644.00	3613.00	5610	20221201	-59.27	1156	20231020	97.66	4495	-49.17	20230530	1156	97.66	20231020	5610	-59.27	20221201	1156	97.66	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
40	20231124	101020	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	60	2	2.92	166318071	80991	46.38	2055	2120	1980	2670	1440	2055	2053.54	1.49	-3643	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	268	-3.28	0.59	12	0.64	-644.00	3613.00	5610	20221201	-62.30	1156	20231020	82.96	4495	-52.95	20230530	1156	82.96	20231020	5610	-62.30	20221201	1156	82.96	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
41	20231124	091015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	0	3	0.00	47295190	23054	13.20	2055	2070	2010	2670	1440	2055	2051.49	1.49	-12903	2339	2196	2077	1934	1815	2137	1875	63	615	500	1390	5	1	12686562	261	-3.19	0.57	12	0.18	-644.00	3613.00	5610	20221201	-63.37	1156	20231020	77.77	4495	-54.28	20230530	1156	77.77	20231020	5610	-63.37	20221201	1156	77.77	20231020	0.36	N	227100	500	63 억	188556	N	N	N	00	N
42	20231123	161001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2055	-75	5	-3.52	356364179	173920	36.06	2090	2220	1958	2765	1495	2130	2049.00	1.62	-19739	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	5	1	12686562	261	-3.19	0.57	12	1.37	-644.00	3613.00	5610	20221201	-63.37	1156	20231020	77.77	4495	-54.28	20230530	1156	77.77	20231020	5610	-63.37	20221201	1156	77.77	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
43	20231123	151037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1999	-131	5	-6.15	343683772	167609	34.75	2090	2220	1958	2765	1495	2130	2050.51	1.62	-16905	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	1	1	12686562	254	-3.10	0.55	12	1.32	-644.00	3613.00	5610	20221201	-64.37	1156	20231020	72.92	4495	-55.53	20230530	1156	72.92	20231020	5610	-64.37	20221201	1156	72.92	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
44	20231123	141037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2010	-120	5	-5.63	277758915	134371	27.86	2090	2220	1993	2765	1495	2130	2067.10	1.62	-10007	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	5	1	12686562	255	-3.12	0.56	12	1.06	-644.00	3613.00	5610	20221201	-64.17	1156	20231020	73.88	4495	-55.28	20230530	1156	73.88	20231020	5610	-64.17	20221201	1156	73.88	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
45	20231123	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2050	-80	5	-3.76	180368385	85836	17.80	2090	2220	2010	2765	1495	2130	2101.31	1.62	-9161	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	5	1	12686562	260	-3.18	0.57	12	0.68	-644.00	3613.00	5610	20221201	-63.46	1156	20231020	77.34	4495	-54.39	20230530	1156	77.34	20231020	5610	-63.46	20221201	1156	77.34	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
46	20231123	121018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-110	5	-5.16	162931265	77284	16.03	2090	2220	2020	2765	1495	2130	2108.21	1.62	-8164	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	5	1	12686562	256	-3.14	0.56	12	0.61	-644.00	3613.00	5610	20221201	-63.99	1156	20231020	74.74	4495	-55.06	20230530	1156	74.74	20231020	5610	-63.99	20221201	1156	74.74	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
47	20231123	111046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	-60	5	-2.82	125181730	58803	12.19	2090	2220	2065	2765	1495	2130	2128.83	1.62	-5861	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	5	1	12686562	263	-3.21	0.57	12	0.46	-644.00	3613.00	5610	20221201	-63.10	1156	20231020	79.07	4495	-53.95	20230530	1156	79.07	20231020	5610	-63.10	20221201	1156	79.07	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
48	20231123	101021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2145	15	2	0.70	107162700	50198	10.41	2090	2220	2070	2765	1495	2130	2134.80	1.62	-2001	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	5	1	12686562	272	-3.33	0.59	12	0.40	-644.00	3613.00	5610	20221201	-61.76	1156	20231020	85.55	4495	-52.28	20230530	1156	85.55	20231020	5610	-61.76	20221201	1156	85.55	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
49	20231123	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2160	30	2	1.41	37095110	17332	3.59	2090	2220	2075	2765	1495	2130	2140.27	1.62	-337	2424	2277	2043	1896	1662	2350	1969	63	635	500	1440	5	1	12686562	274	-3.35	0.60	12	0.14	-644.00	3613.00	5610	20221201	-61.50	1156	20231020	86.85	4495	-51.95	20230530	1156	86.85	20231020	5610	-61.50	20221201	1156	86.85	20231020	0.41	N	227100	500	63 억	204967	N	N	N	00	N
50	20231122	160940	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	227	2	11.93	978985336	482151	335.03	1917	2190	1809	2470	1333	1903	2030.24	1.20	55147	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	5	1	12686562	270	-3.31	0.59	12	3.80	-644.00	3613.00	5610	20221201	-62.03	1156	20231020	84.26	4495	-52.61	20230530	1156	84.26	20231020	5610	-62.03	20221201	1156	84.26	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
51	20231122	150959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2115	212	2	11.14	940752346	464140	322.52	1917	2190	1809	2470	1333	1903	2026.87	1.20	52164	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	5	1	12686562	268	-3.28	0.59	12	3.66	-644.00	3613.00	5610	20221201	-62.30	1156	20231020	82.96	4495	-52.95	20230530	1156	82.96	20231020	5610	-62.30	20221201	1156	82.96	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
52	20231122	140951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2070	167	2	8.78	848574986	420025	291.86	1917	2190	1809	2470	1333	1903	2020.30	1.20	31978	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	5	1	12686562	263	-3.21	0.57	12	3.31	-644.00	3613.00	5610	20221201	-63.10	1156	20231020	79.07	4495	-53.95	20230530	1156	79.07	20231020	5610	-63.10	20221201	1156	79.07	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
53	20231122	131027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1976	73	2	3.84	241003100	126970	88.23	1917	1984	1809	2470	1333	1903	1898.11	1.20	6076	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	1	1	12686562	251	-3.07	0.55	12	1.00	-644.00	3613.00	5610	20221201	-64.78	1156	20231020	70.93	4495	-56.04	20230530	1156	70.93	20231020	5610	-64.78	20221201	1156	70.93	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
54	20231122	121030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1929	26	2	1.37	149617157	80299	55.80	1917	1944	1809	2470	1333	1903	1863.25	1.20	-12910	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	1	1	12686562	245	-3.00	0.53	12	0.63	-644.00	3613.00	5610	20221201	-65.61	1156	20231020	66.87	4495	-57.09	20230530	1156	66.87	20231020	5610	-65.61	20221201	1156	66.87	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
55	20231122	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1862	-41	5	-2.15	118061145	63682	44.25	1917	1919	1809	2470	1333	1903	1853.92	1.20	-13029	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	1	1	12686562	236	-2.89	0.52	12	0.50	-644.00	3613.00	5610	20221201	-66.81	1156	20231020	61.07	4495	-58.58	20230530	1156	61.07	20231020	5610	-66.81	20221201	1156	61.07	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
56	20231122	101040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1856	-47	5	-2.47	107404439	57943	40.26	1917	1919	1809	2470	1333	1903	1853.62	1.20	-13304	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	1	1	12686562	235	-2.88	0.51	12	0.46	-644.00	3613.00	5610	20221201	-66.92	1156	20231020	60.55	4495	-58.71	20230530	1156	60.55	20231020	5610	-66.92	20221201	1156	60.55	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
57	20231122	090948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1819	-84	5	-4.41	37903756	20109	13.97	1917	1919	1819	2470	1333	1903	1884.92	1.20	-4154	2052	1977	1923	1848	1794	1950	1821	63	567	500	1290	1	1	12686562	231	-2.82	0.50	12	0.16	-644.00	3613.00	5610	20221201	-67.58	1156	20231020	57.35	4495	-59.53	20230530	1156	57.35	20231020	5610	-67.58	20221201	1156	57.35	20231020	0.41	N	227100	500	63 억	152541	N	N	N	00	N
58	20231121	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1903	8	2	0.42	277322104	143905	136.03	1911	1998	1869	2460	1327	1895	1927.29	1.08	11687	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	241	-2.95	0.53	12	1.13	-644.00	3613.00	5610	20221201	-66.08	1156	20231020	64.62	4495	-57.66	20230530	1156	64.62	20231020	5610	-66.08	20221201	1156	64.62	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
59	20231121	150956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1903	8	2	0.42	269695670	139891	132.23	1911	1998	1869	2460	1327	1895	1927.90	1.08	12644	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	241	-2.95	0.53	12	1.10	-644.00	3613.00	5610	20221201	-66.08	1156	20231020	64.62	4495	-57.66	20230530	1156	64.62	20231020	5610	-66.08	20221201	1156	64.62	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
60	20231121	140942	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	25	2	1.32	251561568	130330	123.20	1911	1998	1869	2460	1327	1895	1930.19	1.08	14488	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	244	-2.98	0.53	12	1.03	-644.00	3613.00	5610	20221201	-65.78	1156	20231020	66.09	4495	-57.29	20230530	1156	66.09	20231020	5610	-65.78	20221201	1156	66.09	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
61	20231121	130934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1967	72	2	3.80	243881291	126383	119.46	1911	1998	1869	2460	1327	1895	1929.70	1.08	14582	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	250	-3.05	0.54	12	1.00	-644.00	3613.00	5610	20221201	-64.94	1156	20231020	70.16	4495	-56.24	20230530	1156	70.16	20231020	5610	-64.94	20221201	1156	70.16	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
62	20231121	120935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1925	30	2	1.58	131603511	69183	65.40	1911	1945	1869	2460	1327	1895	1902.25	1.08	-1604	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	244	-2.99	0.53	12	0.55	-644.00	3613.00	5610	20221201	-65.69	1156	20231020	66.52	4495	-57.17	20230530	1156	66.52	20231020	5610	-65.69	20221201	1156	66.52	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
63	20231121	110930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1899	4	2	0.21	117160917	61636	58.26	1911	1945	1869	2460	1327	1895	1900.85	1.08	-3163	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	241	-2.95	0.53	12	0.49	-644.00	3613.00	5610	20221201	-66.15	1156	20231020	64.27	4495	-57.75	20230530	1156	64.27	20231020	5610	-66.15	20221201	1156	64.27	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
64	20231121	100907	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1935	40	2	2.11	83650996	44008	41.60	1911	1945	1869	2460	1327	1895	1900.81	1.08	-3167	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	245	-3.00	0.54	12	0.35	-644.00	3613.00	5610	20221201	-65.51	1156	20231020	67.39	4495	-56.95	20230530	1156	67.39	20231020	5610	-65.51	20221201	1156	67.39	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
65	20231121	090922	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	25	2	1.32	16169005	8458	8.00	1911	1945	1902	2460	1327	1895	1911.68	1.08	-864	1983	1938	1902	1857	1821	1961	1880	63	565	500	1280	1	1	12686562	244	-2.98	0.53	12	0.07	-644.00	3613.00	5610	20221201	-65.78	1156	20231020	66.09	4495	-57.29	20230530	1156	66.09	20231020	5610	-65.78	20221201	1156	66.09	20231020	0.41	N	227100	500	63 억	136436	N	N	N	00	N
66	20231120	160927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1895	3	2	0.16	200198806	105214	52.20	1892	1947	1866	2455	1325	1892	1902.80	1.18	-12385	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	240	-2.94	0.52	12	0.83	-644.00	3613.00	5610	20221201	-66.22	1156	20231020	63.93	4495	-57.84	20230530	1156	63.93	20231020	5610	-66.22	20221201	1156	63.93	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
67	20231120	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1902	10	2	0.53	191353446	100553	49.89	1892	1947	1866	2455	1325	1892	1903.01	1.18	-12162	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	241	-2.95	0.53	12	0.79	-644.00	3613.00	5610	20221201	-66.10	1156	20231020	64.53	4495	-57.69	20230530	1156	64.53	20231020	5610	-66.10	20221201	1156	64.53	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
68	20231120	140936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1923	31	2	1.64	150229572	78885	39.14	1892	1947	1866	2455	1325	1892	1904.41	1.18	-12226	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	244	-2.99	0.53	12	0.62	-644.00	3613.00	5610	20221201	-65.72	1156	20231020	66.35	4495	-57.22	20230530	1156	66.35	20231020	5610	-65.72	20221201	1156	66.35	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
69	20231120	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1912	20	2	1.06	141623558	74376	36.90	1892	1947	1866	2455	1325	1892	1904.16	1.18	-12520	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	243	-2.97	0.53	12	0.59	-644.00	3613.00	5610	20221201	-65.92	1156	20231020	65.40	4495	-57.46	20230530	1156	65.40	20231020	5610	-65.92	20221201	1156	65.40	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
70	20231120	120933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1915	23	2	1.22	124310654	65247	32.37	1892	1947	1866	2455	1325	1892	1905.23	1.18	-12537	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	243	-2.97	0.53	12	0.51	-644.00	3613.00	5610	20221201	-65.86	1156	20231020	65.66	4495	-57.40	20230530	1156	65.66	20231020	5610	-65.86	20221201	1156	65.66	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
71	20231120	110928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1919	27	2	1.43	109679542	57605	28.58	1892	1947	1866	2455	1325	1892	1903.99	1.18	-7788	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	243	-2.98	0.53	12	0.45	-644.00	3613.00	5610	20221201	-65.79	1156	20231020	66.00	4495	-57.31	20230530	1156	66.00	20231020	5610	-65.79	20221201	1156	66.00	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
72	20231120	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1920	28	2	1.48	68466096	36011	17.87	1892	1947	1866	2455	1325	1892	1901.26	1.18	-5807	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	244	-2.98	0.53	12	0.28	-644.00	3613.00	5610	20221201	-65.78	1156	20231020	66.09	4495	-57.29	20230530	1156	66.09	20231020	5610	-65.78	20221201	1156	66.09	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
73	20231120	090935	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1881	-11	5	-0.58	38509566	20393	10.12	1892	1939	1866	2455	1325	1892	1888.37	1.18	-3064	2161	2026	1955	1820	1749	1991	1785	63	563	500	1280	1	1	12686562	239	-2.92	0.52	12	0.16	-644.00	3613.00	5610	20221201	-66.47	1156	20231020	62.72	4495	-58.15	20230530	1156	62.72	20231020	5610	-66.47	20221201	1156	62.72	20231020	0.41	N	227100	500	63 억	149085	N	N	N	00	N
74	20231117	160954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1892	-91	5	-4.59	389942572	201459	32.82	2090	2090	1884	2575	1389	1983	1935.63	1.71	-74507	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	240	-2.94	0.52	12	1.59	-644.00	3613.00	5610	20221201	-66.27	1156	20231020	63.67	4495	-57.91	20230530	1156	63.67	20231020	5610	-66.27	20221201	1156	63.67	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
75	20231117	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1906	-77	5	-3.88	352986303	181956	29.64	2090	2090	1884	2575	1389	1983	1939.95	1.71	-72775	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	242	-2.96	0.53	12	1.43	-644.00	3613.00	5610	20221201	-66.02	1156	20231020	64.88	4495	-57.60	20230530	1156	64.88	20231020	5610	-66.02	20221201	1156	64.88	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
76	20231117	140954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1925	-58	5	-2.92	334013251	172038	28.03	2090	2090	1884	2575	1389	1983	1941.51	1.71	-68014	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	244	-2.99	0.53	12	1.36	-644.00	3613.00	5610	20221201	-65.69	1156	20231020	66.52	4495	-57.17	20230530	1156	66.52	20231020	5610	-65.69	20221201	1156	66.52	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
77	20231117	130953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1939	-44	5	-2.22	313733530	161496	26.31	2090	2090	1884	2575	1389	1983	1942.67	1.71	-63169	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	246	-3.01	0.54	12	1.27	-644.00	3613.00	5610	20221201	-65.44	1156	20231020	67.73	4495	-56.86	20230530	1156	67.73	20231020	5610	-65.44	20221201	1156	67.73	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
78	20231117	120955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1895	-88	5	-4.44	297040075	152797	24.89	2090	2090	1884	2575	1389	1983	1944.02	1.71	-60945	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	240	-2.94	0.52	12	1.20	-644.00	3613.00	5610	20221201	-66.22	1156	20231020	63.93	4495	-57.84	20230530	1156	63.93	20231020	5610	-66.22	20221201	1156	63.93	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
79	20231117	110959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1886	-97	5	-4.89	280275104	143968	23.45	2090	2090	1884	2575	1389	1983	1946.79	1.71	-56520	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	239	-2.93	0.52	12	1.13	-644.00	3613.00	5610	20221201	-66.38	1156	20231020	63.15	4495	-58.04	20230530	1156	63.15	20231020	5610	-66.38	20221201	1156	63.15	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
80	20231117	100956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1904	-79	5	-3.98	254657235	130454	21.25	2090	2090	1884	2575	1389	1983	1952.08	1.71	-50807	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	242	-2.96	0.53	12	1.03	-644.00	3613.00	5610	20221201	-66.06	1156	20231020	64.71	4495	-57.64	20230530	1156	64.71	20231020	5610	-66.06	20221201	1156	64.71	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
81	20231117	090957	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1955	-28	5	-1.41	125913682	63402	10.33	2090	2090	1937	2575	1389	1983	1985.96	1.71	-17194	2173	2077	1903	1807	1633	2126	1856	63	592	500	1340	1	1	12686562	248	-3.04	0.54	12	0.50	-644.00	3613.00	5610	20221201	-65.15	1156	20231020	69.12	4495	-56.51	20230530	1156	69.12	20231020	5610	-65.15	20221201	1156	69.12	20231020	0.41	N	227100	500	63 억	216849	N	N	N	00	N
82	20231116	160955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1974	248	2	14.37	1145701759	594648	429.65	1800	1999	1729	2240	1209	1726	1926.98	1.00	98075	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	250	-3.07	0.55	12	4.69	-644.00	3613.00	5610	20221201	-64.81	1156	20231020	70.76	4495	-56.08	20230530	1156	70.76	20231020	5610	-64.81	20221201	1156	70.76	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
83	20231116	150949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1968	242	2	14.02	1057600704	549804	397.25	1800	1999	1729	2240	1209	1726	1923.91	1.00	97415	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	250	-3.06	0.54	12	4.33	-644.00	3613.00	5610	20221201	-64.92	1156	20231020	70.24	4495	-56.22	20230530	1156	70.24	20231020	5610	-64.92	20221201	1156	70.24	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
84	20231116	140926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1918	192	2	11.12	921718286	479796	346.67	1800	1999	1729	2240	1209	1726	1921.42	1.00	79679	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	243	-2.98	0.53	12	3.78	-644.00	3613.00	5610	20221201	-65.81	1156	20231020	65.92	4495	-57.33	20230530	1156	65.92	20231020	5610	-65.81	20221201	1156	65.92	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
85	20231116	130949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1950	224	2	12.98	871499747	453908	327.96	1800	1999	1729	2240	1209	1726	1920.37	1.00	76832	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	247	-3.03	0.54	12	3.58	-644.00	3613.00	5610	20221201	-65.24	1156	20231020	68.69	4495	-56.62	20230530	1156	68.69	20231020	5610	-65.24	20221201	1156	68.69	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
86	20231116	120950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1925	199	2	11.53	808902981	421389	304.47	1800	1999	1729	2240	1209	1726	1920.01	1.00	67799	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	244	-2.99	0.53	12	3.32	-644.00	3613.00	5610	20221201	-65.69	1156	20231020	66.52	4495	-57.17	20230530	1156	66.52	20231020	5610	-65.69	20221201	1156	66.52	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
87	20231116	110949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1942	216	2	12.51	665644951	348443	251.76	1800	1999	1729	2240	1209	1726	1910.80	1.00	56829	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	246	-3.02	0.54	12	2.75	-644.00	3613.00	5610	20221201	-65.38	1156	20231020	67.99	4495	-56.80	20230530	1156	67.99	20231020	5610	-65.38	20221201	1156	67.99	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
88	20231116	100949	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1736	10	2	0.58	20504620	11583	8.37	1800	1800	1729	2240	1209	1726	1773.84	1.00	-3096	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	220	-2.70	0.48	12	0.09	-644.00	3613.00	5610	20221201	-69.06	1156	20231020	50.17	4495	-61.38	20230530	1156	50.17	20231020	5610	-69.06	20221201	1156	50.17	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
89	20231116	090954	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	0	3	0.00	0	0	0.00	0	0	0	2240	1209	1726	0.00	1.00	0	1796	1760	1715	1679	1634	1779	1698	63	514	500	1170	1	1	12686562	219	-2.68	0.48	12	0.00	-644.00	3613.00	5610	20221201	-69.23	1156	20231020	49.31	4495	-61.60	20230530	1156	49.31	20231020	5610	-69.23	20221201	1156	49.31	20231020	0.46	N	227100	500	63 억	127046	N	N	N	00	N
90	20231115	160843	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1726	73	2	4.42	236185962	138388	59.61	1719	1751	1670	2145	1158	1653	1706.63	0.82	23548	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	219	-2.68	0.48	12	1.09	-644.00	3613.00	5610	20221201	-69.23	1156	20231020	49.31	4495	-61.60	20230530	1156	49.31	20231020	5610	-69.23	20221201	1156	49.31	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
91	20231115	151006	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1708	55	2	3.33	223862881	131235	56.53	1719	1751	1670	2145	1158	1653	1705.90	0.82	24317	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	217	-2.65	0.47	12	1.03	-644.00	3613.00	5610	20221201	-69.55	1156	20231020	47.75	4495	-62.00	20230530	1156	47.75	20231020	5610	-69.55	20221201	1156	47.75	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
92	20231115	141003	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1727	74	2	4.48	199771131	117144	50.46	1719	1751	1670	2145	1158	1653	1705.44	0.82	26312	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	219	-2.68	0.48	12	0.92	-644.00	3613.00	5610	20221201	-69.22	1156	20231020	49.39	4495	-61.58	20230530	1156	49.39	20231020	5610	-69.22	20221201	1156	49.39	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
93	20231115	131003	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1739	86	2	5.20	191979714	112632	48.51	1719	1751	1670	2145	1158	1653	1704.58	0.82	25000	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	221	-2.70	0.48	12	0.89	-644.00	3613.00	5610	20221201	-69.00	1156	20231020	50.43	4495	-61.31	20230530	1156	50.43	20231020	5610	-69.00	20221201	1156	50.43	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
94	20231115	121006	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1705	52	2	3.15	181183999	106366	45.81	1719	1751	1670	2145	1158	1653	1703.50	0.82	23386	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	216	-2.65	0.47	12	0.84	-644.00	3613.00	5610	20221201	-69.61	1156	20231020	47.49	4495	-62.07	20230530	1156	47.49	20231020	5610	-69.61	20221201	1156	47.49	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
95	20231115	111016	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1683	30	2	1.81	129067180	75870	32.68	1719	1751	1670	2145	1158	1653	1701.29	0.82	11010	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	214	-2.61	0.47	12	0.60	-644.00	3613.00	5610	20221201	-70.00	1156	20231020	45.59	4495	-62.56	20230530	1156	45.59	20231020	5610	-70.00	20221201	1156	45.59	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
96	20231115	101008	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	33	2	2.00	93231513	54549	23.50	1719	1751	1683	2145	1158	1653	1709.34	0.82	15279	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	214	-2.62	0.47	12	0.43	-644.00	3613.00	5610	20221201	-69.95	1156	20231020	45.85	4495	-62.49	20230530	1156	45.85	20231020	5610	-69.95	20221201	1156	45.85	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
97	20231115	090959	54	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1728	75	2	4.54	18436723	10747	4.63	1719	1751	1709	2145	1158	1653	1716.71	0.82	-489	2049	1851	1752	1554	1455	1801	1504	63	492	500	1120	1	1	12686562	219	-2.68	0.48	12	0.08	-644.00	3613.00	5610	20221201	-69.20	1156	20231020	49.48	4495	-61.56	20230530	1156	49.48	20231020	5610	-69.20	20221201	1156	49.48	20231020	0.51	N	227100	500	63 억	103796	N	N	N	01	N
98	20231114	160945	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1653	-126	5	-7.08	405514450	230506	143.76	1774	1950	1653	2310	1246	1779	1762.08	0.98	-20108	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	210	-2.57	0.46	12	1.82	-644.00	3613.00	5610	20221201	-70.53	1156	20231020	42.99	4495	-63.23	20230530	1156	42.99	20231020	5610	-70.53	20221201	1156	42.99	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
99	20231114	150950	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1713	-66	5	-3.71	364475198	205879	128.40	1774	1950	1680	2310	1246	1779	1770.34	0.98	-18418	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	217	-2.66	0.47	12	1.62	-644.00	3613.00	5610	20221201	-69.47	1156	20231020	48.18	4495	-61.89	20230530	1156	48.18	20231020	5610	-69.47	20221201	1156	48.18	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
100	20231114	140948	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1731	-48	5	-2.70	307795629	173013	107.91	1774	1950	1680	2310	1246	1779	1779.03	0.98	-12276	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	220	-2.69	0.48	12	1.36	-644.00	3613.00	5610	20221201	-69.14	1156	20231020	49.74	4495	-61.49	20230530	1156	49.74	20231020	5610	-69.14	20221201	1156	49.74	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
101	20231114	130948	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1745	-34	5	-1.91	296460701	166476	103.83	1774	1950	1680	2310	1246	1779	1780.80	0.98	-12225	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	221	-2.71	0.48	12	1.31	-644.00	3613.00	5610	20221201	-68.89	1156	20231020	50.95	4495	-61.18	20230530	1156	50.95	20231020	5610	-68.89	20221201	1156	50.95	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
102	20231114	120951	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1751	-28	5	-1.57	275038214	154134	96.13	1774	1950	1680	2310	1246	1779	1784.41	0.98	-10880	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	222	-2.72	0.48	12	1.21	-644.00	3613.00	5610	20221201	-68.79	1156	20231020	51.47	4495	-61.05	20230530	1156	51.47	20231020	5610	-68.79	20221201	1156	51.47	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
103	20231114	111001	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1763	-16	5	-0.90	260978828	146173	91.17	1774	1950	1680	2310	1246	1779	1785.41	0.98	-7722	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	224	-2.74	0.49	12	1.15	-644.00	3613.00	5610	20221201	-68.57	1156	20231020	52.51	4495	-60.78	20230530	1156	52.51	20231020	5610	-68.57	20221201	1156	52.51	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
104	20231114	100950	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1762	-17	5	-0.96	253223260	141749	88.41	1774	1950	1680	2310	1246	1779	1786.42	0.98	-7694	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	224	-2.74	0.49	12	1.12	-644.00	3613.00	5610	20221201	-68.59	1156	20231020	52.42	4495	-60.80	20230530	1156	52.42	20231020	5610	-68.59	20221201	1156	52.42	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
105	20231114	090940	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1729	-50	5	-2.81	32719027	19111	11.92	1774	1774	1680	2310	1246	1779	1712.05	0.98	3829	1950	1864	1782	1696	1614	1823	1655	63	531	500	0	1	1	12686562	219	-2.68	0.48	12	0.15	-644.00	3613.00	5610	20221201	-69.18	1156	20231020	49.57	4495	-61.54	20230530	1156	49.57	20231020	5610	-69.18	20221201	1156	49.57	20231020	0.51	N	227100	500	63 억	123904	N	N	N	02	N
106	20231113	160932	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1779	-41	5	-2.25	267425210	152062	151.00	1820	1868	1700	2365	1274	1820	1758.65	1.07	-12241	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	226	-2.76	0.49	12	1.20	-644.00	3613.00	5610	20221201	-68.29	1156	20231020	53.89	4495	-60.42	20230530	1156	53.89	20231020	5610	-68.29	20221201	1156	53.89	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
107	20231113	150928	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1779	-41	5	-2.25	236317158	134522	133.58	1820	1868	1700	2365	1274	1820	1756.71	1.07	-10136	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	226	-2.76	0.49	12	1.06	-644.00	3613.00	5610	20221201	-68.29	1156	20231020	53.89	4495	-60.42	20230530	1156	53.89	20231020	5610	-68.29	20221201	1156	53.89	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
108	20231113	140929	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1803	-17	5	-0.93	210980116	120152	119.31	1820	1868	1700	2365	1274	1820	1755.94	1.07	-8711	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	229	-2.80	0.50	12	0.95	-644.00	3613.00	5610	20221201	-67.86	1156	20231020	55.97	4495	-59.89	20230530	1156	55.97	20231020	5610	-67.86	20221201	1156	55.97	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
109	20231113	130927	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1765	-55	5	-3.02	205752238	117192	116.37	1820	1868	1700	2365	1274	1820	1755.68	1.07	-8941	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	224	-2.74	0.49	12	0.92	-644.00	3613.00	5610	20221201	-68.54	1156	20231020	52.68	4495	-60.73	20230530	1156	52.68	20231020	5610	-68.54	20221201	1156	52.68	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
110	20231113	120930	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1768	-52	5	-2.86	182748145	104116	103.39	1820	1868	1700	2365	1274	1820	1755.23	1.07	-8745	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	224	-2.75	0.49	12	0.82	-644.00	3613.00	5610	20221201	-68.48	1156	20231020	52.94	4495	-60.67	20230530	1156	52.94	20231020	5610	-68.48	20221201	1156	52.94	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
111	20231113	110926	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1858	38	2	2.09	152360291	87073	86.47	1820	1868	1700	2365	1274	1820	1749.79	1.07	-7714	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	236	-2.89	0.51	12	0.69	-644.00	3613.00	5610	20221201	-66.88	1156	20231020	60.73	4495	-58.67	20230530	1156	60.73	20231020	5610	-66.88	20221201	1156	60.73	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
112	20231113	100923	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1747	-73	5	-4.01	122076187	70075	69.59	1820	1820	1700	2365	1274	1820	1742.07	1.07	-7300	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	222	-2.71	0.48	12	0.55	-644.00	3613.00	5610	20221201	-68.86	1156	20231020	51.12	4495	-61.13	20230530	1156	51.12	20231020	5610	-68.86	20221201	1156	51.12	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
113	20231113	090931	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1749	-71	5	-3.90	21055518	11776	11.69	1820	1820	1729	2365	1274	1820	1787.98	1.07	-2264	1927	1873	1799	1745	1671	1900	1772	63	545	500	0	1	1	12686562	222	-2.72	0.48	12	0.09	-644.00	3613.00	5610	20221201	-68.82	1156	20231020	51.30	4495	-61.09	20230530	1156	51.30	20231020	5610	-68.82	20221201	1156	51.30	20231020	0.51	N	227100	500	63 억	136145	N	N	N	02	N
114	20231110	160943	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1820	95	2	5.51	177371695	99869	16.51	1725	1853	1725	2240	1208	1725	1777.11	0.90	21766	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	231	-2.83	0.50	12	0.79	-644.00	3613.00	5610	20221201	-67.56	1156	20231020	57.44	4495	-59.51	20230530	1156	57.44	20231020	5610	-67.56	20221201	1156	57.44	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
115	20231110	150946	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1795	70	2	4.06	164454491	92739	15.33	1725	1853	1725	2240	1208	1725	1774.40	0.90	19409	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	228	-2.79	0.50	12	0.73	-644.00	3613.00	5610	20221201	-68.00	1156	20231020	55.28	4495	-60.07	20230530	1156	55.28	20231020	5610	-68.00	20221201	1156	55.28	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
116	20231110	140934	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1792	67	2	3.88	146925224	83033	13.73	1725	1853	1725	2240	1208	1725	1770.61	0.90	21245	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	227	-2.78	0.50	12	0.65	-644.00	3613.00	5610	20221201	-68.06	1156	20231020	55.02	4495	-60.13	20230530	1156	55.02	20231020	5610	-68.06	20221201	1156	55.02	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
117	20231110	130935	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1772	47	2	2.72	115653326	65847	10.89	1725	1836	1725	2240	1208	1725	1757.40	0.90	20681	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	225	-2.75	0.49	12	0.52	-644.00	3613.00	5610	20221201	-68.41	1156	20231020	53.29	4495	-60.58	20230530	1156	53.29	20231020	5610	-68.41	20221201	1156	53.29	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
118	20231110	120942	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1780	55	2	3.19	107555086	61286	10.13	1725	1836	1725	2240	1208	1725	1756.01	0.90	21483	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	226	-2.76	0.49	12	0.48	-644.00	3613.00	5610	20221201	-68.27	1156	20231020	53.98	4495	-60.40	20230530	1156	53.98	20231020	5610	-68.27	20221201	1156	53.98	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
119	20231110	110925	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1747	22	2	1.28	52799076	30262	5.00	1725	1784	1725	2240	1208	1725	1746.17	0.90	2277	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	222	-2.71	0.48	12	0.24	-644.00	3613.00	5610	20221201	-68.86	1156	20231020	51.12	4495	-61.13	20230530	1156	51.12	20231020	5610	-68.86	20221201	1156	51.12	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
120	20231110	100935	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1734	9	2	0.52	47044103	26951	4.46	1725	1784	1725	2240	1208	1725	1747.23	0.90	1091	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	220	-2.69	0.48	12	0.21	-644.00	3613.00	5610	20221201	-69.09	1156	20231020	50.00	4495	-61.42	20230530	1156	50.00	20231020	5610	-69.09	20221201	1156	50.00	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
121	20231110	090919	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1759	34	2	1.97	17591667	10068	1.66	1725	1784	1725	2240	1208	1725	1752.99	0.90	859	2152	1938	1771	1557	1390	2045	1664	63	515	500	0	1	1	12686562	223	-2.73	0.49	12	0.08	-644.00	3613.00	5610	20221201	-68.65	1156	20231020	52.16	4495	-60.87	20230530	1156	52.16	20231020	5610	-68.65	20221201	1156	52.16	20231020	0.51	N	227100	500	63 억	114379	N	N	N	02	N
122	20231109	160913	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1725	121	2	7.54	1105209854	603404	334.42	1710	1985	1604	2085	1123	1604	1832.70	1.32	-53305	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	219	-2.68	0.48	12	4.76	-644.00	3613.00	5610	20221201	-69.25	1156	20231020	49.22	4495	-61.62	20230530	1156	49.22	20231020	5610	-69.25	20221201	1156	49.22	20231020	0.51	N	227100	500	63 억	167684	N	N	N	02	N
123	20231109	150912	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1686	82	2	5.11	1048920363	570587	316.23	1710	1985	1604	2085	1123	1604	1838.32	1.32	-47876	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	214	-2.62	0.47	12	4.50	-644.00	3613.00	5610	20221201	-69.95	1156	20231020	45.85	4495	-62.49	20230530	1156	45.85	20231020	5610	-69.95	20221201	1156	45.85	20231020	0.51	N	227100	500	63 억	167684	N	N	N	02	N
124	20231109	140909	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	45	2	2.81	1030981259	559633	310.16	1710	1985	1604	2085	1123	1604	1842.25	1.32	-46699	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	209	-2.56	0.46	12	4.41	-644.00	3613.00	5610	20221201	-70.61	1156	20231020	42.65	4495	-63.31	20230530	1156	42.65	20231020	5610	-70.61	20221201	1156	42.65	20231020	0.51	N	227100	500	63 억	167684	N	N	N	02	N
125	20231109	130912	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1659	55	2	3.43	994419203	537276	297.77	1710	1985	1604	2085	1123	1604	1850.85	1.32	-45243	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	210	-2.58	0.46	12	4.24	-644.00	3613.00	5610	20221201	-70.43	1156	20231020	43.51	4495	-63.09	20230530	1156	43.51	20231020	5610	-70.43	20221201	1156	43.51	20231020	0.51	N	227100	500	63 억	167684	N	N	N	02	N
126	20231109	120916	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1660	56	2	3.49	965772552	519999	288.20	1710	1985	1604	2085	1123	1604	1857.26	1.32	-40031	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	211	-2.58	0.46	12	4.10	-644.00	3613.00	5610	20221201	-70.41	1156	20231020	43.60	4495	-63.07	20230530	1156	43.60	20231020	5610	-70.41	20221201	1156	43.60	20231020	0.51	N	227100	500	63 억	167684	N	N	N	02	N
127	20231109	110912	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1661	57	2	3.55	911325940	487334	270.09	1710	1985	1604	2085	1123	1604	1870.02	1.32	-31449	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	211	-2.58	0.46	12	3.84	-644.00	3613.00	5610	20221201	-70.39	1156	20231020	43.69	4495	-63.05	20230530	1156	43.69	20231020	5610	-70.39	20221201	1156	43.69	20231020	0.51	N	227100	500	63 억	167684	N	N	N	02	N
128	20231109	100906	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1777	173	2	10.79	769983445	405284	224.62	1710	1985	1604	2085	1123	1604	1899.86	1.32	-21835	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	225	-2.76	0.49	12	3.19	-644.00	3613.00	5610	20221201	-68.32	1156	20231020	53.72	4495	-60.47	20230530	1156	53.72	20231020	5610	-68.32	20221201	1156	53.72	20231020	0.51	N	227100	500	63 억	167684	N	N	N	02	N
129	20231109	090913	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1743	139	2	8.67	40953359	23513	13.03	1710	1798	1604	2085	1123	1604	1741.73	1.32	-4488	1803	1703	1610	1510	1417	1657	1464	63	481	500	0	1	1	12686562	221	-2.71	0.48	12	0.19	-644.00	3613.00	5610	20221201	-68.93	1156	20231020	50.78	4495	-61.22	20230530	1156	50.78	20231020	5610	-68.93	20221201	1156	50.78	20231020	0.51	N	227100	500	63 억	167684	Y	N	N	02	N
130	20231108	160905	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1604	-108	5	-6.31	288071684	179533	101.71	1671	1710	1517	2225	1199	1712	1604.57	1.52	-25273	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	203	-2.49	0.44	12	1.42	-644.00	3613.00	5610	20221201	-71.41	1156	20231020	38.75	4495	-64.32	20230530	1156	38.75	20231020	5610	-71.41	20221201	1156	38.75	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
131	20231108	150910	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1600	-112	5	-6.54	278621261	173636	98.37	1671	1710	1517	2225	1199	1712	1604.63	1.52	-24314	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	203	-2.48	0.44	12	1.37	-644.00	3613.00	5610	20221201	-71.48	1156	20231020	38.41	4495	-64.40	20230530	1156	38.41	20231020	5610	-71.48	20221201	1156	38.41	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
132	20231108	140904	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1592	-120	5	-7.01	262564427	163562	92.66	1671	1710	1517	2225	1199	1712	1605.29	1.52	-23196	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	202	-2.47	0.44	12	1.29	-644.00	3613.00	5610	20221201	-71.62	1156	20231020	37.72	4495	-64.58	20230530	1156	37.72	20231020	5610	-71.62	20221201	1156	37.72	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
133	20231108	130902	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1603	-109	5	-6.37	241907825	150625	85.33	1671	1710	1517	2225	1199	1712	1606.03	1.52	-21930	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	203	-2.49	0.44	12	1.19	-644.00	3613.00	5610	20221201	-71.43	1156	20231020	38.67	4495	-64.34	20230530	1156	38.67	20231020	5610	-71.43	20221201	1156	38.67	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
134	20231108	120858	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1630	-82	5	-4.79	221707372	138076	78.22	1671	1710	1517	2225	1199	1712	1605.69	1.52	-22977	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	207	-2.53	0.45	12	1.09	-644.00	3613.00	5610	20221201	-70.94	1156	20231020	41.00	4495	-63.74	20230530	1156	41.00	20231020	5610	-70.94	20221201	1156	41.00	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
135	20231108	110906	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1649	-63	5	-3.68	197135685	123265	69.83	1671	1700	1517	2225	1199	1712	1599.28	1.52	-23892	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	209	-2.56	0.46	12	0.97	-644.00	3613.00	5610	20221201	-70.61	1156	20231020	42.65	4495	-63.31	20230530	1156	42.65	20231020	5610	-70.61	20221201	1156	42.65	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
136	20231108	100905	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1590	-122	5	-7.13	175452327	109801	62.20	1671	1700	1517	2225	1199	1712	1597.91	1.52	-20842	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	202	-2.47	0.44	12	0.87	-644.00	3613.00	5610	20221201	-71.66	1156	20231020	37.54	4495	-64.63	20230530	1156	37.54	20231020	5610	-71.66	20221201	1156	37.54	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
137	20231108	090901	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1665	-47	5	-2.75	19185518	11471	6.50	1671	1700	1650	2225	1199	1712	1672.52	1.52	-1063	1917	1814	1697	1594	1477	1756	1536	63	513	500	0	1	1	12686562	211	-2.59	0.46	12	0.09	-644.00	3613.00	5610	20221201	-70.32	1156	20231020	44.03	4495	-62.96	20230530	1156	44.03	20231020	5610	-70.32	20221201	1156	44.03	20231020	0.53	N	227100	500	63 억	192921	N	N	N	02	N
138	20231107	160904	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1712	16	2	0.94	297844975	176379	37.14	1738	1800	1580	2200	1188	1696	1688.66	1.38	17958	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	217	-2.66	0.47	12	1.39	-644.00	3613.00	5610	20221201	-69.48	1156	20231020	48.10	4495	-61.91	20230530	1156	48.10	20231020	5610	-69.48	20221201	1156	48.10	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
139	20231107	150906	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	24	2	1.42	292893139	173492	36.54	1738	1800	1580	2200	1188	1696	1688.22	1.38	18279	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	218	-2.67	0.48	12	1.37	-644.00	3613.00	5610	20221201	-69.34	1156	20231020	48.79	4495	-61.74	20230530	1156	48.79	20231020	5610	-69.34	20221201	1156	48.79	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
140	20231107	140908	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1720	24	2	1.42	278177573	164875	34.72	1738	1800	1580	2200	1188	1696	1687.20	1.38	18351	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	218	-2.67	0.48	12	1.30	-644.00	3613.00	5610	20221201	-69.34	1156	20231020	48.79	4495	-61.74	20230530	1156	48.79	20231020	5610	-69.34	20221201	1156	48.79	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
141	20231107	130907	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1706	10	2	0.59	260512248	154574	32.55	1738	1800	1580	2200	1188	1696	1685.36	1.38	16394	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	216	-2.65	0.47	12	1.22	-644.00	3613.00	5610	20221201	-69.59	1156	20231020	47.58	4495	-62.05	20230530	1156	47.58	20231020	5610	-69.59	20221201	1156	47.58	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
142	20231107	120902	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1702	6	2	0.35	223929552	133062	28.02	1738	1800	1580	2200	1188	1696	1682.90	1.38	11442	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	216	-2.64	0.47	12	1.05	-644.00	3613.00	5610	20221201	-69.66	1156	20231020	47.23	4495	-62.14	20230530	1156	47.23	20231020	5610	-69.66	20221201	1156	47.23	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
143	20231107	110902	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1735	39	2	2.30	203660341	121271	25.54	1738	1800	1580	2200	1188	1696	1679.38	1.38	8936	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	220	-2.69	0.48	12	0.96	-644.00	3613.00	5610	20221201	-69.07	1156	20231020	50.09	4495	-61.40	20230530	1156	50.09	20231020	5610	-69.07	20221201	1156	50.09	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
144	20231107	100914	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	-12	5	-0.71	130326052	79014	16.64	1738	1741	1580	2200	1188	1696	1649.40	1.38	5818	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	214	-2.61	0.47	12	0.62	-644.00	3613.00	5610	20221201	-69.98	1156	20231020	45.67	4495	-62.54	20230530	1156	45.67	20231020	5610	-69.98	20221201	1156	45.67	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
145	20231107	090850	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1611	-85	5	-5.01	52217120	31050	6.54	1738	1741	1599	2200	1188	1696	1681.71	1.38	2674	1883	1789	1644	1550	1405	1836	1597	63	504	500	0	1	1	12686562	204	-2.50	0.45	12	0.24	-644.00	3613.00	5610	20221201	-71.28	1156	20231020	39.36	4495	-64.16	20230530	1156	39.36	20231020	5610	-71.28	20221201	1156	39.36	20231020	0.56	N	227100	500	63 억	174963	N	N	N	02	N
146	20231106	160843	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1696	251	2	17.37	768540951	473363	29.90	1499	1738	1499	1878	1012	1445	1623.54	1.11	34099	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	215	-2.63	0.47	12	3.73	-644.00	3613.00	5610	20221201	-69.77	1156	20231020	46.71	4495	-62.27	20230530	1156	46.71	20231020	5610	-69.77	20221201	1156	46.71	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
147	20231106	150848	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1678	233	2	16.12	752033073	463580	29.28	1499	1738	1499	1878	1012	1445	1622.23	1.11	36811	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	213	-2.61	0.46	12	3.65	-644.00	3613.00	5610	20221201	-70.09	1156	20231020	45.16	4495	-62.67	20230530	1156	45.16	20231020	5610	-70.09	20221201	1156	45.16	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
148	20231106	140844	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1684	239	2	16.54	704962832	435520	27.51	1499	1738	1499	1878	1012	1445	1618.67	1.11	37230	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	214	-2.61	0.47	12	3.43	-644.00	3613.00	5610	20221201	-69.98	1156	20231020	45.67	4495	-62.54	20230530	1156	45.67	20231020	5610	-69.98	20221201	1156	45.67	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
149	20231106	130852	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1672	227	2	15.71	633587326	392995	24.83	1499	1738	1499	1878	1012	1445	1612.20	1.11	35384	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	212	-2.60	0.46	12	3.10	-644.00	3613.00	5610	20221201	-70.20	1156	20231020	44.64	4495	-62.80	20230530	1156	44.64	20231020	5610	-70.20	20221201	1156	44.64	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
150	20231106	120849	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1612	167	2	11.56	444920275	279828	17.68	1499	1643	1499	1878	1012	1445	1589.98	1.11	29926	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	205	-2.50	0.45	12	2.21	-644.00	3613.00	5610	20221201	-71.27	1156	20231020	39.45	4495	-64.14	20230530	1156	39.45	20231020	5610	-71.27	20221201	1156	39.45	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
151	20231106	110847	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1610	165	2	11.42	369757517	233134	14.73	1499	1643	1499	1878	1012	1445	1586.03	1.11	24887	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	204	-2.50	0.45	12	1.84	-644.00	3613.00	5610	20221201	-71.30	1156	20231020	39.27	4495	-64.18	20230530	1156	39.27	20231020	5610	-71.30	20221201	1156	39.27	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
152	20231106	100823	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1562	117	2	8.10	283413966	179327	11.33	1499	1643	1499	1878	1012	1445	1580.43	1.11	11797	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	198	-2.43	0.43	12	1.41	-644.00	3613.00	5610	20221201	-72.16	1156	20231020	35.12	4495	-65.25	20230530	1156	35.12	20231020	5610	-72.16	20221201	1156	35.12	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
153	20231106	090847	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1559	114	2	7.89	171430645	107824	6.81	1499	1643	1499	1878	1012	1445	1589.91	1.11	760	1679	1561	1416	1298	1153	1621	1358	63	433	500	0	1	1	12686562	198	-2.42	0.43	12	0.85	-644.00	3613.00	5610	20221201	-72.21	1156	20231020	34.86	4495	-65.32	20230530	1156	34.86	20231020	5610	-72.21	20221201	1156	34.86	20231020	0.56	N	227100	500	63 억	140832	N	N	N	02	N
154	20231103	160837	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1445	-369	5	-20.34	2168424460	1572128	624.06	1271	1534	1271	2355	1270	1814	1379.26	0.45	83232	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	183	-2.24	0.40	12	12.39	-644.00	3613.00	5610	20221201	-74.24	1156	20231020	25.00	4495	-67.85	20230530	1156	25.00	20231020	5610	-74.24	20221201	1156	25.00	20231020	0.57	N	227100	500	63 억	57572	N	N	N	02	N
155	20231103	150832	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1440	-374	5	-20.62	2079908387	1510978	599.78	1271	1534	1271	2355	1270	1814	1376.53	0.45	75749	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	183	-2.24	0.40	12	11.91	-644.00	3613.00	5610	20221201	-74.33	1156	20231020	24.57	4495	-67.96	20230530	1156	24.57	20231020	5610	-74.33	20221201	1156	24.57	20231020	0.57	N	227100	500	63 억	57572	N	N	N	02	N
156	20231103	140832	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1437	-377	5	-20.78	1916246814	1396364	554.29	1271	1534	1271	2355	1270	1814	1372.31	0.45	46181	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	182	-2.23	0.40	12	11.01	-644.00	3613.00	5610	20221201	-74.39	1156	20231020	24.31	4495	-68.03	20230530	1156	24.31	20231020	5610	-74.39	20221201	1156	24.31	20231020	0.57	N	227100	500	63 억	57572	N	N	N	02	N
157	20231103	130834	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1412	-402	5	-22.16	1836749911	1340756	532.21	1271	1534	1271	2355	1270	1814	1369.93	0.45	28862	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	179	-2.19	0.39	12	10.57	-644.00	3613.00	5610	20221201	-74.83	1156	20231020	22.15	4495	-68.59	20230530	1156	22.15	20231020	5610	-74.83	20221201	1156	22.15	20231020	0.57	N	227100	500	63 억	57572	N	N	N	02	N
158	20231103	120831	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1387	-427	5	-23.54	1727735280	1263813	501.67	1271	1534	1271	2355	1270	1814	1367.08	0.45	22386	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	176	-2.15	0.38	12	9.96	-644.00	3613.00	5610	20221201	-75.28	1156	20231020	19.98	4495	-69.14	20230530	1156	19.98	20231020	5610	-75.28	20221201	1156	19.98	20231020	0.57	N	227100	500	63 억	57572	N	N	N	02	N
159	20231103	110840	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1406	-408	5	-22.49	1598958581	1171908	465.19	1271	1534	1271	2355	1270	1814	1364.40	0.45	19821	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	178	-2.18	0.39	12	9.24	-644.00	3613.00	5610	20221201	-74.94	1156	20231020	21.63	4495	-68.72	20230530	1156	21.63	20231020	5610	-74.94	20221201	1156	21.63	20231020	0.57	N	227100	500	63 억	57572	N	N	N	02	N
160	20231103	100822	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1461	-353	5	-19.46	1326659285	982591	390.04	1271	1534	1271	2355	1270	1814	1350.16	0.45	10119	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	185	-2.27	0.40	12	7.75	-644.00	3613.00	5610	20221201	-73.96	1156	20231020	26.38	4495	-67.50	20230530	1156	26.38	20231020	5610	-73.96	20221201	1156	26.38	20231020	0.57	N	227100	500	63 억	57572	N	N	N	02	N
161	20231103	090828	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1300	-514	5	-28.34	262705551	200679	79.66	1271	1399	1271	2355	1270	1814	1309.07	0.45	8696	2072	1942	1840	1710	1608	1892	1660	63	541	500	0	1	1	12686562	165	-2.02	0.36	12	1.58	-644.00	3613.00	5610	20221201	-76.83	1156	20231020	12.46	4495	-71.08	20230530	1156	12.46	20231020	5610	-76.83	20221201	1156	12.46	20231020	0.57	N	227100	500	63 억	57572	Y	N	N	02	N
162	20231102	160828	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1814	-147	5	-7.50	455788168	250525	77.15	1961	1970	1738	2545	1373	1961	1819.33	0.46	-997	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	230	-2.82	0.50	12	1.97	-644.00	3613.00	5610	20221201	-67.66	1156	20231020	56.92	4495	-59.64	20230530	1156	56.92	20231020	5610	-67.66	20221201	1156	56.92	20231020	0.57	N	227100	500	63 억	58569	N	N	N	02	N
163	20231102	150837	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1830	-131	5	-6.68	433839293	238456	73.44	1961	1970	1738	2545	1373	1961	1819.37	0.46	-577	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	232	-2.84	0.51	12	1.88	-644.00	3613.00	5610	20221201	-67.38	1156	20231020	58.30	4495	-59.29	20230530	1156	58.30	20231020	5610	-67.38	20221201	1156	58.30	20231020	0.57	N	227100	500	63 억	58569	N	N	N	02	N
164	20231102	140822	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1844	-117	5	-5.97	409085282	224834	69.24	1961	1970	1738	2545	1373	1961	1819.50	0.46	1221	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	234	-2.86	0.51	12	1.77	-644.00	3613.00	5610	20221201	-67.13	1156	20231020	59.52	4495	-58.98	20230530	1156	59.52	20231020	5610	-67.13	20221201	1156	59.52	20231020	0.57	N	227100	500	63 억	58569	N	N	N	02	N
165	20231102	130827	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1886	-75	5	-3.82	368097356	202802	62.46	1961	1970	1738	2545	1373	1961	1815.06	0.46	-1592	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	239	-2.93	0.52	12	1.60	-644.00	3613.00	5610	20221201	-66.38	1156	20231020	63.15	4495	-58.04	20230530	1156	63.15	20231020	5610	-66.38	20221201	1156	63.15	20231020	0.57	N	227100	500	63 억	58569	N	N	N	02	N
166	20231102	120824	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1875	-86	5	-4.39	324463145	179671	55.33	1961	1970	1738	2545	1373	1961	1805.87	0.46	-5470	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	238	-2.91	0.52	12	1.42	-644.00	3613.00	5610	20221201	-66.58	1156	20231020	62.20	4495	-58.29	20230530	1156	62.20	20231020	5610	-66.58	20221201	1156	62.20	20231020	0.57	N	227100	500	63 억	58569	N	N	N	02	N
167	20231102	110823	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1869	-92	5	-4.69	308482319	171076	52.69	1961	1970	1738	2545	1373	1961	1803.19	0.46	-5130	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	237	-2.90	0.52	12	1.35	-644.00	3613.00	5610	20221201	-66.68	1156	20231020	61.68	4495	-58.42	20230530	1156	61.68	20231020	5610	-66.68	20221201	1156	61.68	20231020	0.57	N	227100	500	63 억	58569	N	N	N	02	N
168	20231102	100824	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1849	-112	5	-5.71	250224162	139934	43.09	1961	1970	1738	2545	1373	1961	1788.16	0.46	-1416	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	235	-2.87	0.51	12	1.10	-644.00	3613.00	5610	20221201	-67.04	1156	20231020	59.95	4495	-58.87	20230530	1156	59.95	20231020	5610	-67.04	20221201	1156	59.95	20231020	0.57	N	227100	500	63 억	58569	N	N	N	02	N
169	20231102	090829	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1765	-196	5	-9.99	73359033	39798	12.26	1961	1970	1765	2545	1373	1961	1843.28	0.46	-1681	2599	2280	2081	1762	1563	2180	1662	63	584	500	0	1	1	12686562	224	-2.74	0.49	12	0.31	-644.00	3613.00	5610	20221201	-68.54	1156	20231020	52.68	4495	-60.73	20230530	1156	52.68	20231020	5610	-68.54	20221201	1156	52.68	20231020	0.57	N	227100	500	63 억	58569	Y	N	N	02	N
170	20231101	160821	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1961	-389	5	-16.55	669846601	320241	67.88	2310	2400	1882	3055	1645	2350	2091.70	0.55	-11214	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	1	1	12686562	249	-3.05	0.54	12	2.52	-644.00	3613.00	5610	20221201	-65.04	1156	20231020	69.64	4495	-56.37	20230530	1156	69.64	20231020	5610	-65.04	20221201	1156	69.64	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N
171	20231101	150821	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	1901	-449	5	-19.11	603592665	285745	60.57	2310	2400	1893	3055	1645	2350	2112.35	0.55	-15585	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	1	1	12686562	241	-2.95	0.53	12	2.25	-644.00	3613.00	5610	20221201	-66.11	1156	20231020	64.45	4495	-57.71	20230530	1156	64.45	20231020	5610	-66.11	20221201	1156	64.45	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N
172	20231101	140815	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2020	-330	5	-14.04	438812495	202699	42.97	2310	2400	2000	3055	1645	2350	2164.85	0.55	-4862	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	5	1	12686562	256	-3.14	0.56	12	1.60	-644.00	3613.00	5610	20221201	-63.99	1156	20231020	74.74	4495	-55.06	20230530	1156	74.74	20231020	5610	-63.99	20221201	1156	74.74	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N
173	20231101	130822	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2120	-230	5	-9.79	261725420	117537	24.91	2310	2400	2100	3055	1645	2350	2226.75	0.55	-11336	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	5	1	12686562	269	-3.29	0.59	12	0.93	-644.00	3613.00	5610	20221201	-62.21	1156	20231020	83.39	4495	-52.84	20230530	1156	83.39	20231020	5610	-62.21	20221201	1156	83.39	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N
174	20231101	120840	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2130	-220	5	-9.36	227122425	101172	21.45	2310	2400	2105	3055	1645	2350	2244.91	0.55	-8682	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	5	1	12686562	270	-3.31	0.59	12	0.80	-644.00	3613.00	5610	20221201	-62.03	1156	20231020	84.26	4495	-52.61	20230530	1156	84.26	20231020	5610	-62.03	20221201	1156	84.26	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N
175	20231101	110846	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2205	-145	5	-6.17	185920265	82050	17.39	2310	2400	2165	3055	1645	2350	2265.94	0.55	-5269	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	5	1	12686562	280	-3.42	0.61	12	0.65	-644.00	3613.00	5610	20221201	-60.70	1156	20231020	90.74	4495	-50.95	20230530	1156	90.74	20231020	5610	-60.70	20221201	1156	90.74	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N
176	20231101	100835	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2210	-140	5	-5.96	141211790	61710	13.08	2310	2400	2180	3055	1645	2350	2288.31	0.55	1435	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	5	1	12686562	280	-3.43	0.61	12	0.49	-644.00	3613.00	5610	20221201	-60.61	1156	20231020	91.18	4495	-50.83	20230530	1156	91.18	20231020	5610	-60.61	20221201	1156	91.18	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N
177	20231101	090835	53	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2365	15	2	0.64	18020840	7788	1.65	2310	2365	2255	3055	1645	2350	2313.92	0.55	2992	2770	2560	2390	2180	2010	2665	2285	63	705	500	0	5	1	12686562	300	-3.67	0.65	12	0.06	-644.00	3613.00	5610	20221201	-57.84	1156	20231020	104.58	4495	-47.39	20230530	1156	104.58	20231020	5610	-57.84	20221201	1156	104.58	20231020	0.59	N	227100	500	63 억	69783	N	N	N	02	N

75 KiB Raw Blame History

75 KiB

Raw Blame History