KissMeData/045390/price/prices-20231101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160525	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3510	120	2	3.54	2781619675	798095	90.81	3420	3525	3390	4405	2375	3390	3485.26	5.07	23708	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2474	29.50	2.25	12	1.13	119.00	1561.00	4185	20221128	-16.13	2940	20230726	19.39	4070	-13.76	20230619	2940	19.39	20230726	4070	-13.76	20230619	2940	19.39	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
3	20231130	150526	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3510	120	2	3.54	2495151040	716474	81.52	3420	3525	3390	4405	2375	3390	3482.58	5.07	9372	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2474	29.50	2.25	12	1.02	119.00	1561.00	4185	20221128	-16.13	2940	20230726	19.39	4070	-13.76	20230619	2940	19.39	20230726	4070	-13.76	20230619	2940	19.39	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
4	20231130	140522	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3505	115	2	3.39	2119813210	609597	69.36	3420	3510	3390	4405	2375	3390	3477.44	5.07	8416	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2470	29.45	2.25	12	0.87	119.00	1561.00	4185	20221128	-16.25	2940	20230726	19.22	4070	-13.88	20230619	2940	19.22	20230726	4070	-13.88	20230619	2940	19.22	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
5	20231130	130521	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3465	75	2	2.21	1782661780	513118	58.38	3420	3510	3390	4405	2375	3390	3474.22	5.07	11823	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2442	29.12	2.22	12	0.73	119.00	1561.00	4185	20221128	-17.20	2940	20230726	17.86	4070	-14.86	20230619	2940	17.86	20230726	4070	-14.86	20230619	2940	17.86	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
6	20231130	120531	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3460	70	2	2.06	1599683285	460240	52.37	3420	3510	3390	4405	2375	3390	3475.82	5.07	16471	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2438	29.08	2.22	12	0.65	119.00	1561.00	4185	20221128	-17.32	2940	20230726	17.69	4070	-14.99	20230619	2940	17.69	20230726	4070	-14.99	20230619	2940	17.69	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
7	20231130	110526	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3475	85	2	2.51	1507526845	433644	49.34	3420	3510	3390	4405	2375	3390	3476.48	5.07	18122	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2449	29.20	2.23	12	0.62	119.00	1561.00	4185	20221128	-16.97	2940	20230726	18.20	4070	-14.62	20230619	2940	18.20	20230726	4070	-14.62	20230619	2940	18.20	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
8	20231130	100520	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3480	90	2	2.65	1278653890	367814	41.85	3420	3510	3390	4405	2375	3390	3476.43	5.07	17925	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2452	29.24	2.23	12	0.52	119.00	1561.00	4185	20221128	-16.85	2940	20230726	18.37	4070	-14.50	20230619	2940	18.37	20230726	4070	-14.50	20230619	2940	18.37	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
9	20231130	090522	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3425	35	2	1.03	85037220	24868	2.83	3420	3435	3390	4405	2375	3390	3419.91	5.07	-4964	3460	3425	3395	3360	3330	3410	3345	71	1015	100	2570	5	1	70473377	2414	28.78	2.19	12	0.04	119.00	1561.00	4185	20221128	-18.16	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4070	-15.85	20230619	2940	16.50	20230726	5.71	N	045390	100	71 억	3575617	N	N	1	N	00	N
10	20231129	160520	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3390	-40	5	-1.17	2949585570	868435	71.59	3430	3430	3365	4455	2405	3430	3396.45	5.04	21574	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2389	28.49	2.17	12	1.23	119.00	1561.00	4260	20221125	-20.42	2940	20230726	15.31	4070	-16.71	20230619	2940	15.31	20230726	4070	-16.71	20230619	2940	15.31	20230726	6.00	N	045390	100	71 억	3554043	N	N	1	N	00	N
11	20231129	150523	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3395	-35	5	-1.02	2777876360	817816	67.41	3430	3430	3365	4455	2405	3430	3396.70	5.04	21641	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2393	28.53	2.17	12	1.16	119.00	1561.00	4260	20221125	-20.31	2940	20230726	15.48	4070	-16.58	20230619	2940	15.48	20230726	4070	-16.58	20230619	2940	15.48	20230726	6.00	N	045390	100	71 억	3554043	N	N	0	N	00	N
12	20231129	140522	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3400	-30	5	-0.87	2498013350	735382	60.62	3430	3430	3365	4455	2405	3430	3396.89	5.04	17945	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2396	28.57	2.18	12	1.04	119.00	1561.00	4260	20221125	-20.19	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4070	-16.46	20230619	2940	15.65	20230726	6.00	N	045390	100	71 억	3554043	N	N	0	N	00	N
13	20231129	130524	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3405	-25	5	-0.73	2242603775	660232	54.42	3430	3430	3365	4455	2405	3430	3396.69	5.04	21149	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2400	28.61	2.18	12	0.94	119.00	1561.00	4260	20221125	-20.07	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4070	-16.34	20230619	2940	15.82	20230726	6.00	N	045390	100	71 억	3554043	N	N	0	N	00	N
14	20231129	120523	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3400	-30	5	-0.87	2044936325	602134	49.64	3430	3430	3365	4455	2405	3430	3396.15	5.04	39131	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2396	28.57	2.18	12	0.85	119.00	1561.00	4260	20221125	-20.19	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4070	-16.46	20230619	2940	15.65	20230726	6.00	N	045390	100	71 억	3554043	N	N	0	N	00	N
15	20231129	110523	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3410	-20	5	-0.58	1739485835	512457	42.24	3430	3430	3365	4455	2405	3430	3394.40	5.04	37007	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2403	28.66	2.18	12	0.73	119.00	1561.00	4260	20221125	-19.95	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4070	-16.22	20230619	2940	15.99	20230726	6.00	N	045390	100	71 억	3554043	N	N	0	N	00	N
16	20231129	100522	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3410	-20	5	-0.58	1400637205	412891	34.04	3430	3430	3365	4455	2405	3430	3392.27	5.04	8238	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2403	28.66	2.18	12	0.59	119.00	1561.00	4260	20221125	-19.95	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4070	-16.22	20230619	2940	15.99	20230726	6.00	N	045390	100	71 억	3554043	N	N	0	N	00	N
17	20231129	090519	00	30.00	KOSDAQ	일반전기전자	N	N	N	N	40	N	3400	-30	5	-0.87	243577595	71437	5.89	3430	3430	3400	4455	2405	3430	3409.68	5.04	916	3503	3466	3443	3406	3383	3455	3395	71	1025	100	2600	5	1	70473377	2396	28.57	2.18	12	0.10	119.00	1561.00	4260	20221125	-20.19	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4070	-16.46	20230619	2940	15.65	20230726	6.00	N	045390	100	71 억	3554043	N	N	0	N	00	N
18	20231128	160521	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3430	-100	5	-2.83	4074427120	1183424	33.51	3445	3480	3420	4585	2475	3530	3442.90	5.12	-57872	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2417	28.82	2.20	12	1.68	119.00	1561.00	4260	20221125	-19.48	2940	20230726	16.67	4070	-15.72	20230619	2940	16.67	20230726	4185	-18.04	20221128	2940	16.67	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
19	20231128	150447	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3425	-105	5	-2.97	3847304480	1117155	31.63	3445	3480	3420	4585	2475	3530	3443.82	5.12	-60674	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2414	28.78	2.19	12	1.59	119.00	1561.00	4260	20221125	-19.60	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4185	-18.16	20221128	2940	16.50	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
20	20231128	140520	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3425	-105	5	-2.97	3512329340	1019387	28.86	3445	3480	3420	4585	2475	3530	3445.51	5.12	-58951	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2414	28.78	2.19	12	1.45	119.00	1561.00	4260	20221125	-19.60	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4185	-18.16	20221128	2940	16.50	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
21	20231128	130518	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3430	-100	5	-2.83	3197984035	927693	26.27	3445	3480	3425	4585	2475	3530	3447.22	5.12	-48214	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2417	28.82	2.20	12	1.32	119.00	1561.00	4260	20221125	-19.48	2940	20230726	16.67	4070	-15.72	20230619	2940	16.67	20230726	4185	-18.04	20221128	2940	16.67	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
22	20231128	120518	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3445	-85	5	-2.41	2671961390	774534	21.93	3445	3480	3430	4585	2475	3530	3449.74	5.12	28769	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2428	28.95	2.21	12	1.10	119.00	1561.00	4260	20221125	-19.13	2940	20230726	17.18	4070	-15.36	20230619	2940	17.18	20230726	4185	-17.68	20221128	2940	17.18	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
23	20231128	110518	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3450	-80	5	-2.27	2430265645	704424	19.95	3445	3480	3430	4585	2475	3530	3449.97	5.12	28403	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2431	28.99	2.21	12	1.00	119.00	1561.00	4260	20221125	-19.01	2940	20230726	17.35	4070	-15.23	20230619	2940	17.35	20230726	4185	-17.56	20221128	2940	17.35	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
24	20231128	100519	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3440	-90	5	-2.55	2061539895	597495	16.92	3445	3480	3430	4585	2475	3530	3450.27	5.12	24616	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2424	28.91	2.20	12	0.85	119.00	1561.00	4260	20221125	-19.25	2940	20230726	17.01	4070	-15.48	20230619	2940	17.01	20230726	4185	-17.80	20221128	2940	17.01	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
25	20231128	090517	54	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	3465	-65	5	-1.84	798484675	231521	6.56	3445	3480	3430	4585	2475	3530	3448.78	5.12	24167	3740	3635	3540	3435	3340	3687	3487	71	1055	100	2680	5	1	70473377	2442	29.12	2.22	12	0.33	119.00	1561.00	4260	20221125	-18.66	2940	20230726	17.86	4070	-14.86	20230619	2940	17.86	20230726	4185	-17.20	20221128	2940	17.86	20230726	5.97	N	045390	100	71 억	3611560	N	N	1	N	01	N
26	20231127	160518	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3530	95	2	2.77	12174418545	3425357	146.99	3490	3645	3445	4465	2405	3435	3554.37	4.81	224762	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2488	29.66	2.26	12	4.86	119.00	1561.00	4260	20221125	-17.14	2940	20230726	20.07	4070	-13.27	20230619	2940	20.07	20230726	4185	-15.65	20221128	2940	20.07	20230726	4.74	N	045390	100	71 억	3389081	N	N	1	N	00	N
27	20231127	150516	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3525	90	2	2.62	11594545620	3260842	139.93	3490	3645	3445	4465	2405	3435	3555.75	4.81	191755	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2484	29.62	2.26	12	4.63	119.00	1561.00	4260	20221125	-17.25	2940	20230726	19.90	4070	-13.39	20230619	2940	19.90	20230726	4185	-15.77	20221128	2940	19.90	20230726	4.74	N	045390	100	71 억	3389081	N	N	0	N	00	N
28	20231127	140522	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3530	95	2	2.77	10774446715	3029482	130.00	3490	3645	3445	4465	2405	3435	3556.59	4.81	157853	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2488	29.66	2.26	12	4.30	119.00	1561.00	4260	20221125	-17.14	2940	20230726	20.07	4070	-13.27	20230619	2940	20.07	20230726	4185	-15.65	20221128	2940	20.07	20230726	4.74	N	045390	100	71 억	3389081	N	N	0	N	00	N
29	20231127	130519	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3550	115	2	3.35	10367848455	2914549	125.07	3490	3645	3445	4465	2405	3435	3557.34	4.81	146249	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2502	29.83	2.27	12	4.14	119.00	1561.00	4260	20221125	-16.67	2940	20230726	20.75	4070	-12.78	20230619	2940	20.75	20230726	4185	-15.17	20221128	2940	20.75	20230726	4.74	N	045390	100	71 억	3389081	N	N	0	N	00	N
30	20231127	120519	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3565	130	2	3.78	9699152395	2725854	116.97	3490	3645	3445	4465	2405	3435	3558.28	4.81	128749	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2512	29.96	2.28	12	3.87	119.00	1561.00	4260	20221125	-16.31	2940	20230726	21.26	4070	-12.41	20230619	2940	21.26	20230726	4185	-14.81	20221128	2940	21.26	20230726	4.74	N	045390	100	71 억	3389081	N	N	0	N	00	N
31	20231127	110512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3585	150	2	4.37	8568298005	2408925	103.37	3490	3645	3445	4465	2405	3435	3556.97	4.81	160358	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2526	30.13	2.30	12	3.42	119.00	1561.00	4260	20221125	-15.85	2940	20230726	21.94	4070	-11.92	20230619	2940	21.94	20230726	4185	-14.34	20221128	2940	21.94	20230726	4.74	N	045390	100	71 억	3389081	N	N	0	N	00	N
32	20231127	100511	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3555	120	2	3.49	4123549745	1172343	50.31	3490	3575	3445	4465	2405	3435	3517.47	4.81	55256	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2505	29.87	2.28	12	1.66	119.00	1561.00	4260	20221125	-16.55	2940	20230726	20.92	4070	-12.65	20230619	2940	20.92	20230726	4185	-15.05	20221128	2940	20.92	20230726	4.74	N	045390	100	71 억	3389081	N	N	0	N	00	N
33	20231127	090513	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3465	30	2	0.87	493842475	142248	6.10	3490	3490	3445	4465	2405	3435	3472.10	4.81	289	3548	3491	3428	3371	3308	3520	3400	71	1030	100	2610	5	1	70473377	2442	29.12	2.22	12	0.20	119.00	1561.00	4260	20221125	-18.66	2940	20230726	17.86	4070	-14.86	20230619	2940	17.86	20230726	4185	-17.20	20221128	2940	17.86	20230726	4.74	N	045390	100	71 억	3389081	N	N	0	N	00	N
34	20231124	160508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	-15	5	-0.43	7791550950	2268054	11.66	3400	3485	3365	4485	2415	3450	3435.33	4.82	-3566	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2421	28.87	2.20	12	3.22	119.00	1561.00	4260	20221125	-19.37	2940	20230726	16.84	4070	-15.60	20230619	2940	16.84	20230726	4260	-19.37	20221125	2940	16.84	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
35	20231124	150514	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	0	3	0.00	7290956575	2122690	10.91	3400	3485	3365	4485	2415	3450	3434.76	4.82	-4466	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2431	28.99	2.21	12	3.01	119.00	1561.00	4260	20221125	-19.01	2940	20230726	17.35	4070	-15.23	20230619	2940	17.35	20230726	4260	-19.01	20221125	2940	17.35	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
36	20231124	140515	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	-25	5	-0.72	6584061665	1917317	9.85	3400	3485	3365	4485	2415	3450	3433.98	4.82	-17078	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2414	28.78	2.19	12	2.72	119.00	1561.00	4260	20221125	-19.60	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4260	-19.60	20221125	2940	16.50	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
37	20231124	130512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3435	-15	5	-0.43	5996268450	1746152	8.97	3400	3485	3365	4485	2415	3450	3433.97	4.82	-14149	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2421	28.87	2.20	12	2.48	119.00	1561.00	4260	20221125	-19.37	2940	20230726	16.84	4070	-15.60	20230619	2940	16.84	20230726	4260	-19.37	20221125	2940	16.84	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
38	20231124	120516	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	0	3	0.00	5398103635	1572669	8.08	3400	3485	3365	4485	2415	3450	3432.42	4.82	-9023	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2431	28.99	2.21	12	2.23	119.00	1561.00	4260	20221125	-19.01	2940	20230726	17.35	4070	-15.23	20230619	2940	17.35	20230726	4260	-19.01	20221125	2940	17.35	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
39	20231124	110513	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	0	3	0.00	4741724650	1382201	7.10	3400	3485	3365	4485	2415	3450	3430.53	4.82	-10875	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2431	28.99	2.21	12	1.96	119.00	1561.00	4260	20221125	-19.01	2940	20230726	17.35	4070	-15.23	20230619	2940	17.35	20230726	4260	-19.01	20221125	2940	17.35	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
40	20231124	100512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3445	-5	5	-0.14	3760966060	1096636	5.64	3400	3485	3365	4485	2415	3450	3429.51	4.82	-7087	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2428	28.95	2.21	12	1.56	119.00	1561.00	4260	20221125	-19.13	2940	20230726	17.18	4070	-15.36	20230619	2940	17.18	20230726	4260	-19.13	20221125	2940	17.18	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
41	20231124	090512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-40	5	-1.16	1158774530	342082	1.76	3400	3425	3365	4485	2415	3450	3387.04	4.82	32320	4143	3796	3623	3276	3103	3710	3190	71	1035	100	2620	5	1	70473377	2403	28.66	2.18	12	0.49	119.00	1561.00	4260	20221125	-19.95	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4260	-19.95	20221125	2940	15.99	20230726	4.68	N	045390	100	71 억	3395122	N	N	0	N	00	N
42	20231123	160506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3450	-30	5	-0.86	71755729395	19154325	802.85	3945	3970	3450	4520	2440	3480	3746.56	5.48	-483401	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2431	28.99	2.21	12	27.18	119.00	1561.00	4265	20221121	-19.11	2940	20230726	17.35	4070	-15.23	20230619	2940	17.35	20230726	4260	-19.01	20221125	2940	17.35	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
43	20231123	150525	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3495	15	2	0.43	69841803745	18602753	779.73	3945	3970	3480	4520	2440	3480	3754.38	5.48	-531548	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2463	29.37	2.24	12	26.40	119.00	1561.00	4265	20221121	-18.05	2940	20230726	18.88	4070	-14.13	20230619	2940	18.88	20230726	4260	-17.96	20221125	2940	18.88	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
44	20231123	140518	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3545	65	2	1.87	67147121155	17835806	747.59	3945	3970	3505	4520	2440	3480	3764.74	5.48	-528923	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2498	29.79	2.27	12	25.31	119.00	1561.00	4265	20221121	-16.88	2940	20230726	20.58	4070	-12.90	20230619	2940	20.58	20230726	4260	-16.78	20221125	2940	20.58	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
45	20231123	130519	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3560	80	2	2.30	64403190405	17058650	715.01	3945	3970	3550	4520	2440	3480	3775.40	5.48	-523173	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2509	29.92	2.28	12	24.21	119.00	1561.00	4265	20221121	-16.53	2940	20230726	21.09	4070	-12.53	20230619	2940	21.09	20230726	4260	-16.43	20221125	2940	21.09	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
46	20231123	120513	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3660	180	2	5.17	59868623085	15796461	662.11	3945	3970	3600	4520	2440	3480	3790.00	5.48	-518937	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2579	30.76	2.34	12	22.41	119.00	1561.00	4265	20221121	-14.19	2940	20230726	24.49	4070	-10.07	20230619	2940	24.49	20230726	4260	-14.08	20221125	2940	24.49	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
47	20231123	110523	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3650	170	2	4.89	57051072120	15024212	629.74	3945	3970	3600	4520	2440	3480	3797.28	5.48	-520099	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2572	30.67	2.34	12	21.32	119.00	1561.00	4265	20221121	-14.42	2940	20230726	24.15	4070	-10.32	20230619	2940	24.15	20230726	4260	-14.32	20221125	2940	24.15	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
48	20231123	100515	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3670	190	2	5.46	50436402455	13213419	553.84	3945	3970	3635	4520	2440	3480	3817.06	5.48	-484855	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2586	30.84	2.35	12	18.75	119.00	1561.00	4265	20221121	-13.95	2940	20230726	24.83	4070	-9.83	20230619	2940	24.83	20230726	4260	-13.85	20221125	2940	24.83	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
49	20231123	090510	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3870	390	2	11.21	17631691100	4482280	187.87	3945	3970	3865	4520	2440	3480	3933.64	5.48	-292332	3570	3525	3455	3410	3340	3547	3432	71	1040	100	2640	5	1	70473377	2727	32.52	2.48	12	6.36	119.00	1561.00	4265	20221121	-9.26	2940	20230726	31.63	4070	-4.91	20230619	2940	31.63	20230726	4260	-9.15	20221125	2940	31.63	20230726	4.73	N	045390	100	71 억	3862436	N	N	0	N	00	N
50	20231122	160457	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3480	60	2	1.75	2823392020	817618	134.30	3385	3500	3385	4445	2395	3420	3451.15	5.57	-59893	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2452	29.24	2.23	12	1.16	119.00	1561.00	4380	20221118	-20.55	2940	20230726	18.37	4070	-14.50	20230619	2940	18.37	20230726	4260	-18.31	20221125	2940	18.37	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
51	20231122	150505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	-5	5	-0.15	727112820	213527	35.07	3385	3430	3385	4445	2395	3420	3405.25	5.57	26254	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2407	28.70	2.19	12	0.30	119.00	1561.00	4380	20221118	-22.03	2940	20230726	16.16	4070	-16.09	20230619	2940	16.16	20230726	4260	-19.84	20221125	2940	16.16	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
52	20231122	140458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	5	2	0.15	668502060	196341	32.25	3385	3430	3385	4445	2395	3420	3404.80	5.57	23987	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2414	28.78	2.19	12	0.28	119.00	1561.00	4380	20221118	-21.80	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4260	-19.60	20221125	2940	16.50	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
53	20231122	130515	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-15	5	-0.44	460077625	135226	22.21	3385	3430	3385	4445	2395	3420	3402.29	5.57	22067	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2400	28.61	2.18	12	0.19	119.00	1561.00	4380	20221118	-22.26	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4260	-20.07	20221125	2940	15.82	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
54	20231122	120517	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-15	5	-0.44	426388330	125326	20.59	3385	3430	3385	4445	2395	3420	3402.23	5.57	21619	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2400	28.61	2.18	12	0.18	119.00	1561.00	4380	20221118	-22.26	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4260	-20.07	20221125	2940	15.82	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
55	20231122	110538	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-10	5	-0.29	377771850	111022	18.24	3385	3430	3385	4445	2395	3420	3402.68	5.57	20636	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2403	28.66	2.18	12	0.16	119.00	1561.00	4380	20221118	-22.15	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4260	-19.95	20221125	2940	15.99	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
56	20231122	100525	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	-25	5	-0.73	273506065	80348	13.20	3385	3430	3385	4445	2395	3420	3404.02	5.57	10512	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2393	28.53	2.17	12	0.11	119.00	1561.00	4380	20221118	-22.49	2940	20230726	15.48	4070	-16.58	20230619	2940	15.48	20230726	4260	-20.31	20221125	2940	15.48	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
57	20231122	090459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-10	5	-0.29	19235800	5674	0.93	3385	3415	3385	4445	2395	3420	3390.17	5.57	886	3483	3451	3403	3371	3323	3467	3387	71	1025	100	2590	5	1	70473377	2403	28.66	2.18	12	0.01	119.00	1561.00	4380	20221118	-22.15	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4260	-19.95	20221125	2940	15.99	20230726	4.69	N	045390	100	71 억	3922281	N	N	0	N	00	N
58	20231121	160501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	15	2	0.44	2066289530	606540	95.02	3385	3435	3355	4425	2385	3405	3406.67	5.54	16633	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2410	28.74	2.19	12	0.86	119.00	1561.00	4380	20221118	-21.92	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4265	-19.81	20221121	2940	16.33	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
59	20231121	150502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	15	2	0.44	1958451220	574977	90.07	3385	3435	3355	4425	2385	3405	3406.14	5.54	17810	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2410	28.74	2.19	12	0.82	119.00	1561.00	4380	20221118	-21.92	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4265	-19.81	20221121	2940	16.33	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
60	20231121	140456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	-10	5	-0.29	1703641940	500211	78.36	3385	3435	3355	4425	2385	3405	3405.85	5.54	14308	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2393	28.53	2.17	12	0.71	119.00	1561.00	4380	20221118	-22.49	2940	20230726	15.48	4070	-16.58	20230619	2940	15.48	20230726	4265	-20.40	20221121	2940	15.48	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
61	20231121	130455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3425	20	2	0.59	1391322700	408444	63.98	3385	3435	3355	4425	2385	3405	3406.40	5.54	5110	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2414	28.78	2.19	12	0.58	119.00	1561.00	4380	20221118	-21.80	2940	20230726	16.50	4070	-15.85	20230619	2940	16.50	20230726	4265	-19.70	20221121	2940	16.50	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
62	20231121	120454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	15	2	0.44	1128855545	331879	51.99	3385	3435	3355	4425	2385	3405	3401.41	5.54	8995	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2410	28.74	2.19	12	0.47	119.00	1561.00	4380	20221118	-21.92	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4265	-19.81	20221121	2940	16.33	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
63	20231121	110453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	10	2	0.29	904543945	266093	41.68	3385	3435	3355	4425	2385	3405	3399.35	5.54	-2681	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2407	28.70	2.19	12	0.38	119.00	1561.00	4380	20221118	-22.03	2940	20230726	16.16	4070	-16.09	20230619	2940	16.16	20230726	4265	-19.93	20221121	2940	16.16	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
64	20231121	100443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	5	2	0.15	713143755	209957	32.89	3385	3435	3355	4425	2385	3405	3396.62	5.54	-8579	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2403	28.66	2.18	12	0.30	119.00	1561.00	4380	20221118	-22.15	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4265	-20.05	20221121	2940	15.99	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
65	20231121	090448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3390	-15	5	-0.44	87090770	25694	4.02	3385	3410	3385	4425	2385	3405	3389.54	5.54	6413	3475	3440	3415	3380	3355	3427	3367	71	1020	100	2580	5	1	70473377	2389	28.49	2.17	12	0.04	119.00	1561.00	4380	20221118	-22.60	2940	20230726	15.31	4070	-16.71	20230619	2940	15.31	20230726	4265	-20.52	20221121	2940	15.31	20230726	4.76	N	045390	100	71 억	3905648	N	N	2	N	00	N
66	20231120	160452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-15	5	-0.44	2163955620	633106	107.99	3445	3450	3390	4445	2395	3420	3418.00	5.74	-134419	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2400	28.61	2.18	12	0.90	119.00	1561.00	4380	20221118	-22.26	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4265	-20.16	20221121	2940	15.82	20230726	4.72	N	045390	100	71 억	4045390	N	N	2	N	00	N
67	20231120	150455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-15	5	-0.44	1996374395	583968	99.61	3445	3450	3390	4445	2395	3420	3418.64	5.74	-121162	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2400	28.61	2.18	12	0.83	119.00	1561.00	4380	20221118	-22.26	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4265	-20.16	20221121	2940	15.82	20230726	4.72	N	045390	100	71 억	4045390	N	N	1	N	00	N
68	20231120	140454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3400	-20	5	-0.58	1718099965	502372	85.69	3445	3450	3395	4445	2395	3420	3419.98	5.74	-80652	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2396	28.57	2.18	12	0.71	119.00	1561.00	4380	20221118	-22.37	2940	20230726	15.65	4070	-16.46	20230619	2940	15.65	20230726	4265	-20.28	20221121	2940	15.65	20230726	4.72	N	045390	100	71 억	4045390	N	N	1	N	00	N
69	20231120	130451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-15	5	-0.44	1578157825	461216	78.67	3445	3450	3400	4445	2395	3420	3421.73	5.74	-64002	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2400	28.61	2.18	12	0.65	119.00	1561.00	4380	20221118	-22.26	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4265	-20.16	20221121	2940	15.82	20230726	4.72	N	045390	100	71 억	4045390	N	N	1	N	00	N
70	20231120	120451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3410	-10	5	-0.29	1421280785	415163	70.81	3445	3450	3400	4445	2395	3420	3423.43	5.74	-50834	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2403	28.66	2.18	12	0.59	119.00	1561.00	4380	20221118	-22.15	2940	20230726	15.99	4070	-16.22	20230619	2940	15.99	20230726	4265	-20.05	20221121	2940	15.99	20230726	4.72	N	045390	100	71 억	4045390	N	N	1	N	00	N
71	20231120	110451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3430	10	2	0.29	1142137550	333395	56.87	3445	3450	3400	4445	2395	3420	3425.78	5.74	-52322	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2417	28.82	2.20	12	0.47	119.00	1561.00	4380	20221118	-21.69	2940	20230726	16.67	4070	-15.72	20230619	2940	16.67	20230726	4265	-19.58	20221121	2940	16.67	20230726	4.72	N	045390	100	71 억	4045390	N	N	1	N	00	N
72	20231120	100450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	0	3	0.00	1013840790	295960	50.48	3445	3450	3400	4445	2395	3420	3425.60	5.74	-56854	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2410	28.74	2.19	12	0.42	119.00	1561.00	4380	20221118	-21.92	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4265	-19.81	20221121	2940	16.33	20230726	4.72	N	045390	100	71 억	4045390	N	N	1	N	00	N
73	20231120	090454	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3405	-15	5	-0.44	151852260	44344	7.56	3445	3445	3400	4445	2395	3420	3424.42	5.74	-18775	3470	3445	3400	3375	3330	3457	3387	71	1025	100	2590	5	1	70473377	2400	28.61	2.18	12	0.06	119.00	1561.00	4380	20221118	-22.26	2940	20230726	15.82	4070	-16.34	20230619	2940	15.82	20230726	4265	-20.16	20221121	2940	15.82	20230726	4.72	N	045390	100	71 억	4045390	N	N	1	N	00	N
74	20231117	160503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	20	2	0.59	1986489630	585354	75.18	3380	3425	3355	4420	2380	3400	3393.63	5.72	12675	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2410	28.74	2.19	12	0.83	119.00	1561.00	4380	20221118	-21.92	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4380	-21.92	20221118	2940	16.33	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
75	20231117	150505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3415	15	2	0.44	1797880450	530127	68.08	3380	3425	3355	4420	2380	3400	3391.41	5.72	12141	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2407	28.70	2.19	12	0.75	119.00	1561.00	4380	20221118	-22.03	2940	20230726	16.16	4070	-16.09	20230619	2940	16.16	20230726	4380	-22.03	20221118	2940	16.16	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
76	20231117	140504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	20	2	0.59	1548402315	456903	58.68	3380	3425	3355	4420	2380	3400	3388.91	5.72	8048	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2410	28.74	2.19	12	0.65	119.00	1561.00	4380	20221118	-21.92	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4380	-21.92	20221118	2940	16.33	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
77	20231117	130502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3420	20	2	0.59	1372370120	405337	52.06	3380	3425	3355	4420	2380	3400	3385.75	5.72	11956	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2410	28.74	2.19	12	0.58	119.00	1561.00	4380	20221118	-21.92	2940	20230726	16.33	4070	-15.97	20230619	2940	16.33	20230726	4380	-21.92	20221118	2940	16.33	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
78	20231117	120503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	-15	5	-0.44	851497680	252350	32.41	3380	3415	3355	4420	2380	3400	3374.26	5.72	-14512	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2386	28.45	2.17	12	0.36	119.00	1561.00	4380	20221118	-22.72	2940	20230726	15.14	4070	-16.83	20230619	2940	15.14	20230726	4380	-22.72	20221118	2940	15.14	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
79	20231117	110505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	-25	5	-0.74	630844075	186922	24.01	3380	3415	3355	4420	2380	3400	3374.89	5.72	-17689	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2378	28.36	2.16	12	0.27	119.00	1561.00	4380	20221118	-22.95	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4380	-22.95	20221118	2940	14.80	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
80	20231117	100503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3390	-10	5	-0.29	482847180	143123	18.38	3380	3415	3355	4420	2380	3400	3373.63	5.72	-2255	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2389	28.49	2.17	12	0.20	119.00	1561.00	4380	20221118	-22.60	2940	20230726	15.31	4070	-16.71	20230619	2940	15.31	20230726	4380	-22.60	20221118	2940	15.31	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
81	20231117	090504	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3370	-30	5	-0.88	74304925	21967	2.82	3380	3415	3370	4420	2380	3400	3382.49	5.72	-5751	3470	3435	3385	3350	3300	3452	3367	71	1020	100	2580	5	1	70473377	2375	28.32	2.16	12	0.03	119.00	1561.00	4380	20221118	-23.06	2940	20230726	14.63	4070	-17.20	20230619	2940	14.63	20230726	4380	-23.06	20221118	2940	14.63	20230726	4.73	N	045390	100	71 억	4027832	N	N	1	N	00	N
82	20231116	160501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	50	2	1.49	2480510035	733799	141.36	3370	3420	3335	4345	2345	3345	3380.37	5.61	67499	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2393	28.53	2.17	12	1.04	119.00	1561.00	4380	20221118	-22.49	2940	20230726	15.48	4070	-16.58	20230619	2940	15.48	20230726	4380	-22.49	20221118	2940	15.48	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
83	20231116	150501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3395	50	2	1.49	1756847755	520947	100.36	3370	3410	3335	4345	2345	3345	3372.41	5.61	62105	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2393	28.53	2.17	12	0.74	119.00	1561.00	4380	20221118	-22.49	2940	20230726	15.48	4070	-16.58	20230619	2940	15.48	20230726	4380	-22.49	20221118	2940	15.48	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
84	20231116	140449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	30	2	0.90	1435727040	426048	82.08	3370	3410	3335	4345	2345	3345	3369.87	5.61	45895	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2378	28.36	2.16	12	0.60	119.00	1561.00	4380	20221118	-22.95	2940	20230726	14.80	4070	-17.08	20230619	2940	14.80	20230726	4380	-22.95	20221118	2940	14.80	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
85	20231116	130500	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3380	35	2	1.05	1231527560	365506	70.41	3370	3410	3335	4345	2345	3345	3369.38	5.61	30639	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2382	28.40	2.17	12	0.52	119.00	1561.00	4380	20221118	-22.83	2940	20230726	14.97	4070	-16.95	20230619	2940	14.97	20230726	4380	-22.83	20221118	2940	14.97	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
86	20231116	120502	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3385	40	2	1.20	1039245445	308585	59.45	3370	3410	3335	4345	2345	3345	3367.78	5.61	25875	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2386	28.45	2.17	12	0.44	119.00	1561.00	4380	20221118	-22.72	2940	20230726	15.14	4070	-16.83	20230619	2940	15.14	20230726	4380	-22.72	20221118	2940	15.14	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
87	20231116	110459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	0	3	0.00	420775575	125633	24.20	3370	3370	3335	4345	2345	3345	3349.24	5.61	-14737	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2357	28.11	2.14	12	0.18	119.00	1561.00	4380	20221118	-23.63	2940	20230726	13.78	4070	-17.81	20230619	2940	13.78	20230726	4380	-23.63	20221118	2940	13.78	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
88	20231116	100459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	5	2	0.15	113684650	33957	6.54	3370	3370	3340	4345	2345	3345	3347.90	5.61	-14928	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2361	28.15	2.15	12	0.05	119.00	1561.00	4380	20221118	-23.52	2940	20230726	13.95	4070	-17.69	20230619	2940	13.95	20230726	4380	-23.52	20221118	2940	13.95	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
89	20231116	090459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	0	3	0.00	0	0	0.00	0	0	0	4345	2345	3345	0.00	5.61	0	3401	3372	3326	3297	3251	3387	3312	71	1000	100	2540	5	1	70473377	2357	28.11	2.14	12	0.00	119.00	1561.00	4380	20221118	-23.63	2940	20230726	13.78	4070	-17.81	20230619	2940	13.78	20230726	4380	-23.63	20221118	2940	13.78	20230726	4.75	N	045390	100	71 억	3950277	N	N	2	N	00	N
90	20231115	160430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3345	85	2	2.61	1721964480	517795	210.01	3300	3355	3280	4235	2285	3260	3323.16	5.50	72955	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2357	28.11	2.14	12	0.73	119.00	1561.00	4380	20221118	-23.63	2940	20230726	13.78	4070	-17.81	20230619	2940	13.78	20230726	4380	-23.63	20221118	2940	13.78	20230726	4.85	N	045390	100	71 억	3877380	N	N	2	N	00	N
91	20231115	150506	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	75	2	2.30	1463483245	440458	178.64	3300	3355	3280	4235	2285	3260	3322.64	5.50	71189	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2350	28.03	2.14	12	0.62	119.00	1561.00	4380	20221118	-23.86	2940	20230726	13.44	4070	-18.06	20230619	2940	13.44	20230726	4380	-23.86	20221118	2940	13.44	20230726	4.85	N	045390	100	71 억	3877380	N	N	0	N	00	N
92	20231115	140509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	65	2	1.99	1210215780	364674	147.91	3300	3355	3280	4235	2285	3260	3318.62	5.50	67720	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2343	27.94	2.13	12	0.52	119.00	1561.00	4380	20221118	-24.09	2940	20230726	13.10	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2940	13.10	20230726	4.85	N	045390	100	71 억	3877380	N	N	0	N	00	N
93	20231115	130507	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	80	2	2.45	1134158545	341832	138.64	3300	3355	3280	4235	2285	3260	3317.88	5.50	65135	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2354	28.07	2.14	12	0.49	119.00	1561.00	4380	20221118	-23.74	2940	20230726	13.61	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2940	13.61	20230726	4.85	N	045390	100	71 억	3877380	N	N	0	N	00	N
94	20231115	120508	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3335	75	2	2.30	794379995	240216	97.43	3300	3335	3280	4235	2285	3260	3306.94	5.50	53033	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2350	28.03	2.14	12	0.34	119.00	1561.00	4380	20221118	-23.86	2940	20230726	13.44	4070	-18.06	20230619	2940	13.44	20230726	4380	-23.86	20221118	2940	13.44	20230726	4.85	N	045390	100	71 억	3877380	N	N	0	N	00	N
95	20231115	110512	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3320	60	2	1.84	560746105	169926	68.92	3300	3320	3280	4235	2285	3260	3299.94	5.50	40597	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2340	27.90	2.13	12	0.24	119.00	1561.00	4380	20221118	-24.20	2940	20230726	12.93	4070	-18.43	20230619	2940	12.93	20230726	4380	-24.20	20221118	2940	12.93	20230726	4.85	N	045390	100	71 억	3877380	N	N	0	N	00	N
96	20231115	100509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3295	35	2	1.07	298239625	90495	36.70	3300	3310	3280	4235	2285	3260	3295.65	5.50	12494	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2322	27.69	2.11	12	0.13	119.00	1561.00	4380	20221118	-24.77	2940	20230726	12.07	4070	-19.04	20230619	2940	12.07	20230726	4380	-24.77	20221118	2940	12.07	20230726	4.85	N	045390	100	71 억	3877380	N	N	0	N	00	N
97	20231115	090503	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3295	35	2	1.07	92400435	28034	11.37	3300	3310	3280	4235	2285	3260	3296.01	5.50	2387	3313	3286	3233	3206	3153	3300	3220	71	975	100	2470	5	1	70473377	2322	27.69	2.11	12	0.04	119.00	1561.00	4380	20221118	-24.77	2940	20230726	12.07	4070	-19.04	20230619	2940	12.07	20230726	4380	-24.77	20221118	2940	12.07	20230726	4.85	N	045390	100	71 억	3877380	N	N	0	N	00	N
98	20231114	160459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	75	2	2.35	793794815	245449	53.43	3185	3260	3180	4140	2230	3185	3233.94	5.42	61976	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2297	27.39	2.09	12	0.35	119.00	1561.00	4380	20221118	-25.57	2940	20230726	10.88	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2940	10.88	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
99	20231114	150459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3245	60	2	1.88	732437980	226601	49.32	3185	3255	3180	4140	2230	3185	3232.28	5.42	60894	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2287	27.27	2.08	12	0.32	119.00	1561.00	4380	20221118	-25.91	2940	20230726	10.37	4070	-20.27	20230619	2940	10.37	20230726	4380	-25.91	20221118	2940	10.37	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
100	20231114	140459	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	55	2	1.73	658428725	203746	44.35	3185	3255	3180	4140	2230	3185	3231.62	5.42	55546	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2283	27.23	2.08	12	0.29	119.00	1561.00	4380	20221118	-26.03	2940	20230726	10.20	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2940	10.20	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
101	20231114	130501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3245	60	2	1.88	512168530	158697	34.54	3185	3250	3180	4140	2230	3185	3227.34	5.42	55314	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2287	27.27	2.08	12	0.23	119.00	1561.00	4380	20221118	-25.91	2940	20230726	10.37	4070	-20.27	20230619	2940	10.37	20230726	4380	-25.91	20221118	2940	10.37	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
102	20231114	120501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	55	2	1.73	420067255	130282	28.36	3185	3250	3180	4140	2230	3185	3224.29	5.42	43898	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2283	27.23	2.08	12	0.18	119.00	1561.00	4380	20221118	-26.03	2940	20230726	10.20	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2940	10.20	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
103	20231114	110505	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	55	2	1.73	370850545	115074	25.05	3185	3250	3180	4140	2230	3185	3222.71	5.42	42341	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2283	27.23	2.08	12	0.16	119.00	1561.00	4380	20221118	-26.03	2940	20230726	10.20	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2940	10.20	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
104	20231114	100501	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3230	45	2	1.41	226069425	70299	15.30	3185	3240	3180	4140	2230	3185	3215.83	5.42	16439	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2276	27.14	2.07	12	0.10	119.00	1561.00	4380	20221118	-26.26	2940	20230726	9.86	4070	-20.64	20230619	2940	9.86	20230726	4380	-26.26	20221118	2940	9.86	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
105	20231114	090456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	35	2	1.10	38297455	11983	2.61	3185	3220	3180	4140	2230	3185	3195.98	5.42	2033	3348	3266	3218	3136	3088	3242	3112	71	955	100	2420	5	1	70473377	2269	27.06	2.06	12	0.02	119.00	1561.00	4380	20221118	-26.48	2940	20230726	9.52	4070	-20.88	20230619	2940	9.52	20230726	4380	-26.48	20221118	2940	9.52	20230726	4.96	N	045390	100	71 억	3819467	N	N	0	N	00	N
106	20231113	160453	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	-35	5	-1.09	1475079310	456760	150.59	3240	3300	3170	4185	2255	3220	3229.46	5.47	-36131	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2245	26.76	2.04	12	0.65	119.00	1561.00	4380	20221118	-27.28	2940	20230726	8.33	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2940	8.33	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
107	20231113	150452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	-35	5	-1.09	1432081700	443256	146.14	3240	3300	3170	4185	2255	3220	3230.82	5.47	-35258	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2245	26.76	2.04	12	0.63	119.00	1561.00	4380	20221118	-27.28	2940	20230726	8.33	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2940	8.33	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
108	20231113	140450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3185	-35	5	-1.09	1234780605	381201	125.68	3240	3300	3175	4185	2255	3220	3239.19	5.47	-25797	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2245	26.76	2.04	12	0.54	119.00	1561.00	4380	20221118	-27.28	2940	20230726	8.33	4070	-21.74	20230619	2940	8.33	20230726	4380	-27.28	20221118	2940	8.33	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
109	20231113	130450	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3195	-25	5	-0.78	1040868910	320282	105.60	3240	3300	3175	4185	2255	3220	3249.85	5.47	-25627	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2252	26.85	2.05	12	0.45	119.00	1561.00	4380	20221118	-27.05	2940	20230726	8.67	4070	-21.50	20230619	2940	8.67	20230726	4380	-27.05	20221118	2940	8.67	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
110	20231113	120451	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3180	-40	5	-1.24	929139535	285297	94.06	3240	3300	3180	4185	2255	3220	3256.74	5.47	-22780	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2241	26.72	2.04	12	0.40	119.00	1561.00	4380	20221118	-27.40	2940	20230726	8.16	4070	-21.87	20230619	2940	8.16	20230726	4380	-27.40	20221118	2940	8.16	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
111	20231113	110449	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	5	2	0.16	771350185	236009	77.81	3240	3300	3215	4185	2255	3220	3268.31	5.47	-9278	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2273	27.10	2.07	12	0.33	119.00	1561.00	4380	20221118	-26.37	2940	20230726	9.69	4070	-20.76	20230619	2940	9.69	20230726	4380	-26.37	20221118	2940	9.69	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
112	20231113	100448	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3255	35	2	1.09	632744315	193146	63.68	3240	3300	3240	4185	2255	3220	3275.99	5.47	14516	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2294	27.35	2.09	12	0.27	119.00	1561.00	4380	20221118	-25.68	2940	20230726	10.71	4070	-20.02	20230619	2940	10.71	20230726	4380	-25.68	20221118	2940	10.71	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
113	20231113	090452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3265	45	2	1.40	102254900	31332	10.33	3240	3285	3240	4185	2255	3220	3263.59	5.47	5840	3266	3242	3216	3192	3166	3255	3205	71	965	100	2440	5	1	70473377	2301	27.44	2.09	12	0.04	119.00	1561.00	4380	20221118	-25.46	2940	20230726	11.05	4070	-19.78	20230619	2940	11.05	20230726	4380	-25.46	20221118	2940	11.05	20230726	4.96	N	045390	100	71 억	3854135	N	N	0	N	00	N
114	20231110	160509	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	-15	5	-0.46	958564280	298766	61.50	3205	3240	3190	4205	2265	3235	3208.41	5.45	11656	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2269	27.06	2.06	12	0.42	119.00	1561.00	4380	20221118	-26.48	2940	20230726	9.52	4070	-20.88	20230619	2940	9.52	20230726	4380	-26.48	20221118	2940	9.52	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
115	20231110	150458	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	-20	5	-0.62	910825905	283920	58.45	3205	3240	3190	4205	2265	3235	3208.04	5.45	11783	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2266	27.02	2.06	12	0.40	119.00	1561.00	4380	20221118	-26.60	2940	20230726	9.35	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2940	9.35	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
116	20231110	140455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	-35	5	-1.08	705200820	219895	45.27	3205	3240	3190	4205	2265	3235	3206.99	5.45	-24702	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2255	26.89	2.05	12	0.31	119.00	1561.00	4380	20221118	-26.94	2940	20230726	8.84	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2940	8.84	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
117	20231110	130456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	-25	5	-0.77	596063880	185801	38.25	3205	3240	3190	4205	2265	3235	3208.08	5.45	-22308	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2262	26.97	2.06	12	0.26	119.00	1561.00	4380	20221118	-26.71	2940	20230726	9.18	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2940	9.18	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
118	20231110	120456	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3200	-35	5	-1.08	511553625	159387	32.81	3205	3240	3190	4205	2265	3235	3209.51	5.45	-23036	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2255	26.89	2.05	12	0.23	119.00	1561.00	4380	20221118	-26.94	2940	20230726	8.84	4070	-21.38	20230619	2940	8.84	20230726	4380	-26.94	20221118	2940	8.84	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
119	20231110	110452	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3215	-20	5	-0.62	346248770	107756	22.18	3205	3240	3195	4205	2265	3235	3213.27	5.45	-22510	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2266	27.02	2.06	12	0.15	119.00	1561.00	4380	20221118	-26.60	2940	20230726	9.35	4070	-21.01	20230619	2940	9.35	20230726	4380	-26.60	20221118	2940	9.35	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
120	20231110	100455	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	-25	5	-0.77	276513875	86068	17.72	3205	3240	3195	4205	2265	3235	3212.74	5.45	-18489	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2262	26.97	2.06	12	0.12	119.00	1561.00	4380	20221118	-26.71	2940	20230726	9.18	4070	-21.13	20230619	2940	9.18	20230726	4380	-26.71	20221118	2940	9.18	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
121	20231110	090446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	0	3	0.00	51271610	15983	3.29	3205	3235	3200	4205	2265	3235	3207.88	5.45	2018	3395	3315	3275	3195	3155	3295	3175	71	970	100	2450	5	1	70473377	2280	27.18	2.07	12	0.02	119.00	1561.00	4380	20221118	-26.14	2940	20230726	10.03	4070	-20.52	20230619	2940	10.03	20230726	4380	-26.14	20221118	2940	10.03	20230726	5.06	N	045390	100	71 억	3841446	N	N	1	N	00	N
122	20231109	160442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3235	-25	5	-0.77	1587418650	482642	68.74	3300	3355	3235	4235	2285	3260	3289.07	5.48	-9640	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2280	27.18	2.07	12	0.68	119.00	1561.00	4380	20221118	-26.14	2915	20221107	10.98	4070	-20.52	20230619	2940	10.03	20230726	4380	-26.14	20221118	2940	10.03	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
123	20231109	150444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	0	3	0.00	1502224385	456358	65.00	3300	3355	3240	4235	2285	3260	3291.77	5.48	-13594	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2297	27.39	2.09	12	0.65	119.00	1561.00	4380	20221118	-25.57	2915	20221107	11.84	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2940	10.88	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
124	20231109	140443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	-10	5	-0.31	1277193825	387099	55.13	3300	3355	3240	4235	2285	3260	3299.40	5.48	-40526	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2290	27.31	2.08	12	0.55	119.00	1561.00	4380	20221118	-25.80	2915	20221107	11.49	4070	-20.15	20230619	2940	10.54	20230726	4380	-25.80	20221118	2940	10.54	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
125	20231109	130444	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	-10	5	-0.31	1138883260	344574	49.08	3300	3355	3240	4235	2285	3260	3305.19	5.48	-39559	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2290	27.31	2.08	12	0.49	119.00	1561.00	4380	20221118	-25.80	2915	20221107	11.49	4070	-20.15	20230619	2940	10.54	20230726	4380	-25.80	20221118	2940	10.54	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
126	20231109	120446	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	20	2	0.61	901716845	271837	38.72	3300	3355	3280	4235	2285	3260	3317.12	5.48	-28271	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2312	27.56	2.10	12	0.39	119.00	1561.00	4380	20221118	-25.11	2915	20221107	12.52	4070	-19.41	20230619	2940	11.56	20230726	4380	-25.11	20221118	2940	11.56	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
127	20231109	110445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3295	35	2	1.07	817526925	246239	35.07	3300	3355	3280	4235	2285	3260	3320.06	5.48	-20992	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2322	27.69	2.11	12	0.35	119.00	1561.00	4380	20221118	-24.77	2915	20221107	13.04	4070	-19.04	20230619	2940	12.07	20230726	4380	-24.77	20221118	2940	12.07	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
128	20231109	100441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3295	35	2	1.07	722145430	217270	30.95	3300	3355	3280	4235	2285	3260	3323.72	5.48	-13724	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2322	27.69	2.11	12	0.31	119.00	1561.00	4380	20221118	-24.77	2915	20221107	13.04	4070	-19.04	20230619	2940	12.07	20230726	4380	-24.77	20221118	2940	12.07	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
129	20231109	090442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3310	50	2	1.53	138219395	41882	5.97	3300	3320	3285	4235	2285	3260	3300.21	5.48	3254	3396	3327	3286	3217	3176	3307	3197	71	975	100	2470	5	1	70473377	2333	27.82	2.12	12	0.06	119.00	1561.00	4380	20221118	-24.43	2915	20221107	13.55	4070	-18.67	20230619	2940	12.59	20230726	4380	-24.43	20221118	2940	12.59	20230726	5.19	N	045390	100	71 억	3860586	N	N	1	N	00	N
130	20231108	160439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-65	5	-1.95	2306157105	697236	38.85	3340	3355	3245	4320	2330	3325	3307.57	5.40	56044	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2297	27.39	2.09	12	0.99	119.00	1561.00	4380	20221118	-25.57	2820	20221104	15.60	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2940	10.88	20230726	5.06	N	045390	100	71 억	3804537	N	N	1	N	00	N
131	20231108	150442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	-65	5	-1.95	2219403795	670640	37.37	3340	3355	3245	4320	2330	3325	3309.37	5.40	50796	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2297	27.39	2.09	12	0.95	119.00	1561.00	4380	20221118	-25.57	2820	20221104	15.60	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2940	10.88	20230726	5.06	N	045390	100	71 억	3804537	N	N	0	N	00	N
132	20231108	140440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	-40	5	-1.20	1906839265	574897	32.03	3340	3355	3270	4320	2330	3325	3316.83	5.40	52684	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2315	27.61	2.10	12	0.82	119.00	1561.00	4380	20221118	-25.00	2820	20221104	16.49	4070	-19.29	20230619	2940	11.73	20230726	4380	-25.00	20221118	2940	11.73	20230726	5.06	N	045390	100	71 억	3804537	N	N	0	N	00	N
133	20231108	130442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3285	-40	5	-1.20	1761469015	530608	29.57	3340	3355	3275	4320	2330	3325	3319.72	5.40	54269	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2315	27.61	2.10	12	0.75	119.00	1561.00	4380	20221118	-25.00	2820	20221104	16.49	4070	-19.29	20230619	2940	11.73	20230726	4380	-25.00	20221118	2940	11.73	20230726	5.06	N	045390	100	71 억	3804537	N	N	0	N	00	N
134	20231108	120443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3320	-5	5	-0.15	1413014410	424788	23.67	3340	3355	3295	4320	2330	3325	3326.40	5.40	52846	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2340	27.90	2.13	12	0.60	119.00	1561.00	4380	20221118	-24.20	2820	20221104	17.73	4070	-18.43	20230619	2940	12.93	20230726	4380	-24.20	20221118	2940	12.93	20230726	5.06	N	045390	100	71 억	3804537	N	N	0	N	00	N
135	20231108	110439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3315	-10	5	-0.30	1296556760	389745	21.72	3340	3355	3295	4320	2330	3325	3326.68	5.40	63890	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2336	27.86	2.12	12	0.55	119.00	1561.00	4380	20221118	-24.32	2820	20221104	17.55	4070	-18.55	20230619	2940	12.76	20230726	4380	-24.32	20221118	2940	12.76	20230726	5.06	N	045390	100	71 억	3804537	N	N	0	N	00	N
136	20231108	100440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3340	15	2	0.45	829373775	249117	13.88	3340	3350	3295	4320	2330	3325	3329.26	5.40	24451	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2354	28.07	2.14	12	0.35	119.00	1561.00	4380	20221118	-23.74	2820	20221104	18.44	4070	-17.94	20230619	2940	13.61	20230726	4380	-23.74	20221118	2940	13.61	20230726	5.06	N	045390	100	71 억	3804537	N	N	0	N	00	N
137	20231108	090439	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3330	5	2	0.15	259458295	77853	4.34	3340	3350	3320	4320	2330	3325	3332.70	5.40	-15912	3498	3411	3328	3241	3158	3455	3285	71	995	100	2520	5	1	70473377	2347	27.98	2.13	12	0.11	119.00	1561.00	4380	20221118	-23.97	2820	20221104	18.09	4070	-18.18	20230619	2940	13.27	20230726	4380	-23.97	20221118	2940	13.27	20230726	5.06	N	045390	100	71 억	3804537	N	N	0	N	00	N
138	20231107	160441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	60	2	1.84	5963704975	1787671	278.43	3320	3415	3245	4240	2290	3265	3336.02	5.24	110713	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2343	27.94	2.13	12	2.54	119.00	1561.00	4380	20221118	-24.09	2800	20221103	18.75	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2915	14.07	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
139	20231107	150441	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3325	60	2	1.84	5622200405	1684698	262.39	3320	3415	3245	4240	2290	3265	3337.22	5.24	97052	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2343	27.94	2.13	12	2.39	119.00	1561.00	4380	20221118	-24.09	2800	20221103	18.75	4070	-18.30	20230619	2940	13.10	20230726	4380	-24.09	20221118	2915	14.07	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
140	20231107	140443	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3300	35	2	1.07	5024359515	1503418	234.16	3320	3415	3245	4240	2290	3265	3341.96	5.24	69140	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2326	27.73	2.11	12	2.13	119.00	1561.00	4380	20221118	-24.66	2800	20221103	17.86	4070	-18.92	20230619	2940	12.24	20230726	4380	-24.66	20221118	2915	13.21	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
141	20231107	130442	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3310	45	2	1.38	4473571415	1335612	208.02	3320	3415	3255	4240	2290	3265	3349.45	5.24	57956	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2333	27.82	2.12	12	1.90	119.00	1561.00	4380	20221118	-24.43	2800	20221103	18.21	4070	-18.67	20230619	2940	12.59	20230726	4380	-24.43	20221118	2915	13.55	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
142	20231107	120438	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3290	25	2	0.77	4151962270	1237653	192.77	3320	3415	3265	4240	2290	3265	3354.71	5.24	58860	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2319	27.65	2.11	12	1.76	119.00	1561.00	4380	20221118	-24.89	2800	20221103	17.50	4070	-19.16	20230619	2940	11.90	20230726	4380	-24.89	20221118	2915	12.86	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
143	20231107	110440	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3350	85	2	2.60	3661182430	1089718	169.73	3320	3415	3265	4240	2290	3265	3359.75	5.24	33038	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2361	28.15	2.15	12	1.55	119.00	1561.00	4380	20221118	-23.52	2800	20221103	19.64	4070	-17.69	20230619	2940	13.95	20230726	4380	-23.52	20221118	2915	14.92	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
144	20231107	100445	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3375	110	2	3.37	3129540585	931294	145.05	3320	3415	3265	4240	2290	3265	3360.42	5.24	37273	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2378	28.36	2.16	12	1.32	119.00	1561.00	4380	20221118	-22.95	2800	20221103	20.54	4070	-17.08	20230619	2940	14.80	20230726	4380	-22.95	20221118	2915	15.78	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
145	20231107	090433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3280	15	2	0.46	321230290	97307	15.16	3320	3330	3265	4240	2290	3265	3301.20	5.24	-11374	3395	3330	3235	3170	3075	3362	3202	71	975	100	2480	5	1	70473377	2312	27.56	2.10	12	0.14	119.00	1561.00	4380	20221118	-25.11	2800	20221103	17.14	4070	-19.41	20230619	2940	11.56	20230726	4380	-25.11	20221118	2915	12.52	20221107	5.08	N	045390	100	71 억	3694317	N	N	1	N	00	N
146	20231106	160430	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3265	5	2	0.15	2071461055	638109	80.50	3230	3300	3140	4235	2285	3260	3246.08	5.28	-26995	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2301	27.44	2.09	12	0.91	119.00	1561.00	4380	20221118	-25.46	2800	20221103	16.61	4070	-19.78	20230619	2940	11.05	20230726	4380	-25.46	20221118	2915	12.01	20221107	5.11	N	045390	100	71 억	3721252	N	N	1	N	00	N
147	20231106	150433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	10	2	0.31	1978016700	609478	76.89	3230	3300	3140	4235	2285	3260	3245.41	5.28	-30085	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2304	27.48	2.09	12	0.86	119.00	1561.00	4380	20221118	-25.34	2800	20221103	16.79	4070	-19.66	20230619	2940	11.22	20230726	4380	-25.34	20221118	2915	12.18	20221107	5.11	N	045390	100	71 억	3721252	N	N	0	N	00	N
148	20231106	140429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3275	15	2	0.46	1637791330	505578	63.78	3230	3280	3140	4235	2285	3260	3239.41	5.28	-45444	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2308	27.52	2.10	12	0.72	119.00	1561.00	4380	20221118	-25.23	2800	20221103	16.96	4070	-19.53	20230619	2940	11.39	20230726	4380	-25.23	20221118	2915	12.35	20221107	5.11	N	045390	100	71 억	3721252	N	N	0	N	00	N
149	20231106	130436	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3270	10	2	0.31	1511242875	466856	58.90	3230	3280	3140	4235	2285	3260	3237.03	5.28	-48740	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2304	27.48	2.09	12	0.66	119.00	1561.00	4380	20221118	-25.34	2800	20221103	16.79	4070	-19.66	20230619	2940	11.22	20230726	4380	-25.34	20221118	2915	12.18	20221107	5.11	N	045390	100	71 억	3721252	N	N	0	N	00	N
150	20231106	120433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	-20	5	-0.61	1261110040	390152	49.22	3230	3270	3140	4235	2285	3260	3232.30	5.28	-47790	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2283	27.23	2.08	12	0.55	119.00	1561.00	4380	20221118	-26.03	2800	20221103	15.71	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2915	11.15	20221107	5.11	N	045390	100	71 억	3721252	N	N	0	N	00	N
151	20231106	110433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	-35	5	-1.07	1009694240	312179	39.38	3230	3270	3140	4235	2285	3260	3234.28	5.28	-40231	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2273	27.10	2.07	12	0.44	119.00	1561.00	4380	20221118	-26.37	2800	20221103	15.18	4070	-20.76	20230619	2940	9.69	20230726	4380	-26.37	20221118	2915	10.63	20221107	5.11	N	045390	100	71 억	3721252	N	N	0	N	00	N
152	20231106	100412	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	-20	5	-0.61	709955760	219458	27.69	3230	3270	3140	4235	2285	3260	3234.96	5.28	-55671	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2283	27.23	2.08	12	0.31	119.00	1561.00	4380	20221118	-26.03	2800	20221103	15.71	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2915	11.15	20221107	5.11	N	045390	100	71 억	3721252	N	N	0	N	00	N
153	20231106	090433	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3220	-40	5	-1.23	410854400	127253	16.05	3230	3270	3140	4235	2285	3260	3228.46	5.28	-23890	3326	3292	3231	3197	3136	3310	3215	71	975	100	2470	5	1	70473377	2269	27.06	2.06	12	0.18	119.00	1561.00	4380	20221118	-26.48	2800	20221103	15.00	4070	-20.88	20230619	2940	9.52	20230726	4380	-26.48	20221118	2915	10.46	20221107	5.11	N	045390	100	71 억	3721252	N	N	0	N	00	N
154	20231103	160427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3260	115	2	3.66	2549749260	788695	239.52	3200	3265	3170	4085	2205	3145	3232.78	5.08	140546	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2297	27.39	2.09	12	1.12	119.00	1561.00	4380	20221118	-25.57	2800	20221103	16.43	4070	-19.90	20230619	2940	10.88	20230726	4380	-25.57	20221118	2800	16.43	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
155	20231103	150427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3250	105	2	3.34	2348089945	726794	220.72	3200	3265	3170	4085	2205	3145	3230.75	5.08	139875	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2290	27.31	2.08	12	1.03	119.00	1561.00	4380	20221118	-25.80	2800	20221103	16.07	4070	-20.15	20230619	2940	10.54	20230726	4380	-25.80	20221118	2800	16.07	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
156	20231103	140427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3255	110	2	3.50	2190735160	678352	206.01	3200	3265	3170	4085	2205	3145	3229.50	5.08	135439	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2294	27.35	2.09	12	0.96	119.00	1561.00	4380	20221118	-25.68	2800	20221103	16.25	4070	-20.02	20230619	2940	10.71	20230726	4380	-25.68	20221118	2800	16.25	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
157	20231103	130427	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	95	2	3.02	1904694440	590478	179.32	3200	3265	3170	4085	2205	3145	3225.68	5.08	97070	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2283	27.23	2.08	12	0.84	119.00	1561.00	4380	20221118	-26.03	2800	20221103	15.71	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2800	15.71	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
158	20231103	120426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3245	100	2	3.18	1805695530	559901	170.04	3200	3265	3170	4085	2205	3145	3225.03	5.08	93698	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2287	27.27	2.08	12	0.79	119.00	1561.00	4380	20221118	-25.91	2800	20221103	15.89	4070	-20.27	20230619	2940	10.37	20230726	4380	-25.91	20221118	2800	15.89	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
159	20231103	110429	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	95	2	3.02	1668744660	517653	157.21	3200	3265	3170	4085	2205	3145	3223.67	5.08	92102	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2283	27.23	2.08	12	0.73	119.00	1561.00	4380	20221118	-26.03	2800	20221103	15.71	4070	-20.39	20230619	2940	10.20	20230726	4380	-26.03	20221118	2800	15.71	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
160	20231103	100423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3225	80	2	2.54	986807795	307640	93.43	3200	3240	3170	4085	2205	3145	3207.67	5.08	64388	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2273	27.10	2.07	12	0.44	119.00	1561.00	4380	20221118	-26.37	2800	20221103	15.18	4070	-20.76	20230619	2940	9.69	20230726	4380	-26.37	20221118	2800	15.18	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
161	20231103	090422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3190	45	2	1.43	284396510	88956	27.01	3200	3220	3170	4085	2205	3145	3197.05	5.08	7053	3201	3172	3131	3102	3061	3187	3117	71	940	100	2390	5	1	70473377	2248	26.81	2.04	12	0.13	119.00	1561.00	4380	20221118	-27.17	2800	20221103	13.93	4070	-21.62	20230619	2940	8.50	20230726	4380	-27.17	20221118	2800	13.93	20221103	5.13	N	045390	100	71 억	3582919	N	N	0	N	00	N
162	20231102	160423	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	85	2	2.78	1027333505	328380	146.82	3090	3160	3090	3975	2145	3060	3128.46	4.95	95263	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2216	26.43	2.01	12	0.47	119.00	1561.00	4380	20221118	-28.20	2800	20221103	12.32	4070	-22.73	20230619	2940	6.97	20230726	4380	-28.20	20221118	2800	12.32	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
163	20231102	150428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	65	2	2.12	936576020	299391	133.86	3090	3160	3090	3975	2145	3060	3128.27	4.95	92324	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2202	26.26	2.00	12	0.42	119.00	1561.00	4380	20221118	-28.65	2800	20221103	11.61	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2800	11.61	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
164	20231102	140420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	65	2	2.12	780949140	249624	111.61	3090	3160	3090	3975	2145	3060	3128.50	4.95	68384	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2202	26.26	2.00	12	0.35	119.00	1561.00	4380	20221118	-28.65	2800	20221103	11.61	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2800	11.61	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
165	20231102	130424	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	65	2	2.12	746330420	238539	106.65	3090	3160	3090	3975	2145	3060	3128.76	4.95	64876	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2202	26.26	2.00	12	0.34	119.00	1561.00	4380	20221118	-28.65	2800	20221103	11.61	4070	-23.22	20230619	2940	6.29	20230726	4380	-28.65	20221118	2800	11.61	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
166	20231102	120421	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	60	2	1.96	650681575	207943	92.97	3090	3160	3090	3975	2145	3060	3129.13	4.95	54917	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2199	26.22	2.00	12	0.30	119.00	1561.00	4380	20221118	-28.77	2800	20221103	11.43	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2800	11.43	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
167	20231102	110422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3145	85	2	2.78	569242265	181896	81.33	3090	3160	3090	3975	2145	3060	3129.49	4.95	46209	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2216	26.43	2.01	12	0.26	119.00	1561.00	4380	20221118	-28.20	2800	20221103	12.32	4070	-22.73	20230619	2940	6.97	20230726	4380	-28.20	20221118	2800	12.32	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
168	20231102	100422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3115	55	2	1.80	195142760	62618	28.00	3090	3130	3090	3975	2145	3060	3116.40	4.95	28717	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2195	26.18	2.00	12	0.09	119.00	1561.00	4380	20221118	-28.88	2800	20221103	11.25	4070	-23.46	20230619	2940	5.95	20230726	4380	-28.88	20221118	2800	11.25	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
169	20231102	090426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3120	60	2	1.96	28219240	9083	4.06	3090	3125	3090	3975	2145	3060	3106.82	4.95	4427	3120	3090	3070	3040	3020	3080	3030	71	915	100	2320	5	1	70473377	2199	26.22	2.00	12	0.01	119.00	1561.00	4380	20221118	-28.77	2800	20221103	11.43	4070	-23.34	20230619	2940	6.12	20230726	4380	-28.77	20221118	2800	11.43	20221103	5.11	N	045390	100	71 억	3487649	N	N	0	N	00	N
170	20231101	160422	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	20	2	0.66	675533605	220190	64.42	3075	3100	3050	3950	2130	3040	3067.96	4.95	4642	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2156	25.71	1.96	12	0.31	119.00	1561.00	4380	20221118	-30.14	2790	20221028	9.68	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2800	9.29	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N
171	20231101	150420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	25	2	0.82	582584120	189860	55.54	3075	3100	3050	3950	2130	3040	3068.49	4.95	-4851	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2160	25.76	1.96	12	0.27	119.00	1561.00	4380	20221118	-30.02	2790	20221028	9.86	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2800	9.46	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N
172	20231101	140417	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	35	2	1.15	447810240	145995	42.71	3075	3100	3050	3950	2130	3040	3067.30	4.95	-4180	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2167	25.84	1.97	12	0.21	119.00	1561.00	4380	20221118	-29.79	2790	20221028	10.22	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2800	9.82	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N
173	20231101	130420	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3060	20	2	0.66	322995475	105263	30.79	3075	3100	3050	3950	2130	3040	3068.46	4.95	-1171	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2156	25.71	1.96	12	0.15	119.00	1561.00	4380	20221118	-30.14	2790	20221028	9.68	4070	-24.82	20230619	2940	4.08	20230726	4380	-30.14	20221118	2800	9.29	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N
174	20231101	120428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3075	35	2	1.15	261476045	85166	24.92	3075	3100	3050	3950	2130	3040	3070.19	4.95	4689	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2167	25.84	1.97	12	0.12	119.00	1561.00	4380	20221118	-29.79	2790	20221028	10.22	4070	-24.45	20230619	2940	4.59	20230726	4380	-29.79	20221118	2800	9.82	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N
175	20231101	110431	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	25	2	0.82	204516750	66527	19.46	3075	3100	3055	3950	2130	3040	3074.19	4.95	1629	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2160	25.76	1.96	12	0.09	119.00	1561.00	4380	20221118	-30.02	2790	20221028	9.86	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2800	9.46	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N
176	20231101	100426	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3080	40	2	1.32	121889625	39581	11.58	3075	3100	3060	3950	2130	3040	3079.50	4.95	9195	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2171	25.88	1.97	12	0.06	119.00	1561.00	4380	20221118	-29.68	2790	20221028	10.39	4070	-24.32	20230619	2940	4.76	20230726	4380	-29.68	20221118	2800	10.00	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N
177	20231101	090428	55	30.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3065	25	2	0.82	24265025	7898	2.31	3075	3085	3060	3950	2130	3040	3072.30	4.95	2253	3213	3126	3083	2996	2953	3105	2975	71	910	100	2310	5	1	70473377	2160	25.76	1.96	12	0.01	119.00	1561.00	4380	20221118	-30.02	2790	20221028	9.86	4070	-24.69	20230619	2940	4.25	20230726	4380	-30.02	20221118	2800	9.46	20221103	5.13	N	045390	100	71 억	3488014	N	N	0	N	00	N

75 KiB Raw Blame History

75 KiB

Raw Blame History