KissMeData/307180/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

74 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	161204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	130	2	4.27	2918469250	892116	1105.38	3040	3485	3025	3955	2135	3045	3271.80	0.25	28421	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	820	38.72	4.77	12	3.45	82.00	666.00	4885	20230801	-35.01	2710	20221227	17.16	4885	-35.01	20230801	2725	16.51	20230228	4885	-35.01	20230801	2710	17.16	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
3	20231130	151203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	135	2	4.43	2882846750	880875	1091.45	3040	3485	3025	3955	2135	3045	3272.71	0.25	25256	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	821	38.78	4.77	12	3.41	82.00	666.00	4885	20230801	-34.90	2710	20221227	17.34	4885	-34.90	20230801	2725	16.70	20230228	4885	-34.90	20230801	2710	17.34	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
4	20231130	141200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	115	2	3.78	2823289975	862048	1068.12	3040	3485	3025	3955	2135	3045	3275.10	0.25	20377	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	816	38.54	4.74	12	3.34	82.00	666.00	4885	20230801	-35.31	2710	20221227	16.61	4885	-35.31	20230801	2725	15.96	20230228	4885	-35.31	20230801	2710	16.61	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
5	20231130	131158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3170	125	2	4.11	2794280360	852854	1056.73	3040	3485	3025	3955	2135	3045	3276.39	0.25	19888	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	819	38.66	4.76	12	3.30	82.00	666.00	4885	20230801	-35.11	2710	20221227	16.97	4885	-35.11	20230801	2725	16.33	20230228	4885	-35.11	20230801	2710	16.97	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
6	20231130	121213	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	100	2	3.28	2718363965	828770	1026.89	3040	3485	3025	3955	2135	3045	3280.00	0.25	13137	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	812	38.35	4.72	12	3.21	82.00	666.00	4885	20230801	-35.62	2710	20221227	16.05	4885	-35.62	20230801	2725	15.41	20230228	4885	-35.62	20230801	2710	16.05	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
7	20231130	111206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	130	2	4.27	2557443155	777755	963.68	3040	3485	3025	3955	2135	3045	3288.24	0.25	-15060	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	820	38.72	4.77	12	3.01	82.00	666.00	4885	20230801	-35.01	2710	20221227	17.16	4885	-35.01	20230801	2725	16.51	20230228	4885	-35.01	20230801	2710	17.16	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
8	20231130	101159	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	185	2	6.08	2341167600	709744	879.41	3040	3485	3025	3955	2135	3045	3298.61	0.25	-21493	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	834	39.39	4.85	12	2.75	82.00	666.00	4885	20230801	-33.88	2710	20221227	19.19	4885	-33.88	20230801	2725	18.53	20230228	4885	-33.88	20230801	2710	19.19	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
9	20231130	091200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3055	10	2	0.33	2723355	893	1.11	3040	3055	3040	3955	2135	3045	3049.67	0.25	-576	3231	3137	3076	2982	2921	3122	2967	26	910	100	2070	5	1	25822191	789	37.26	4.59	12	0.00	82.00	666.00	4885	20230801	-37.46	2710	20221227	12.73	4885	-37.46	20230801	2725	12.11	20230228	4885	-37.46	20230801	2710	12.73	20221227	0.16	N	307180	100	25 억	65359	N	N	N	N
10	20231129	161154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-25	5	-0.81	246073010	80707	147.97	3045	3170	3015	3990	2150	3070	3048.97	0.21	13137	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	786	37.13	4.57	12	0.31	82.00	666.00	4885	20230801	-37.67	2710	20221227	12.36	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2710	12.36	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
11	20231129	151206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-40	5	-1.30	241532765	79214	145.23	3045	3170	3015	3990	2150	3070	3049.12	0.21	13352	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	782	36.95	4.55	12	0.31	82.00	666.00	4885	20230801	-37.97	2710	20221227	11.81	4885	-37.97	20230801	2725	11.19	20230228	4885	-37.97	20230801	2710	11.81	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
12	20231129	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-35	5	-1.14	228445010	74909	137.34	3045	3170	3015	3990	2150	3070	3049.63	0.21	13475	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	784	37.01	4.56	12	0.29	82.00	666.00	4885	20230801	-37.87	2710	20221227	11.99	4885	-37.87	20230801	2725	11.38	20230228	4885	-37.87	20230801	2710	11.99	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
13	20231129	131200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-30	5	-0.98	211552630	69351	127.15	3045	3170	3015	3990	2150	3070	3050.46	0.21	13272	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	785	37.07	4.56	12	0.27	82.00	666.00	4885	20230801	-37.77	2710	20221227	12.18	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
14	20231129	121201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-30	5	-0.98	181937800	59701	109.46	3045	3170	3015	3990	2150	3070	3047.48	0.21	12643	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	785	37.07	4.56	12	0.23	82.00	666.00	4885	20230801	-37.77	2710	20221227	12.18	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
15	20231129	111201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-45	5	-1.47	153971235	50504	92.60	3045	3170	3015	3990	2150	3070	3048.69	0.21	8989	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	781	36.89	4.54	12	0.20	82.00	666.00	4885	20230801	-38.08	2710	20221227	11.62	4885	-38.08	20230801	2725	11.01	20230228	4885	-38.08	20230801	2710	11.62	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
16	20231129	101158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-30	5	-0.98	100327570	32864	60.25	3045	3170	3015	3990	2150	3070	3052.81	0.21	5793	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	785	37.07	4.56	12	0.13	82.00	666.00	4885	20230801	-37.77	2710	20221227	12.18	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
17	20231129	091153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	20	2	0.65	7600210	2474	4.54	3045	3170	3045	3990	2150	3070	3072.03	0.21	-24	3186	3127	3081	3022	2976	3105	3000	26	920	100	2080	5	1	25822191	798	37.68	4.64	12	0.01	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.14	N	307180	100	25 억	53076	N	N	N	N
18	20231128	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-15	5	-0.49	167176630	54542	96.42	3140	3140	3035	4010	2160	3085	3065.10	0.18	7704	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	793	37.44	4.61	12	0.21	82.00	666.00	4885	20230801	-37.15	2710	20221227	13.28	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2710	13.28	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
19	20231128	151033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-25	5	-0.81	161968800	52841	93.41	3140	3140	3035	4010	2160	3085	3065.21	0.18	6688	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	790	37.32	4.59	12	0.20	82.00	666.00	4885	20230801	-37.36	2710	20221227	12.92	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2710	12.92	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
20	20231128	141153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-25	5	-0.81	148046640	48282	85.36	3140	3140	3035	4010	2160	3085	3066.29	0.18	5897	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	790	37.32	4.59	12	0.19	82.00	666.00	4885	20230801	-37.36	2710	20221227	12.92	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2710	12.92	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
21	20231128	131146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	-35	5	-1.13	140883005	45936	81.21	3140	3140	3035	4010	2160	3085	3066.94	0.18	5656	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	788	37.20	4.58	12	0.18	82.00	666.00	4885	20230801	-37.56	2710	20221227	12.55	4885	-37.56	20230801	2725	11.93	20230228	4885	-37.56	20230801	2710	12.55	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
22	20231128	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	0	3	0.00	124988825	40747	72.03	3140	3140	3035	4010	2160	3085	3067.44	0.18	6006	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	797	37.62	4.63	12	0.16	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
23	20231128	111152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-45	5	-1.46	95717370	31188	55.14	3140	3140	3035	4010	2160	3085	3069.04	0.18	191	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	785	37.07	4.56	12	0.12	82.00	666.00	4885	20230801	-37.77	2710	20221227	12.18	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
24	20231128	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-15	5	-0.49	43088675	13931	24.63	3140	3140	3055	4010	2160	3085	3093.01	0.18	-3245	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	793	37.44	4.61	12	0.05	82.00	666.00	4885	20230801	-37.15	2710	20221227	13.28	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2710	13.28	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
25	20231128	091148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	-10	5	-0.32	13222165	4274	7.56	3140	3140	3075	4010	2160	3085	3093.63	0.18	-2290	3281	3182	3131	3032	2981	3157	3007	26	925	100	2090	5	1	25822191	794	37.50	4.62	12	0.02	82.00	666.00	4885	20230801	-37.05	2710	20221227	13.47	4885	-37.05	20230801	2725	12.84	20230228	4885	-37.05	20230801	2710	13.47	20221227	0.08	N	307180	100	25 억	46239	N	N	N	N
26	20231127	161140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-110	5	-3.44	175642575	56563	68.29	3230	3230	3080	4150	2240	3195	3105.26	0.23	-15298	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	797	37.62	4.63	12	0.22	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
27	20231127	151153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-85	5	-2.66	170703710	54964	66.36	3230	3230	3080	4150	2240	3195	3105.74	0.23	-14986	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	803	37.93	4.67	12	0.21	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
28	20231127	141149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-105	5	-3.29	152272215	49017	59.18	3230	3230	3080	4150	2240	3195	3106.52	0.23	-13035	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	798	37.68	4.64	12	0.19	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
29	20231127	131152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-85	5	-2.66	112548940	36186	43.69	3230	3230	3085	4150	2240	3195	3110.29	0.23	-10816	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	803	37.93	4.67	12	0.14	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
30	20231127	121158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	-80	5	-2.50	95072730	30536	36.87	3230	3230	3090	4150	2240	3195	3113.46	0.23	-5970	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	804	37.99	4.68	12	0.12	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
31	20231127	111138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-95	5	-2.97	73127315	23448	28.31	3230	3230	3095	4150	2240	3195	3118.70	0.23	-4788	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	800	37.80	4.65	12	0.09	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
32	20231127	101135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-85	5	-2.66	47080085	15047	18.17	3230	3230	3100	4150	2240	3195	3128.87	0.23	-3342	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	803	37.93	4.67	12	0.06	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
33	20231127	091140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	-65	5	-2.03	6044125	1896	2.29	3230	3230	3130	4150	2240	3195	3187.83	0.23	-613	3371	3282	3221	3132	3071	3252	3102	26	955	100	2170	5	1	25822191	808	38.17	4.70	12	0.01	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.05	N	307180	100	25 억	60084	N	N	N	N
34	20231124	161133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3195	-65	5	-1.99	265035740	82493	45.31	3260	3310	3160	4235	2285	3260	3212.85	0.29	-16709	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	825	38.96	4.80	12	0.32	82.00	666.00	4885	20230801	-34.60	2710	20221227	17.90	4885	-34.60	20230801	2725	17.25	20230228	4885	-34.60	20230801	2710	17.90	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
35	20231124	151141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	-80	5	-2.45	261576885	81407	44.71	3260	3310	3160	4235	2285	3260	3213.19	0.29	-16667	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	821	38.78	4.77	12	0.32	82.00	666.00	4885	20230801	-34.90	2710	20221227	17.34	4885	-34.90	20230801	2725	16.70	20230228	4885	-34.90	20230801	2710	17.34	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
36	20231124	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3210	-50	5	-1.53	254125865	79062	43.42	3260	3310	3160	4235	2285	3260	3214.25	0.29	-16830	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	829	39.15	4.82	12	0.31	82.00	666.00	4885	20230801	-34.29	2710	20221227	18.45	4885	-34.29	20230801	2725	17.80	20230228	4885	-34.29	20230801	2710	18.45	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
37	20231124	131134	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3175	-85	5	-2.61	228970430	71154	39.08	3260	3310	3160	4235	2285	3260	3217.95	0.29	-15852	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	820	38.72	4.77	12	0.28	82.00	666.00	4885	20230801	-35.01	2710	20221227	17.16	4885	-35.01	20230801	2725	16.51	20230228	4885	-35.01	20230801	2710	17.16	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
38	20231124	121142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3185	-75	5	-2.30	206626605	64111	35.21	3260	3310	3175	4235	2285	3260	3222.95	0.29	-14795	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	822	38.84	4.78	12	0.25	82.00	666.00	4885	20230801	-34.80	2710	20221227	17.53	4885	-34.80	20230801	2725	16.88	20230228	4885	-34.80	20230801	2710	17.53	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
39	20231124	111138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3215	-45	5	-1.38	157318165	48666	26.73	3260	3310	3175	4235	2285	3260	3232.60	0.29	-14217	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	830	39.21	4.83	12	0.19	82.00	666.00	4885	20230801	-34.19	2710	20221227	18.63	4885	-34.19	20230801	2725	17.98	20230228	4885	-34.19	20230801	2710	18.63	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
40	20231124	101140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3230	-30	5	-0.92	107289720	33067	18.16	3260	3310	3175	4235	2285	3260	3244.61	0.29	-16115	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	834	39.39	4.85	12	0.13	82.00	666.00	4885	20230801	-33.88	2710	20221227	19.19	4885	-33.88	20230801	2725	18.53	20230228	4885	-33.88	20230801	2710	19.19	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
41	20231124	091133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3240	-20	5	-0.61	51625090	15811	8.68	3260	3310	3225	4235	2285	3260	3265.14	0.29	-12636	3473	3366	3253	3146	3033	3420	3200	26	975	100	2210	5	1	25822191	837	39.51	4.86	12	0.06	82.00	666.00	4885	20230801	-33.67	2710	20221227	19.56	4885	-33.67	20230801	2725	18.90	20230228	4885	-33.67	20230801	2710	19.56	20221227	0.05	N	307180	100	25 억	74814	N	N	N	N
42	20231123	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3260	110	2	3.49	591600880	181092	292.13	3210	3360	3140	4095	2205	3150	3266.95	0.12	45686	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	842	39.76	4.89	12	0.70	82.00	666.00	4885	20230801	-33.27	2710	20221227	20.30	4885	-33.27	20230801	2725	19.63	20230228	4885	-33.27	20230801	2710	20.30	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
43	20231123	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3270	120	2	3.81	579428530	177361	286.11	3210	3360	3140	4095	2205	3150	3267.04	0.12	46049	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	844	39.88	4.91	12	0.69	82.00	666.00	4885	20230801	-33.06	2710	20221227	20.66	4885	-33.06	20230801	2725	20.00	20230228	4885	-33.06	20230801	2710	20.66	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
44	20231123	141158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3300	150	2	4.76	553010110	169281	273.08	3210	3360	3140	4095	2205	3150	3266.92	0.12	47048	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	852	40.24	4.95	12	0.66	82.00	666.00	4885	20230801	-32.45	2710	20221227	21.77	4885	-32.45	20230801	2725	21.10	20230228	4885	-32.45	20230801	2710	21.77	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
45	20231123	131155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3255	105	2	3.33	517797130	158562	255.79	3210	3360	3140	4095	2205	3150	3265.69	0.12	48769	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	841	39.70	4.89	12	0.61	82.00	666.00	4885	20230801	-33.37	2710	20221227	20.11	4885	-33.37	20230801	2725	19.45	20230228	4885	-33.37	20230801	2710	20.11	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
46	20231123	121136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3310	160	2	5.08	464087850	142211	229.41	3210	3360	3140	4095	2205	3150	3263.49	0.12	48011	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	855	40.37	4.97	12	0.55	82.00	666.00	4885	20230801	-32.24	2710	20221227	22.14	4885	-32.24	20230801	2725	21.47	20230228	4885	-32.24	20230801	2710	22.14	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
47	20231123	111207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3295	145	2	4.60	338763290	104464	168.52	3210	3315	3140	4095	2205	3150	3243.00	0.12	34734	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	851	40.18	4.95	12	0.40	82.00	666.00	4885	20230801	-32.55	2710	20221227	21.59	4885	-32.55	20230801	2725	20.92	20230228	4885	-32.55	20230801	2710	21.59	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
48	20231123	101142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3225	75	2	2.38	140848990	43877	70.78	3210	3255	3140	4095	2205	3150	3210.29	0.12	6627	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	833	39.33	4.84	12	0.17	82.00	666.00	4885	20230801	-33.98	2710	20221227	19.00	4885	-33.98	20230801	2725	18.35	20230228	4885	-33.98	20230801	2710	19.00	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
49	20231123	091136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3180	30	2	0.95	31132610	9809	15.82	3210	3210	3140	4095	2205	3150	3174.25	0.12	1011	3286	3217	3136	3067	2986	3252	3102	26	945	100	2140	5	1	25822191	821	38.78	4.77	12	0.04	82.00	666.00	4885	20230801	-34.90	2710	20221227	17.34	4885	-34.90	20230801	2725	16.70	20230228	4885	-34.90	20230801	2710	17.34	20221227	0.05	N	307180	100	25 억	32138	N	N	N	N
50	20231122	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	70	2	2.27	193643330	61990	171.78	3080	3205	3055	4000	2160	3080	3123.78	0.12	1226	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	813	38.41	4.73	12	0.24	82.00	666.00	4885	20230801	-35.52	2710	20221227	16.24	4885	-35.52	20230801	2725	15.60	20230228	4885	-35.52	20230801	2710	16.24	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
51	20231122	151118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3155	75	2	2.44	190359790	60948	168.90	3080	3205	3055	4000	2160	3080	3123.31	0.12	1372	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	815	38.48	4.74	12	0.24	82.00	666.00	4885	20230801	-35.41	2710	20221227	16.42	4885	-35.41	20230801	2725	15.78	20230228	4885	-35.41	20230801	2710	16.42	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
52	20231122	141108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	65	2	2.11	184439290	59067	163.68	3080	3205	3055	4000	2160	3080	3122.54	0.12	1864	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	812	38.35	4.72	12	0.23	82.00	666.00	4885	20230801	-35.62	2710	20221227	16.05	4885	-35.62	20230801	2725	15.41	20230228	4885	-35.62	20230801	2710	16.05	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
53	20231122	131146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3200	120	2	3.90	155882670	50041	138.67	3080	3205	3055	4000	2160	3080	3115.10	0.12	2834	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	826	39.02	4.80	12	0.19	82.00	666.00	4885	20230801	-34.49	2710	20221227	18.08	4885	-34.49	20230801	2725	17.43	20230228	4885	-34.49	20230801	2710	18.08	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
54	20231122	121152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	0	3	0.00	74875170	24406	67.63	3080	3100	3055	4000	2160	3080	3067.90	0.12	5124	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	795	37.56	4.62	12	0.09	82.00	666.00	4885	20230801	-36.95	2710	20221227	13.65	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2710	13.65	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
55	20231122	111242	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	-10	5	-0.32	70410490	22952	63.60	3080	3100	3055	4000	2160	3080	3067.73	0.12	3752	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	793	37.44	4.61	12	0.09	82.00	666.00	4885	20230801	-37.15	2710	20221227	13.28	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2710	13.28	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
56	20231122	101203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	5	2	0.16	57413875	18722	51.88	3080	3100	3055	4000	2160	3080	3066.65	0.12	1978	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	797	37.62	4.63	12	0.07	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
57	20231122	091111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-20	5	-0.65	5669540	1847	5.12	3080	3080	3060	4000	2160	3080	3069.59	0.12	-22	3176	3127	3101	3052	3026	3115	3040	26	920	100	2090	5	1	25822191	790	37.32	4.59	12	0.01	82.00	666.00	4885	20230801	-37.36	2710	20221227	12.92	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2710	12.92	20221227	0.05	N	307180	100	25 억	30912	N	N	N	N
58	20231121	161109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	-30	5	-0.96	111833130	36080	45.49	3150	3150	3075	4040	2180	3110	3099.59	0.11	2755	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	795	37.56	4.62	12	0.14	82.00	666.00	4885	20230801	-36.95	2710	20221227	13.65	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2710	13.65	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
59	20231121	151113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-25	5	-0.80	101137775	32614	41.12	3150	3150	3075	4040	2180	3110	3101.05	0.11	308	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	797	37.62	4.63	12	0.13	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
60	20231121	141056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-10	5	-0.32	89617105	28881	36.42	3150	3150	3075	4040	2180	3110	3102.98	0.11	84	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	800	37.80	4.65	12	0.11	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
61	20231121	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	15	2	0.48	77168195	24878	31.37	3150	3150	3075	4040	2180	3110	3101.86	0.11	96	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	807	38.11	4.69	12	0.10	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
62	20231121	121048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	15	2	0.48	63313730	20432	25.76	3150	3150	3075	4040	2180	3110	3098.75	0.11	115	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	807	38.11	4.69	12	0.08	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
63	20231121	111042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	5	2	0.16	54304485	17549	22.13	3150	3150	3075	4040	2180	3110	3094.45	0.11	168	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	804	37.99	4.68	12	0.07	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
64	20231121	101016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-20	5	-0.64	36111435	11691	14.74	3150	3150	3080	4040	2180	3110	3088.82	0.11	187	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	798	37.68	4.64	12	0.05	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
65	20231121	091034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	5	2	0.16	8229500	2650	3.34	3150	3150	3085	4040	2180	3110	3105.47	0.11	-394	3246	3177	3116	3047	2986	3147	3017	26	930	100	2110	5	1	25822191	804	37.99	4.68	12	0.01	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.04	N	307180	100	25 억	28157	N	N	N	N
66	20231120	161038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3110	-35	5	-1.11	245571120	79211	27.57	3160	3185	3055	4085	2205	3145	3100.20	0.11	628	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	803	37.93	4.67	12	0.31	82.00	666.00	4885	20230801	-36.34	2710	20221227	14.76	4885	-36.34	20230801	2725	14.13	20230228	4885	-36.34	20230801	2710	14.76	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
67	20231120	151049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-55	5	-1.75	233259250	75247	26.19	3160	3185	3055	4085	2205	3145	3099.91	0.11	50	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	798	37.68	4.64	12	0.29	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
68	20231120	141049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3105	-40	5	-1.27	214058350	69050	24.03	3160	3185	3055	4085	2205	3145	3100.05	0.11	1322	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	802	37.87	4.66	12	0.27	82.00	666.00	4885	20230801	-36.44	2710	20221227	14.58	4885	-36.44	20230801	2725	13.94	20230228	4885	-36.44	20230801	2710	14.58	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
69	20231120	131042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-50	5	-1.59	185704070	59900	20.85	3160	3185	3055	4085	2205	3145	3100.23	0.11	2009	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	799	37.74	4.65	12	0.23	82.00	666.00	4885	20230801	-36.64	2710	20221227	14.21	4885	-36.64	20230801	2725	13.58	20230228	4885	-36.64	20230801	2710	14.21	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
70	20231120	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3100	-45	5	-1.43	172524865	55644	19.37	3160	3185	3055	4085	2205	3145	3100.51	0.11	2029	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	800	37.80	4.65	12	0.22	82.00	666.00	4885	20230801	-36.54	2710	20221227	14.39	4885	-36.54	20230801	2725	13.76	20230228	4885	-36.54	20230801	2710	14.39	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
71	20231120	111038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-55	5	-1.75	113065895	36351	12.65	3160	3185	3080	4085	2205	3145	3110.39	0.11	4077	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	798	37.68	4.64	12	0.14	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
72	20231120	101037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-60	5	-1.91	95656680	30732	10.70	3160	3185	3080	4085	2205	3145	3112.61	0.11	5095	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	797	37.62	4.63	12	0.12	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
73	20231120	091048	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-55	5	-1.75	51654655	16533	5.75	3160	3185	3080	4085	2205	3145	3124.34	0.11	5527	3278	3211	3103	3036	2928	3245	3070	26	940	100	2130	5	1	25822191	798	37.68	4.64	12	0.06	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.05	N	307180	100	25 억	29454	N	N	N	N
74	20231117	161110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3145	100	2	3.28	896614325	287319	178.63	3045	3170	2995	3955	2135	3045	3120.62	0.13	-4889	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	812	38.35	4.72	12	1.11	82.00	666.00	4885	20230801	-35.62	2710	20221227	16.05	4885	-35.62	20230801	2725	15.41	20230228	4885	-35.62	20230801	2710	16.05	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
75	20231117	151117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3150	105	2	3.45	870699100	279084	173.51	3045	3170	2995	3955	2135	3045	3119.85	0.13	-5949	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	813	38.41	4.73	12	1.08	82.00	666.00	4885	20230801	-35.52	2710	20221227	16.24	4885	-35.52	20230801	2725	15.60	20230228	4885	-35.52	20230801	2710	16.24	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
76	20231117	141110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3135	90	2	2.96	592213155	190715	118.57	3045	3170	2995	3955	2135	3045	3105.23	0.13	-12657	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	810	38.23	4.71	12	0.74	82.00	666.00	4885	20230801	-35.82	2710	20221227	15.68	4885	-35.82	20230801	2725	15.05	20230228	4885	-35.82	20230801	2710	15.68	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
77	20231117	131108	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	80	2	2.63	527419230	169970	105.67	3045	3170	2995	3955	2135	3045	3103.01	0.13	-11534	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	807	38.11	4.69	12	0.66	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
78	20231117	121111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	80	2	2.63	471123840	151920	94.45	3045	3170	2995	3955	2135	3045	3101.13	0.13	-11695	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	807	38.11	4.69	12	0.59	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
79	20231117	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	70	2	2.30	351720930	113642	70.65	3045	3170	2995	3955	2135	3045	3094.99	0.13	-8849	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	804	37.99	4.68	12	0.44	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
80	20231117	101113	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-25	5	-0.82	124674235	41025	25.51	3045	3080	2995	3955	2135	3045	3038.98	0.13	-7087	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	780	36.83	4.53	12	0.16	82.00	666.00	4885	20230801	-38.18	2710	20221227	11.44	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2710	11.44	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
81	20231117	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-45	5	-1.48	44568760	14748	9.17	3045	3055	2995	3955	2135	3045	3022.02	0.13	-8023	3131	3087	3036	2992	2941	3062	2967	26	910	100	2070	5	1	25822191	775	36.59	4.50	12	0.06	82.00	666.00	4885	20230801	-38.59	2710	20221227	10.70	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2710	10.70	20221227	0.04	N	307180	100	25 억	33966	N	N	N	N
82	20231116	161111	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	0	3	0.00	455565635	151135	11.17	3070	3080	2985	3955	2135	3045	3014.30	0.08	13507	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	786	37.13	4.57	12	0.59	82.00	666.00	4885	20230801	-37.67	2710	20221227	12.36	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2710	12.36	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
83	20231116	151104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-35	5	-1.15	374790285	124457	9.20	3070	3080	2985	3955	2135	3045	3011.40	0.08	19009	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	777	36.71	4.52	12	0.48	82.00	666.00	4885	20230801	-38.38	2710	20221227	11.07	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2710	11.07	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
84	20231116	141040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	-10	5	-0.33	338809885	112491	8.32	3070	3080	2985	3955	2135	3045	3011.88	0.08	19004	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	784	37.01	4.56	12	0.44	82.00	666.00	4885	20230801	-37.87	2710	20221227	11.99	4885	-37.87	20230801	2725	11.38	20230228	4885	-37.87	20230801	2710	11.99	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
85	20231116	131104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	-30	5	-0.99	270361180	89771	6.64	3070	3080	2985	3955	2135	3045	3011.68	0.08	19870	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	779	36.77	4.53	12	0.35	82.00	666.00	4885	20230801	-38.28	2710	20221227	11.25	4885	-38.28	20230801	2725	10.64	20230228	4885	-38.28	20230801	2710	11.25	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
86	20231116	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3025	-20	5	-0.66	245319310	81437	6.02	3070	3080	2985	3955	2135	3045	3012.38	0.08	19832	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	781	36.89	4.54	12	0.32	82.00	666.00	4885	20230801	-38.08	2710	20221227	11.62	4885	-38.08	20230801	2725	11.01	20230228	4885	-38.08	20230801	2710	11.62	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
87	20231116	111104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-35	5	-1.15	216114540	71728	5.30	3070	3080	2985	3955	2135	3045	3012.97	0.08	16904	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	777	36.71	4.52	12	0.28	82.00	666.00	4885	20230801	-38.38	2710	20221227	11.07	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2710	11.07	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
88	20231116	101104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-35	5	-1.15	83165925	27478	2.03	3070	3080	2985	3955	2135	3045	3026.64	0.08	2637	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	777	36.71	4.52	12	0.11	82.00	666.00	4885	20230801	-38.38	2710	20221227	11.07	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2710	11.07	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
89	20231116	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	0	3	0.00	0	0	0.00	0	0	0	3955	2135	3045	0.00	0.08	0	3968	3506	3178	2716	2388	3737	2947	26	910	100	2070	5	1	25822191	786	37.13	4.57	12	0.00	82.00	666.00	4885	20230801	-37.67	2710	20221227	12.36	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2710	12.36	20221227	0.06	N	307180	100	25 억	21593	N	N	N	N
90	20231115	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	195	2	6.84	4320060735	1348850	1308.71	3040	3640	2850	3705	1995	2850	3202.96	0.17	-23905	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	786	37.13	4.57	12	5.22	82.00	666.00	4885	20230801	-37.67	2710	20221227	12.36	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2710	12.36	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
91	20231115	151125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	190	2	6.67	4256934560	1328153	1288.63	3040	3640	2850	3705	1995	2850	3205.15	0.17	-26811	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	785	37.07	4.56	12	5.14	82.00	666.00	4885	20230801	-37.77	2710	20221227	12.18	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
92	20231115	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	170	2	5.96	4132560120	1287177	1248.87	3040	3640	2850	3705	1995	2850	3210.56	0.17	-33174	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	780	36.83	4.53	12	4.98	82.00	666.00	4885	20230801	-38.18	2710	20221227	11.44	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2710	11.44	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
93	20231115	131122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	220	2	7.72	4022136655	1250914	1213.69	3040	3640	2850	3705	1995	2850	3215.36	0.17	-35114	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	793	37.44	4.61	12	4.84	82.00	666.00	4885	20230801	-37.15	2710	20221227	13.28	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2710	13.28	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
94	20231115	121123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3070	220	2	7.72	3910724155	1214582	1178.44	3040	3640	2850	3705	1995	2850	3219.81	0.17	-32090	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	793	37.44	4.61	12	4.70	82.00	666.00	4885	20230801	-37.15	2710	20221227	13.28	4885	-37.15	20230801	2725	12.66	20230228	4885	-37.15	20230801	2710	13.28	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
95	20231115	111136	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3050	200	2	7.02	3220179725	993266	963.71	3040	3640	2850	3705	1995	2850	3242.01	0.17	-21030	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	788	37.20	4.58	12	3.85	82.00	666.00	4885	20230801	-37.56	2710	20221227	12.55	4885	-37.56	20230801	2725	11.93	20230228	4885	-37.56	20230801	2710	12.55	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
96	20231115	101126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	240	2	8.42	2314251835	700902	680.05	3040	3640	2850	3705	1995	2850	3301.82	0.17	-29412	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	798	37.68	4.64	12	2.71	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
97	20231115	091116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	40	2	1.40	44207810	14857	14.41	3040	3040	2885	3705	1995	2850	2975.55	0.17	-471	3120	2985	2885	2750	2650	2935	2700	26	855	100	1930	5	1	25822191	746	35.24	4.34	12	0.06	82.00	666.00	4885	20230801	-40.84	2710	20221227	6.64	4885	-40.84	20230801	2725	6.06	20230228	4885	-40.84	20230801	2710	6.64	20221227	0.06	N	307180	100	25 억	43007	N	N	N	N
98	20231114	161059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	0	3	0.00	300196975	102710	302.87	2990	3020	2785	3705	1995	2850	2922.76	0.18	-2554	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	736	34.76	4.28	12	0.40	82.00	666.00	4885	20230801	-41.66	2710	20221227	5.17	4885	-41.66	20230801	2725	4.59	20230228	4885	-41.66	20230801	2710	5.17	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
99	20231114	151106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	5	2	0.18	293801980	100467	296.26	2990	3020	2785	3705	1995	2850	2924.36	0.18	-2784	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	737	34.82	4.29	12	0.39	82.00	666.00	4885	20230801	-41.56	2710	20221227	5.35	4885	-41.56	20230801	2725	4.77	20230228	4885	-41.56	20230801	2710	5.35	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
100	20231114	141103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2855	5	2	0.18	279078755	95302	281.03	2990	3020	2785	3705	1995	2850	2928.36	0.18	-4421	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	737	34.82	4.29	12	0.37	82.00	666.00	4885	20230801	-41.56	2710	20221227	5.35	4885	-41.56	20230801	2725	4.77	20230228	4885	-41.56	20230801	2710	5.35	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
101	20231114	131103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2840	-10	5	-0.35	267809300	91346	269.36	2990	3020	2785	3705	1995	2850	2931.81	0.18	-5506	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	733	34.63	4.26	12	0.35	82.00	666.00	4885	20230801	-41.86	2710	20221227	4.80	4885	-41.86	20230801	2725	4.22	20230228	4885	-41.86	20230801	2710	4.80	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
102	20231114	121107	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	20	2	0.70	230844255	78333	230.99	2990	3020	2850	3705	1995	2850	2946.96	0.18	-9508	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	741	35.00	4.31	12	0.30	82.00	666.00	4885	20230801	-41.25	2710	20221227	5.90	4885	-41.25	20230801	2725	5.32	20230228	4885	-41.25	20230801	2710	5.90	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
103	20231114	111118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	20	2	0.70	201627575	68170	201.02	2990	3020	2850	3705	1995	2850	2957.72	0.18	-14627	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	741	35.00	4.31	12	0.26	82.00	666.00	4885	20230801	-41.25	2710	20221227	5.90	4885	-41.25	20230801	2725	5.32	20230228	4885	-41.25	20230801	2710	5.90	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
104	20231114	101105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	140	2	4.91	178372200	60154	177.38	2990	3020	2850	3705	1995	2850	2965.26	0.18	-15367	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	772	36.46	4.49	12	0.23	82.00	666.00	4885	20230801	-38.79	2710	20221227	10.33	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2710	10.33	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
105	20231114	091053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	155	2	5.44	91949775	31114	91.75	2990	3020	2850	3705	1995	2850	2955.25	0.18	-11571	2983	2916	2873	2806	2763	2895	2785	26	855	100	1930	5	1	25822191	776	36.65	4.51	12	0.12	82.00	666.00	4885	20230801	-38.49	2710	20221227	10.89	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2710	10.89	20221227	0.06	N	307180	100	25 억	45561	N	N	N	N
106	20231113	161045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	-20	5	-0.70	96690445	33861	77.89	2855	2940	2830	3730	2010	2870	2855.51	0.21	-9232	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	736	34.76	4.28	12	0.13	82.00	666.00	4885	20230801	-41.66	2710	20221227	5.17	4885	-41.66	20230801	2725	4.59	20230228	4885	-41.66	20230801	2710	5.17	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
107	20231113	151040	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2830	-40	5	-1.39	96194110	33686	77.48	2855	2940	2830	3730	2010	2870	2855.61	0.21	-9232	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	731	34.51	4.25	12	0.13	82.00	666.00	4885	20230801	-42.07	2710	20221227	4.43	4885	-42.07	20230801	2725	3.85	20230228	4885	-42.07	20230801	2710	4.43	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
108	20231113	141041	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2850	-20	5	-0.70	85542480	29935	68.86	2855	2940	2830	3730	2010	2870	2857.61	0.21	-9898	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	736	34.76	4.28	12	0.12	82.00	666.00	4885	20230801	-41.66	2710	20221227	5.17	4885	-41.66	20230801	2725	4.59	20230228	4885	-41.66	20230801	2710	5.17	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
109	20231113	131038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-10	5	-0.35	79341460	27765	63.86	2855	2940	2830	3730	2010	2870	2857.61	0.21	-9876	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	739	34.88	4.29	12	0.11	82.00	666.00	4885	20230801	-41.45	2710	20221227	5.54	4885	-41.45	20230801	2725	4.95	20230228	4885	-41.45	20230801	2710	5.54	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
110	20231113	121042	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2835	-35	5	-1.22	73305770	25648	58.99	2855	2940	2835	3730	2010	2870	2858.15	0.21	-9329	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	732	34.57	4.26	12	0.10	82.00	666.00	4885	20230801	-41.97	2710	20221227	4.61	4885	-41.97	20230801	2725	4.04	20230228	4885	-41.97	20230801	2710	4.61	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
111	20231113	111037	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2860	-10	5	-0.35	57095680	19950	45.89	2855	2940	2845	3730	2010	2870	2861.94	0.21	-6410	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	739	34.88	4.29	12	0.08	82.00	666.00	4885	20230801	-41.45	2710	20221227	5.54	4885	-41.45	20230801	2725	4.95	20230228	4885	-41.45	20230801	2710	5.54	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
112	20231113	101035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2865	-5	5	-0.17	32236100	11249	25.87	2855	2940	2855	3730	2010	2870	2865.69	0.21	-1137	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	740	34.94	4.30	12	0.04	82.00	666.00	4885	20230801	-41.35	2710	20221227	5.72	4885	-41.35	20230801	2725	5.14	20230228	4885	-41.35	20230801	2710	5.72	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
113	20231113	091043	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	10	2	0.35	13611110	4754	10.94	2855	2940	2855	3730	2010	2870	2863.09	0.21	-258	2976	2922	2891	2837	2806	2907	2822	26	860	100	1950	5	1	25822191	744	35.12	4.32	12	0.02	82.00	666.00	4885	20230801	-41.04	2710	20221227	6.27	4885	-41.04	20230801	2725	5.69	20230228	4885	-41.04	20230801	2710	6.27	20221227	0.06	N	307180	100	25 억	54793	N	N	N	N
114	20231110	161056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2870	-55	5	-1.88	117847840	40924	66.69	2925	2945	2860	3800	2050	2925	2879.67	0.23	-3952	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	741	35.00	4.31	12	0.16	82.00	666.00	4885	20230801	-41.25	2710	20221227	5.90	4885	-41.25	20230801	2725	5.32	20230228	4885	-41.25	20230801	2710	5.90	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
115	20231110	151101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-50	5	-1.71	109220305	37918	61.80	2925	2945	2860	3800	2050	2925	2880.43	0.23	-2965	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	742	35.06	4.32	12	0.15	82.00	666.00	4885	20230801	-41.15	2710	20221227	6.09	4885	-41.15	20230801	2725	5.50	20230228	4885	-41.15	20230801	2710	6.09	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
116	20231110	141046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2890	-35	5	-1.20	87831095	30475	49.67	2925	2945	2860	3800	2050	2925	2882.07	0.23	-2857	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	746	35.24	4.34	12	0.12	82.00	666.00	4885	20230801	-40.84	2710	20221227	6.64	4885	-40.84	20230801	2725	6.06	20230228	4885	-40.84	20230801	2710	6.64	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
117	20231110	131047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-25	5	-0.85	82032945	28472	46.40	2925	2945	2860	3800	2050	2925	2881.18	0.23	-1102	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	749	35.37	4.35	12	0.11	82.00	666.00	4885	20230801	-40.63	2710	20221227	7.01	4885	-40.63	20230801	2725	6.42	20230228	4885	-40.63	20230801	2710	7.01	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
118	20231110	121055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2895	-30	5	-1.03	77418295	26874	43.80	2925	2945	2860	3800	2050	2925	2880.79	0.23	-1070	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	748	35.30	4.35	12	0.10	82.00	666.00	4885	20230801	-40.74	2710	20221227	6.83	4885	-40.74	20230801	2725	6.24	20230228	4885	-40.74	20230801	2710	6.83	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
119	20231110	111035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2875	-50	5	-1.71	76832995	26671	43.47	2925	2945	2860	3800	2050	2925	2880.77	0.23	-1070	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	742	35.06	4.32	12	0.10	82.00	666.00	4885	20230801	-41.15	2710	20221227	6.09	4885	-41.15	20230801	2725	5.50	20230228	4885	-41.15	20230801	2710	6.09	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
120	20231110	101047	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2880	-45	5	-1.54	66040155	22919	37.35	2925	2945	2860	3800	2050	2925	2881.46	0.23	-1073	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	744	35.12	4.32	12	0.09	82.00	666.00	4885	20230801	-41.04	2710	20221227	6.27	4885	-41.04	20230801	2725	5.69	20230228	4885	-41.04	20230801	2710	6.27	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
121	20231110	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	0	3	0.00	4457815	1522	2.48	2925	2945	2925	3800	2050	2925	2928.92	0.23	-1217	3001	2962	2921	2882	2841	2942	2862	26	875	100	1980	5	1	25822191	755	35.67	4.39	12	0.01	82.00	666.00	4885	20230801	-40.12	2710	20221227	7.93	4885	-40.12	20230801	2725	7.34	20230228	4885	-40.12	20230801	2710	7.93	20221227	0.06	N	307180	100	25 억	58745	N	N	N	N
122	20231109	161022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	-15	5	-0.51	177933110	61339	262.07	2960	2960	2880	3820	2060	2940	2900.81	0.22	931	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	755	35.67	4.39	12	0.24	82.00	666.00	4885	20230801	-40.12	2710	20221227	7.93	4885	-40.12	20230801	2725	7.34	20230228	4885	-40.12	20230801	2710	7.93	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
123	20231109	151023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	-20	5	-0.68	169794855	58556	250.18	2960	2960	2880	3820	2060	2940	2899.70	0.22	1028	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	754	35.61	4.38	12	0.23	82.00	666.00	4885	20230801	-40.23	2710	20221227	7.75	4885	-40.23	20230801	2725	7.16	20230228	4885	-40.23	20230801	2710	7.75	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
124	20231109	141018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-40	5	-1.36	145212140	50046	213.82	2960	2960	2880	3820	2060	2940	2901.57	0.22	1235	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	749	35.37	4.35	12	0.19	82.00	666.00	4885	20230801	-40.63	2710	20221227	7.01	4885	-40.63	20230801	2725	6.42	20230228	4885	-40.63	20230801	2710	7.01	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
125	20231109	131021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2885	-55	5	-1.87	102862250	35371	151.12	2960	2960	2885	3820	2060	2940	2908.10	0.22	1383	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	745	35.18	4.33	12	0.14	82.00	666.00	4885	20230801	-40.94	2710	20221227	6.46	4885	-40.94	20230801	2725	5.87	20230228	4885	-40.94	20230801	2710	6.46	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
126	20231109	121026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-40	5	-1.36	73508365	25228	107.78	2960	2960	2895	3820	2060	2940	2913.76	0.22	924	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	749	35.37	4.35	12	0.10	82.00	666.00	4885	20230801	-40.63	2710	20221227	7.01	4885	-40.63	20230801	2725	6.42	20230228	4885	-40.63	20230801	2710	7.01	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
127	20231109	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2925	-15	5	-0.51	55284250	18958	81.00	2960	2960	2895	3820	2060	2940	2916.14	0.22	286	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	755	35.67	4.39	12	0.07	82.00	666.00	4885	20230801	-40.12	2710	20221227	7.93	4885	-40.12	20230801	2725	7.34	20230228	4885	-40.12	20230801	2710	7.93	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
128	20231109	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2900	-40	5	-1.36	51974365	17818	76.13	2960	2960	2900	3820	2060	2940	2916.96	0.22	348	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	749	35.37	4.35	12	0.07	82.00	666.00	4885	20230801	-40.63	2710	20221227	7.01	4885	-40.63	20230801	2725	6.42	20230228	4885	-40.63	20230801	2710	7.01	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
129	20231109	091023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	20	2	0.68	142080	48	0.21	2960	2960	2960	3820	2060	2940	2960.00	0.22	0	3060	3000	2960	2900	2860	2980	2880	26	880	100	1990	5	1	25822191	764	36.10	4.44	12	0.00	82.00	666.00	4885	20230801	-39.41	2710	20221227	9.23	4885	-39.41	20230801	2725	8.62	20230228	4885	-39.41	20230801	2710	9.23	20221227	0.08	N	307180	100	25 억	57814	N	N	N	N
130	20231108	161014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2940	-20	5	-0.68	68989345	23374	45.25	2955	3020	2920	3845	2075	2960	2951.55	0.22	-29	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	759	35.85	4.41	12	0.09	82.00	666.00	4885	20230801	-39.82	2710	20221227	8.49	4885	-39.82	20230801	2725	7.89	20230228	4885	-39.82	20230801	2710	8.49	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
131	20231108	151019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	0	3	0.00	66139945	22405	43.38	2955	3020	2920	3845	2075	2960	2952.02	0.22	-6	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	764	36.10	4.44	12	0.09	82.00	666.00	4885	20230801	-39.41	2710	20221227	9.23	4885	-39.41	20230801	2725	8.62	20230228	4885	-39.41	20230801	2710	9.23	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
132	20231108	141013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	0	3	0.00	53330310	18066	34.98	2955	3020	2920	3845	2075	2960	2951.97	0.22	958	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	764	36.10	4.44	12	0.07	82.00	666.00	4885	20230801	-39.41	2710	20221227	9.23	4885	-39.41	20230801	2725	8.62	20230228	4885	-39.41	20230801	2710	9.23	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
133	20231108	131010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	0	3	0.00	51743685	17530	33.94	2955	3020	2920	3845	2075	2960	2951.72	0.22	1072	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	764	36.10	4.44	12	0.07	82.00	666.00	4885	20230801	-39.41	2710	20221227	9.23	4885	-39.41	20230801	2725	8.62	20230228	4885	-39.41	20230801	2710	9.23	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
134	20231108	121007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	20	2	0.68	46913840	15895	30.77	2955	3020	2920	3845	2075	2960	2951.48	0.22	1084	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	770	36.34	4.47	12	0.06	82.00	666.00	4885	20230801	-39.00	2710	20221227	9.96	4885	-39.00	20230801	2725	9.36	20230228	4885	-39.00	20230801	2710	9.96	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
135	20231108	111015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2955	-5	5	-0.17	44946085	15232	29.49	2955	3020	2920	3845	2075	2960	2950.77	0.22	593	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	763	36.04	4.44	12	0.06	82.00	666.00	4885	20230801	-39.51	2710	20221227	9.04	4885	-39.51	20230801	2725	8.44	20230228	4885	-39.51	20230801	2710	9.04	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
136	20231108	101013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2920	-40	5	-1.35	33322865	11315	21.91	2955	3020	2920	3845	2075	2960	2945.02	0.22	200	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	754	35.61	4.38	12	0.04	82.00	666.00	4885	20230801	-40.23	2710	20221227	7.75	4885	-40.23	20230801	2725	7.16	20230228	4885	-40.23	20230801	2710	7.75	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
137	20231108	091011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2970	10	2	0.34	14562050	4955	9.59	2955	3020	2925	3845	2075	2960	2938.86	0.22	629	3110	3035	2980	2905	2850	3007	2877	26	885	100	2010	5	1	25822191	767	36.22	4.46	12	0.02	82.00	666.00	4885	20230801	-39.20	2710	20221227	9.59	4885	-39.20	20230801	2725	8.99	20230228	4885	-39.20	20230801	2710	9.59	20221227	0.08	N	307180	100	25 억	57843	N	N	N	N
138	20231107	161012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	-45	5	-1.50	153669365	51548	78.89	3020	3055	2925	3905	2105	3005	2981.09	0.28	-15174	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	764	36.10	4.44	12	0.20	82.00	666.00	4885	20230801	-39.41	2710	20221227	9.23	4885	-39.41	20230801	2725	8.62	20230228	4885	-39.41	20230801	2710	9.23	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
139	20231107	151015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2945	-60	5	-2.00	150978765	50640	77.50	3020	3055	2925	3905	2105	3005	2981.41	0.28	-14546	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	760	35.91	4.42	12	0.20	82.00	666.00	4885	20230801	-39.71	2710	20221227	8.67	4885	-39.71	20230801	2725	8.07	20230228	4885	-39.71	20230801	2710	8.67	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
140	20231107	141016	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2965	-40	5	-1.33	141713685	47503	72.70	3020	3055	2925	3905	2105	3005	2983.26	0.28	-14013	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	766	36.16	4.45	12	0.18	82.00	666.00	4885	20230801	-39.30	2710	20221227	9.41	4885	-39.30	20230801	2725	8.81	20230228	4885	-39.30	20230801	2710	9.41	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
141	20231107	131017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2980	-25	5	-0.83	123592920	41365	63.31	3020	3055	2925	3905	2105	3005	2987.86	0.28	-13700	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	770	36.34	4.47	12	0.16	82.00	666.00	4885	20230801	-39.00	2710	20221227	9.96	4885	-39.00	20230801	2725	9.36	20230228	4885	-39.00	20230801	2710	9.96	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
142	20231107	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2935	-70	5	-2.33	103493685	34572	52.91	3020	3055	2935	3905	2105	3005	2993.57	0.28	-8753	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	758	35.79	4.41	12	0.13	82.00	666.00	4885	20230801	-39.92	2710	20221227	8.30	4885	-39.92	20230801	2725	7.71	20230228	4885	-39.92	20230801	2710	8.30	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
143	20231107	111011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3000	-5	5	-0.17	71156270	23681	36.24	3020	3055	2970	3905	2105	3005	3004.78	0.28	-896	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	775	36.59	4.50	12	0.09	82.00	666.00	4885	20230801	-38.59	2710	20221227	10.70	4885	-38.59	20230801	2725	10.09	20230228	4885	-38.59	20230801	2710	10.70	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
144	20231107	101023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2990	-15	5	-0.50	59873955	19924	30.49	3020	3055	2970	3905	2105	3005	3005.12	0.28	-891	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	772	36.46	4.49	12	0.08	82.00	666.00	4885	20230801	-38.79	2710	20221227	10.33	4885	-38.79	20230801	2725	9.72	20230228	4885	-38.79	20230801	2710	10.33	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
145	20231107	090959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3015	10	2	0.33	15946955	5291	8.10	3020	3045	3005	3905	2105	3005	3013.98	0.28	508	3128	3066	3033	2971	2938	3050	2955	26	900	100	2040	5	1	25822191	779	36.77	4.53	12	0.02	82.00	666.00	4885	20230801	-38.28	2710	20221227	11.25	4885	-38.28	20230801	2725	10.64	20230228	4885	-38.28	20230801	2710	11.25	20221227	0.08	N	307180	100	25 억	73017	N	N	N	N
146	20231106	160948	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3005	45	2	1.52	198248425	65339	111.55	3050	3095	3000	3845	2075	2960	3034.15	0.21	18790	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	776	36.65	4.51	12	0.25	82.00	666.00	4885	20230801	-38.49	2710	20221227	10.89	4885	-38.49	20230801	2725	10.28	20230228	4885	-38.49	20230801	2710	10.89	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
147	20231106	150955	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	50	2	1.69	194062435	63946	109.18	3050	3095	3000	3845	2075	2960	3034.79	0.21	19229	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	777	36.71	4.52	12	0.25	82.00	666.00	4885	20230801	-38.38	2710	20221227	11.07	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2710	11.07	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
148	20231106	140950	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	70	2	2.36	109883530	36082	61.60	3050	3095	3020	3845	2075	2960	3045.38	0.21	9955	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	782	36.95	4.55	12	0.14	82.00	666.00	4885	20230801	-37.97	2710	20221227	11.81	4885	-37.97	20230801	2725	11.19	20230228	4885	-37.97	20230801	2710	11.81	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
149	20231106	130959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	80	2	2.70	105237720	34550	58.99	3050	3095	3020	3845	2075	2960	3045.95	0.21	9886	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	785	37.07	4.56	12	0.13	82.00	666.00	4885	20230801	-37.77	2710	20221227	12.18	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
150	20231106	120956	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	85	2	2.87	75469445	24723	42.21	3050	3095	3020	3845	2075	2960	3052.60	0.21	6140	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	786	37.13	4.57	12	0.10	82.00	666.00	4885	20230801	-37.67	2710	20221227	12.36	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2710	12.36	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
151	20231106	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	115	2	3.89	64207055	21025	35.90	3050	3095	3020	3845	2075	2960	3053.84	0.21	6064	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	794	37.50	4.62	12	0.08	82.00	666.00	4885	20230801	-37.05	2710	20221227	13.47	4885	-37.05	20230801	2725	12.84	20230228	4885	-37.05	20230801	2710	13.47	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
152	20231106	100928	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3035	75	2	2.53	30070660	9870	16.85	3050	3090	3020	3845	2075	2960	3046.67	0.21	31	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	784	37.01	4.56	12	0.04	82.00	666.00	4885	20230801	-37.87	2710	20221227	11.99	4885	-37.87	20230801	2725	11.38	20230228	4885	-37.87	20230801	2710	11.99	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
153	20231106	090953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3075	115	2	3.89	10775555	3527	6.02	3050	3090	3020	3845	2075	2960	3055.16	0.21	-470	3146	3052	3001	2907	2856	3027	2882	26	885	100	2010	5	1	25822191	794	37.50	4.62	12	0.01	82.00	666.00	4885	20230801	-37.05	2710	20221227	13.47	4885	-37.05	20230801	2725	12.84	20230228	4885	-37.05	20230801	2710	13.47	20221227	0.08	N	307180	100	25 억	54227	N	N	N	N
154	20231103	160941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2960	-100	5	-3.27	175806945	58571	85.48	3080	3095	2950	3975	2145	3060	3001.60	0.21	-1147	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	764	36.10	4.44	12	0.23	82.00	666.00	4885	20230801	-39.41	2710	20221227	9.23	4885	-39.41	20230801	2725	8.62	20230228	4885	-39.41	20230801	2710	9.23	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
155	20231103	150936	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	2995	-65	5	-2.12	157682230	52467	76.57	3080	3095	2950	3975	2145	3060	3005.36	0.21	3414	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	773	36.52	4.50	12	0.20	82.00	666.00	4885	20230801	-38.69	2710	20221227	10.52	4885	-38.69	20230801	2725	9.91	20230228	4885	-38.69	20230801	2710	10.52	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
156	20231103	140938	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3010	-50	5	-1.63	125657610	41723	60.89	3080	3095	2985	3975	2145	3060	3011.71	0.21	516	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	777	36.71	4.52	12	0.16	82.00	666.00	4885	20230801	-38.38	2710	20221227	11.07	4885	-38.38	20230801	2725	10.46	20230228	4885	-38.38	20230801	2710	11.07	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
157	20231103	130937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3020	-40	5	-1.31	69728420	23081	33.68	3080	3095	3000	3975	2145	3060	3021.03	0.21	-1068	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	780	36.83	4.53	12	0.09	82.00	666.00	4885	20230801	-38.18	2710	20221227	11.44	4885	-38.18	20230801	2725	10.83	20230228	4885	-38.18	20230801	2710	11.44	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
158	20231103	120934	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3040	-20	5	-0.65	39826170	13157	19.20	3080	3095	3000	3975	2145	3060	3026.99	0.21	-1016	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	785	37.07	4.56	12	0.05	82.00	666.00	4885	20230801	-37.77	2710	20221227	12.18	4885	-37.77	20230801	2725	11.56	20230228	4885	-37.77	20230801	2710	12.18	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
159	20231103	110944	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3045	-15	5	-0.49	39491600	13047	19.04	3080	3095	3000	3975	2145	3060	3026.87	0.21	-988	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	786	37.13	4.57	12	0.05	82.00	666.00	4885	20230801	-37.67	2710	20221227	12.36	4885	-37.67	20230801	2725	11.74	20230228	4885	-37.67	20230801	2710	12.36	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
160	20231103	100925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-30	5	-0.98	32376380	10697	15.61	3080	3095	3000	3975	2145	3060	3026.68	0.21	-556	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	782	36.95	4.55	12	0.04	82.00	666.00	4885	20230801	-37.97	2710	20221227	11.81	4885	-37.97	20230801	2725	11.19	20230228	4885	-37.97	20230801	2710	11.81	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
161	20231103	090930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3030	-30	5	-0.98	22914120	7577	11.06	3080	3095	3000	3975	2145	3060	3024.17	0.21	-727	3246	3152	3106	3012	2966	3130	2990	26	915	100	2080	5	1	25822191	782	36.95	4.55	12	0.03	82.00	666.00	4885	20230801	-37.97	2710	20221227	11.81	4885	-37.97	20230801	2725	11.19	20230228	4885	-37.97	20230801	2710	11.81	20221227	0.08	N	307180	100	25 억	55374	N	N	N	N
162	20231102	160930	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3060	-60	5	-1.92	213380100	68524	53.57	3145	3200	3060	4055	2185	3120	3114.13	0.17	12029	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	790	37.32	4.59	12	0.27	82.00	666.00	4885	20230801	-37.36	2710	20221227	12.92	4885	-37.36	20230801	2725	12.29	20230228	4885	-37.36	20230801	2710	12.92	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
163	20231102	150941	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-35	5	-1.12	194830495	62464	48.83	3145	3200	3080	4055	2185	3120	3119.08	0.17	12046	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	797	37.62	4.63	12	0.24	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
164	20231102	140926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	-30	5	-0.96	187199885	60000	46.90	3145	3200	3080	4055	2185	3120	3120.00	0.17	13538	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	798	37.68	4.64	12	0.23	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
165	20231102	130929	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3160	40	2	1.28	117699815	37640	29.42	3145	3200	3085	4055	2185	3120	3126.99	0.17	10617	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	816	38.54	4.74	12	0.15	82.00	666.00	4885	20230801	-35.31	2710	20221227	16.61	4885	-35.31	20230801	2725	15.96	20230228	4885	-35.31	20230801	2710	16.61	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
166	20231102	120927	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3140	20	2	0.64	105468075	33748	26.38	3145	3200	3085	4055	2185	3120	3125.17	0.17	8341	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	811	38.29	4.71	12	0.13	82.00	666.00	4885	20230801	-35.72	2710	20221227	15.87	4885	-35.72	20230801	2725	15.23	20230228	4885	-35.72	20230801	2710	15.87	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
167	20231102	110925	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3130	10	2	0.32	60028840	19342	15.12	3145	3145	3085	4055	2185	3120	3103.55	0.17	4763	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	808	38.17	4.70	12	0.07	82.00	666.00	4885	20230801	-35.93	2710	20221227	15.50	4885	-35.93	20230801	2725	14.86	20230228	4885	-35.93	20230801	2710	15.50	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
168	20231102	100926	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	-25	5	-0.80	22288570	7171	5.61	3145	3145	3085	4055	2185	3120	3108.15	0.17	54	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	799	37.74	4.65	12	0.03	82.00	666.00	4885	20230801	-36.64	2710	20221227	14.21	4885	-36.64	20230801	2725	13.58	20230228	4885	-36.64	20230801	2710	14.21	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
169	20231102	090933	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3085	-35	5	-1.12	10996385	3522	2.75	3145	3145	3085	4055	2185	3120	3122.20	0.17	-321	3383	3251	3148	3016	2913	3200	2965	26	935	100	2120	5	1	25822191	797	37.62	4.63	12	0.01	82.00	666.00	4885	20230801	-36.85	2710	20221227	13.84	4885	-36.85	20230801	2725	13.21	20230228	4885	-36.85	20230801	2710	13.84	20221227	0.08	N	307180	100	25 억	43229	N	N	N	N
170	20231101	160924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	130	2	4.35	402493255	127914	117.78	3270	3280	3045	3885	2095	2990	3146.61	0.21	-11817	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	806	38.05	4.68	12	0.50	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N
171	20231101	150924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3095	105	2	3.51	391195310	124285	114.44	3270	3280	3045	3885	2095	2990	3147.57	0.21	-11492	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	799	37.74	4.65	12	0.48	82.00	666.00	4885	20230801	-36.64	2710	20221227	14.21	4885	-36.64	20230801	2725	13.58	20230228	4885	-36.64	20230801	2710	14.21	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N
172	20231101	140916	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	100	2	3.34	346592325	109786	101.09	3270	3280	3045	3885	2095	2990	3156.98	0.21	-8801	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	798	37.68	4.64	12	0.43	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N
173	20231101	130924	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3090	100	2	3.34	339075700	107360	98.86	3270	3280	3045	3885	2095	2990	3158.31	0.21	-8550	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	798	37.68	4.64	12	0.42	82.00	666.00	4885	20230801	-36.75	2710	20221227	14.02	4885	-36.75	20230801	2725	13.39	20230228	4885	-36.75	20230801	2710	14.02	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N
174	20231101	120945	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3080	90	2	3.01	317116105	100190	92.26	3270	3280	3080	3885	2095	2990	3165.15	0.21	-8845	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	795	37.56	4.62	12	0.39	82.00	666.00	4885	20230801	-36.95	2710	20221227	13.65	4885	-36.95	20230801	2725	13.03	20230228	4885	-36.95	20230801	2710	13.65	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N
175	20231101	110953	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3120	130	2	4.35	279559640	88057	81.08	3270	3280	3100	3885	2095	2990	3174.76	0.21	-1202	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	806	38.05	4.68	12	0.34	82.00	666.00	4885	20230801	-36.13	2710	20221227	15.13	4885	-36.13	20230801	2725	14.50	20230228	4885	-36.13	20230801	2710	15.13	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N
176	20231101	100937	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3115	125	2	4.18	236860325	74374	68.48	3270	3280	3100	3885	2095	2990	3184.72	0.21	-1108	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	804	37.99	4.68	12	0.29	82.00	666.00	4885	20230801	-36.23	2710	20221227	14.94	4885	-36.23	20230801	2725	14.31	20230228	4885	-36.23	20230801	2710	14.94	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N
177	20231101	090939	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	3125	135	2	4.52	97809950	30870	28.43	3270	3280	3100	3885	2095	2990	3168.45	0.21	-5553	3173	3081	2988	2896	2803	3035	2850	26	895	100	2030	5	1	25822191	807	38.11	4.69	12	0.12	82.00	666.00	4885	20230801	-36.03	2710	20221227	15.31	4885	-36.03	20230801	2725	14.68	20230228	4885	-36.03	20230801	2710	15.31	20221227	0.08	N	307180	100	25 억	54307	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History