KissMeData/032540/price/prices-20231101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	10	2	0.17	269142970	46604	111.81	5790	5850	5700	7520	4060	5790	5775.10	0.93	-13813	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	808	18.01	0.95	12	0.33	322.00	6121.00	8860	20230518	-34.54	5350	20230726	8.41	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
3	20231130	150423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	30	2	0.52	257867080	44662	107.15	5790	5850	5700	7520	4060	5790	5773.75	0.93	-13482	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	811	18.07	0.95	12	0.32	322.00	6121.00	8860	20230518	-34.31	5350	20230726	8.79	8860	-34.31	20230518	5350	8.79	20230726	8860	-34.31	20230518	5350	8.79	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
4	20231130	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-40	5	-0.69	153427450	26642	63.92	5790	5850	5700	7520	4060	5790	5758.85	0.93	-3486	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	801	17.86	0.94	12	0.19	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5350	7.48	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
5	20231130	130420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-30	5	-0.52	128374460	22262	53.41	5790	5850	5700	7520	4060	5790	5766.53	0.93	-4084	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	802	17.89	0.94	12	0.16	322.00	6121.00	8860	20230518	-34.99	5350	20230726	7.66	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5350	7.66	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
6	20231130	120428	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-20	5	-0.35	110656810	19175	46.00	5790	5850	5700	7520	4060	5790	5770.89	0.93	-3952	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	804	17.92	0.94	12	0.14	322.00	6121.00	8860	20230518	-34.88	5350	20230726	7.85	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5350	7.85	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
7	20231130	110423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	40	2	0.69	80687090	13988	33.56	5790	5850	5700	7520	4060	5790	5768.30	0.93	-3340	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	812	18.11	0.95	12	0.10	322.00	6121.00	8860	20230518	-34.20	5350	20230726	8.97	8860	-34.20	20230518	5350	8.97	20230726	8860	-34.20	20230518	5350	8.97	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
8	20231130	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	10	2	0.17	42549000	7407	17.77	5790	5800	5700	7520	4060	5790	5744.42	0.93	367	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	808	18.01	0.95	12	0.05	322.00	6121.00	8860	20230518	-34.54	5350	20230726	8.41	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
9	20231130	090422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	0	3	0.00	2106830	364	0.87	5790	5790	5780	7520	4060	5790	5787.98	0.93	-7	5936	5862	5756	5682	5576	5900	5720	70	1730	500	4160	10	1	13931609	807	17.98	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	2.84	N	032540	500	69 억	130222	N	N	N	N
10	20231129	160420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	70	2	1.22	236923120	41251	193.05	5750	5830	5650	7430	4010	5720	5742.85	0.95	-1571	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	807	17.98	0.95	12	0.30	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
11	20231129	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	70	2	1.22	186985270	32622	152.67	5750	5820	5650	7430	4010	5720	5731.88	0.95	-1347	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	807	17.98	0.95	12	0.23	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
12	20231129	140421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	30	2	0.52	91304880	15952	74.65	5750	5780	5650	7430	4010	5720	5723.73	0.95	-1646	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	801	17.86	0.94	12	0.11	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5350	7.48	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
13	20231129	130423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	20	2	0.35	75452540	13187	61.71	5750	5780	5650	7430	4010	5720	5721.74	0.95	-1722	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	800	17.83	0.94	12	0.09	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5350	7.29	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
14	20231129	120422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-10	5	-0.17	45636960	7966	37.28	5750	5780	5650	7430	4010	5720	5728.97	0.95	-1777	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	795	17.73	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
15	20231129	110422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	20	2	0.35	36544620	6375	29.83	5750	5780	5650	7430	4010	5720	5732.49	0.95	-1777	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	800	17.83	0.94	12	0.05	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5350	7.29	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
16	20231129	100419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	10	2	0.17	23953370	4183	19.58	5750	5780	5650	7430	4010	5720	5726.36	0.95	-1722	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	798	17.80	0.94	12	0.03	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5350	7.10	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
17	20231129	090417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	-10	5	-0.17	4983090	880	4.12	5750	5750	5650	7430	4010	5720	5662.60	0.95	79	5820	5770	5700	5650	5580	5795	5675	70	1710	500	4110	10	1	13931609	795	17.73	0.93	12	0.01	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	2.84	N	032540	500	69 억	131793	N	N	N	N
18	20231128	160421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	40	2	0.70	119355660	21011	44.56	5630	5750	5630	7380	3980	5680	5680.53	0.93	1850	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	797	17.76	0.93	12	0.15	322.00	6121.00	8860	20230518	-35.44	5350	20230726	6.92	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5350	6.92	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
19	20231128	150354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	30	2	0.53	104898180	18466	39.16	5630	5750	5630	7380	3980	5680	5680.61	0.93	1685	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	795	17.73	0.93	12	0.13	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
20	20231128	140418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	20	2	0.35	94379720	16616	35.24	5630	5750	5630	7380	3980	5680	5680.05	0.93	1598	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	794	17.70	0.93	12	0.12	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
21	20231128	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	20	2	0.35	79089840	13925	29.53	5630	5750	5630	7380	3980	5680	5679.70	0.93	906	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	794	17.70	0.93	12	0.10	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
22	20231128	120418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	50	2	0.88	59449260	10481	22.23	5630	5750	5630	7380	3980	5680	5672.10	0.93	1251	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	798	17.80	0.94	12	0.08	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5350	7.10	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
23	20231128	110417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-10	5	-0.18	53269340	9398	19.93	5630	5740	5630	7380	3980	5680	5668.16	0.93	1161	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	790	17.61	0.93	12	0.07	322.00	6121.00	8860	20230518	-36.00	5350	20230726	5.98	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5350	5.98	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
24	20231128	100418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-20	5	-0.35	22501620	3978	8.44	5630	5740	5630	7380	3980	5680	5656.52	0.93	-247	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	789	17.58	0.92	12	0.03	322.00	6121.00	8860	20230518	-36.12	5350	20230726	5.79	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5350	5.79	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
25	20231128	090416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	50	2	0.88	4986780	883	1.87	5630	5740	5630	7380	3980	5680	5647.54	0.93	-132	5860	5770	5710	5620	5560	5740	5590	70	1700	500	4080	10	1	13931609	798	17.80	0.94	12	0.01	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5350	7.10	20230726	2.79	N	032540	500	69 억	130142	N	N	N	N
26	20231127	160418	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-120	5	-2.07	269735930	47144	81.58	5770	5800	5650	7540	4060	5800	5721.80	0.93	855	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	791	17.64	0.93	12	0.34	322.00	6121.00	8860	20230518	-35.89	5350	20230726	6.17	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5350	6.17	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
27	20231127	150416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	-80	5	-1.38	218471560	38114	65.96	5770	5800	5670	7540	4060	5800	5732.06	0.93	1341	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	797	17.76	0.93	12	0.27	322.00	6121.00	8860	20230518	-35.44	5350	20230726	6.92	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5350	6.92	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
28	20231127	140420	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-70	5	-1.21	204688350	35698	61.78	5770	5800	5670	7540	4060	5800	5733.89	0.93	1341	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	798	17.80	0.94	12	0.26	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5350	7.10	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
29	20231127	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-60	5	-1.03	194270600	33876	58.62	5770	5800	5670	7540	4060	5800	5734.76	0.93	1199	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	800	17.83	0.94	12	0.24	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5350	7.29	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
30	20231127	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-40	5	-0.69	180158660	31410	54.35	5770	5800	5670	7540	4060	5800	5735.71	0.93	918	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	802	17.89	0.94	12	0.23	322.00	6121.00	8860	20230518	-34.99	5350	20230726	7.66	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5350	7.66	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
31	20231127	110413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-40	5	-0.69	169488770	29545	51.13	5770	5800	5670	7540	4060	5800	5736.63	0.93	920	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	802	17.89	0.94	12	0.21	322.00	6121.00	8860	20230518	-34.99	5350	20230726	7.66	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5350	7.66	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
32	20231127	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-40	5	-0.69	107517770	18691	32.34	5770	5800	5710	7540	4060	5800	5752.38	0.93	-744	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	802	17.89	0.94	12	0.13	322.00	6121.00	8860	20230518	-34.99	5350	20230726	7.66	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5350	7.66	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
33	20231127	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-10	5	-0.17	44835350	7804	13.50	5770	5800	5710	7540	4060	5800	5745.18	0.93	3188	5946	5872	5756	5682	5566	5910	5720	70	1740	500	4170	10	1	13931609	807	17.98	0.95	12	0.06	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	2.86	N	032540	500	69 억	129286	N	N	N	N
34	20231124	160409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	70	2	1.22	317034280	55073	45.30	5790	5830	5640	7440	4020	5730	5756.55	0.99	-9296	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	808	18.01	0.95	12	0.40	322.00	6121.00	8860	20230518	-34.54	5350	20230726	8.41	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
35	20231124	150415	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	40	2	0.70	259273190	45057	37.06	5790	5830	5640	7440	4020	5730	5754.34	0.99	-8972	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	804	17.92	0.94	12	0.32	322.00	6121.00	8860	20230518	-34.88	5350	20230726	7.85	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5350	7.85	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
36	20231124	140416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	50	2	0.87	224057740	38945	32.03	5790	5830	5640	7440	4020	5730	5753.18	0.99	-8129	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	805	17.95	0.94	12	0.28	322.00	6121.00	8860	20230518	-34.76	5350	20230726	8.04	8860	-34.76	20230518	5350	8.04	20230726	8860	-34.76	20230518	5350	8.04	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
37	20231124	130413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	60	2	1.05	177152100	30817	25.35	5790	5830	5640	7440	4020	5730	5748.52	0.99	-6173	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	807	17.98	0.95	12	0.22	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
38	20231124	120416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	80	2	1.40	151929310	26471	21.77	5790	5830	5640	7440	4020	5730	5739.46	0.99	-5380	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	809	18.04	0.95	12	0.19	322.00	6121.00	8860	20230518	-34.42	5350	20230726	8.60	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5350	8.60	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
39	20231124	110414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	30	2	0.52	139488810	24317	20.00	5790	5830	5640	7440	4020	5730	5736.27	0.99	-4525	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	802	17.89	0.94	12	0.17	322.00	6121.00	8860	20230518	-34.99	5350	20230726	7.66	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5350	7.66	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
40	20231124	100412	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	30	2	0.52	68647060	12070	9.93	5790	5800	5640	7440	4020	5730	5687.41	0.99	-57	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	802	17.89	0.94	12	0.09	322.00	6121.00	8860	20230518	-34.99	5350	20230726	7.66	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5350	7.66	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
41	20231124	090413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	-10	5	-0.17	5327590	927	0.76	5790	5800	5700	7440	4020	5730	5747.13	0.99	-180	5996	5862	5696	5562	5396	5930	5630	70	1710	500	4120	10	1	13931609	797	17.76	0.93	12	0.01	322.00	6121.00	8860	20230518	-35.44	5350	20230726	6.92	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5350	6.92	20230726	3.02	N	032540	500	69 억	138582	N	N	N	N
42	20231123	160408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	210	2	3.80	691010230	121359	151.27	5570	5830	5530	7170	3870	5520	5693.78	0.87	17006	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	798	17.80	0.94	12	0.87	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5350	7.10	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
43	20231123	150422	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	230	2	4.17	636869820	111964	139.56	5570	5830	5530	7170	3870	5520	5688.17	0.87	17411	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	801	17.86	0.94	12	0.80	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5350	7.48	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
44	20231123	140416	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	270	2	4.89	570698740	100417	125.17	5570	5830	5530	7170	3870	5520	5683.29	0.87	15915	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	807	17.98	0.95	12	0.72	322.00	6121.00	8860	20230518	-34.65	5350	20230726	8.22	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
45	20231123	130419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	200	2	3.62	403467760	71309	88.89	5570	5760	5530	7170	3870	5520	5658.02	0.87	14875	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	797	17.76	0.93	12	0.51	322.00	6121.00	8860	20230518	-35.44	5350	20230726	6.92	8860	-35.44	20230518	5350	6.92	20230726	8860	-35.44	20230518	5350	6.92	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
46	20231123	120413	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	220	2	3.99	371339390	65693	81.88	5570	5760	5530	7170	3870	5520	5652.65	0.87	14159	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	800	17.83	0.94	12	0.47	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5350	7.29	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
47	20231123	110421	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	190	2	3.44	285923790	50745	63.25	5570	5720	5530	7170	3870	5520	5634.52	0.87	10864	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	795	17.73	0.93	12	0.36	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
48	20231123	100414	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	120	2	2.17	172413560	30714	38.28	5570	5690	5530	7170	3870	5520	5613.52	0.87	10660	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	786	17.52	0.92	12	0.22	322.00	6121.00	8860	20230518	-36.34	5350	20230726	5.42	8860	-36.34	20230518	5350	5.42	20230726	8860	-36.34	20230518	5350	5.42	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
49	20231123	090410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	50	2	0.91	17360500	3126	3.90	5570	5580	5540	7170	3870	5520	5553.58	0.87	1486	5686	5602	5546	5462	5406	5590	5450	70	1650	500	3970	10	1	13931609	776	17.30	0.91	12	0.02	322.00	6121.00	8860	20230518	-37.13	5350	20230726	4.11	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5350	4.11	20230726	3.00	N	032540	500	69 억	121826	N	N	N	N
50	20231122	160400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	20	2	0.36	440251550	79445	49.34	5520	5630	5490	7150	3850	5500	5541.62	0.77	13945	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	769	17.14	0.90	12	0.57	322.00	6121.00	8860	20230518	-37.70	5350	20230726	3.18	8860	-37.70	20230518	5350	3.18	20230726	8860	-37.70	20230518	5350	3.18	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
51	20231122	150409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	70	2	1.27	398652140	71933	44.67	5520	5630	5490	7150	3850	5500	5541.99	0.77	12445	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	776	17.30	0.91	12	0.52	322.00	6121.00	8860	20230518	-37.13	5350	20230726	4.11	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5350	4.11	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
52	20231122	140402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	50	2	0.91	370949160	66941	41.57	5520	5630	5490	7150	3850	5500	5541.43	0.77	11436	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	773	17.24	0.91	12	0.48	322.00	6121.00	8860	20230518	-37.36	5350	20230726	3.74	8860	-37.36	20230518	5350	3.74	20230726	8860	-37.36	20230518	5350	3.74	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
53	20231122	130417	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	20	2	0.36	353203960	63742	39.59	5520	5630	5490	7150	3850	5500	5541.15	0.77	10986	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	769	17.14	0.90	12	0.46	322.00	6121.00	8860	20230518	-37.70	5350	20230726	3.18	8860	-37.70	20230518	5350	3.18	20230726	8860	-37.70	20230518	5350	3.18	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
54	20231122	120419	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	40	2	0.73	322576580	58197	36.14	5520	5630	5490	7150	3850	5500	5542.84	0.77	11741	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	772	17.20	0.91	12	0.42	322.00	6121.00	8860	20230518	-37.47	5350	20230726	3.55	8860	-37.47	20230518	5350	3.55	20230726	8860	-37.47	20230518	5350	3.55	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
55	20231122	110433	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	20	2	0.36	225924150	40669	25.26	5520	5630	5490	7150	3850	5500	5555.19	0.77	8020	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	769	17.14	0.90	12	0.29	322.00	6121.00	8860	20230518	-37.70	5350	20230726	3.18	8860	-37.70	20230518	5350	3.18	20230726	8860	-37.70	20230518	5350	3.18	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
56	20231122	100423	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	100	2	1.82	125206190	22434	13.93	5520	5630	5520	7150	3850	5500	5581.09	0.77	6220	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	780	17.39	0.91	12	0.16	322.00	6121.00	8860	20230518	-36.79	5350	20230726	4.67	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5350	4.67	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
57	20231122	090402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	70	2	1.27	12875970	2320	1.44	5520	5580	5520	7150	3850	5500	5549.99	0.77	556	5753	5626	5543	5416	5333	5585	5375	70	1650	500	3960	10	1	13931609	776	17.30	0.91	12	0.02	322.00	6121.00	8860	20230518	-37.13	5350	20230726	4.11	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5350	4.11	20230726	2.95	N	032540	500	69 억	107690	N	N	N	N
58	20231121	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-70	5	-1.26	876446700	157884	66.43	5540	5670	5460	7240	3900	5570	5551.51	0.72	7248	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	766	17.08	0.90	12	1.13	322.00	6121.00	8860	20230518	-37.92	5350	20230726	2.80	8860	-37.92	20230518	5350	2.80	20230726	8860	-37.92	20230518	5350	2.80	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
59	20231121	150406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	70	2	1.26	696037230	125332	52.73	5540	5670	5460	7240	3900	5570	5553.55	0.72	4976	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	786	17.52	0.92	12	0.90	322.00	6121.00	8860	20230518	-36.34	5350	20230726	5.42	8860	-36.34	20230518	5350	5.42	20230726	8860	-36.34	20230518	5350	5.42	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
60	20231121	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	30	2	0.54	616372340	111030	46.71	5540	5670	5460	7240	3900	5570	5551.40	0.72	2367	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	780	17.39	0.91	12	0.80	322.00	6121.00	8860	20230518	-36.79	5350	20230726	4.67	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5350	4.67	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
61	20231121	130400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	50	2	0.90	586594330	105710	44.48	5540	5670	5460	7240	3900	5570	5549.09	0.72	2756	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	783	17.45	0.92	12	0.76	322.00	6121.00	8860	20230518	-36.57	5350	20230726	5.05	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5350	5.05	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
62	20231121	120359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	40	2	0.72	524447910	94677	39.83	5540	5660	5460	7240	3900	5570	5539.34	0.72	1003	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	782	17.42	0.92	12	0.68	322.00	6121.00	8860	20230518	-36.68	5350	20230726	4.86	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5350	4.86	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
63	20231121	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	10	2	0.18	437690080	79170	33.31	5540	5660	5460	7240	3900	5570	5528.48	0.72	-321	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	777	17.33	0.91	12	0.57	322.00	6121.00	8860	20230518	-37.02	5350	20230726	4.30	8860	-37.02	20230518	5350	4.30	20230726	8860	-37.02	20230518	5350	4.30	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
64	20231121	100350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	-60	5	-1.08	334446510	60510	25.46	5540	5660	5460	7240	3900	5570	5527.13	0.72	693	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	768	17.11	0.90	12	0.43	322.00	6121.00	8860	20230518	-37.81	5350	20230726	2.99	8860	-37.81	20230518	5350	2.99	20230726	8860	-37.81	20230518	5350	2.99	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
65	20231121	090355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	50	2	0.90	58528590	10494	4.42	5540	5660	5540	7240	3900	5570	5577.34	0.72	171	5883	5726	5613	5456	5343	5670	5400	70	1670	500	4010	10	1	13931609	783	17.45	0.92	12	0.08	322.00	6121.00	8860	20230518	-36.57	5350	20230726	5.05	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5350	5.05	20230726	2.09	N	032540	500	69 억	100442	N	N	N	N
66	20231120	160356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-170	5	-2.96	1321385860	236825	3.79	5770	5770	5500	7460	4020	5740	5579.63	0.73	-588	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	776	17.30	0.91	12	1.70	322.00	6121.00	8860	20230518	-37.13	5350	20230726	4.11	8860	-37.13	20230518	5350	4.11	20230726	8860	-37.13	20230518	5350	4.11	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
67	20231120	150359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-160	5	-2.79	1231871920	220737	3.53	5770	5770	5500	7460	4020	5740	5580.72	0.73	603	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	777	17.33	0.91	12	1.58	322.00	6121.00	8860	20230518	-37.02	5350	20230726	4.30	8860	-37.02	20230518	5350	4.30	20230726	8860	-37.02	20230518	5350	4.30	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
68	20231120	140400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5560	-180	5	-3.14	1133170850	202964	3.25	5770	5770	5500	7460	4020	5740	5583.11	0.73	-504	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	775	17.27	0.91	12	1.46	322.00	6121.00	8860	20230518	-37.25	5350	20230726	3.93	8860	-37.25	20230518	5350	3.93	20230726	8860	-37.25	20230518	5350	3.93	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
69	20231120	130357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-130	5	-2.26	1014180250	181590	2.91	5770	5770	5500	7460	4020	5740	5585.00	0.73	1474	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	782	17.42	0.92	12	1.30	322.00	6121.00	8860	20230518	-36.68	5350	20230726	4.86	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5350	4.86	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
70	20231120	120357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-160	5	-2.79	949410830	170008	2.72	5770	5770	5500	7460	4020	5740	5584.51	0.73	1507	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	777	17.33	0.91	12	1.22	322.00	6121.00	8860	20230518	-37.02	5350	20230726	4.30	8860	-37.02	20230518	5350	4.30	20230726	8860	-37.02	20230518	5350	4.30	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
71	20231120	110356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5590	-150	5	-2.61	870957710	155944	2.50	5770	5770	5500	7460	4020	5740	5585.07	0.73	3475	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	779	17.36	0.91	12	1.12	322.00	6121.00	8860	20230518	-36.91	5350	20230726	4.49	8860	-36.91	20230518	5350	4.49	20230726	8860	-36.91	20230518	5350	4.49	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
72	20231120	100356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-140	5	-2.44	733351850	131407	2.10	5770	5770	5500	7460	4020	5740	5580.77	0.73	3656	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	780	17.39	0.91	12	0.94	322.00	6121.00	8860	20230518	-36.79	5350	20230726	4.67	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5350	4.67	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
73	20231120	090359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-90	5	-1.57	145312550	25582	0.41	5770	5770	5620	7460	4020	5740	5680.26	0.73	224	7100	6420	6080	5400	5060	6250	5230	70	1720	500	4130	10	1	13931609	787	17.55	0.92	12	0.18	322.00	6121.00	8860	20230518	-36.23	5350	20230726	5.61	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5350	5.61	20230726	2.09	N	032540	500	69 억	101033	N	N	N	N
74	20231117	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-30	5	-0.52	40142451470	6226578	70111.23	5790	6760	5740	7500	4040	5770	6447.75	1.08	-49941	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	800	17.83	0.94	12	44.69	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5350	7.29	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
75	20231117	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	70	2	1.21	39316436340	6084195	68507.99	5790	6760	5740	7500	4040	5770	6462.06	1.08	-46461	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	814	18.14	0.95	12	43.67	322.00	6121.00	8860	20230518	-34.09	5350	20230726	9.16	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5350	9.16	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
76	20231117	140407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6350	580	2	10.05	34703971980	5342121	60152.25	5790	6760	5740	7500	4040	5770	6496.29	1.08	-49728	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	885	19.72	1.04	12	38.35	322.00	6121.00	8860	20230518	-28.33	5350	20230726	18.69	8860	-28.33	20230518	5350	18.69	20230726	8860	-28.33	20230518	5350	18.69	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
77	20231117	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	660	2	11.44	31052052610	4770014	53710.33	5790	6760	5740	7500	4040	5770	6509.85	1.08	-47538	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	896	19.97	1.05	12	34.24	322.00	6121.00	8860	20230518	-27.43	5350	20230726	20.19	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5350	20.19	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
78	20231117	120405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6430	660	2	11.44	24274842980	3721900	41908.57	5790	6760	5740	7500	4040	5770	6522.16	1.08	-42673	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	896	19.97	1.05	12	26.72	322.00	6121.00	8860	20230518	-27.43	5350	20230726	20.19	8860	-27.43	20230518	5350	20.19	20230726	8860	-27.43	20230518	5350	20.19	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
79	20231117	110407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6260	490	2	8.49	18556134720	2829320	31858.12	5790	6760	5740	7500	4040	5770	6558.51	1.08	-45755	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	872	19.44	1.02	12	20.31	322.00	6121.00	8860	20230518	-29.35	5350	20230726	17.01	8860	-29.35	20230518	5350	17.01	20230726	8860	-29.35	20230518	5350	17.01	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
80	20231117	100406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6710	940	2	16.29	10322421500	1569706	17674.88	5790	6710	5740	7500	4040	5770	6576.02	1.08	-44284	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	935	20.84	1.10	12	11.27	322.00	6121.00	8860	20230518	-24.27	5350	20230726	25.42	8860	-24.27	20230518	5350	25.42	20230726	8860	-24.27	20230518	5350	25.42	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
81	20231117	090407	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	40	2	0.69	880400	151	1.70	5790	5880	5790	7500	4040	5770	5830.46	1.08	-97	5843	5806	5753	5716	5663	5825	5735	70	1730	500	4150	10	1	13931609	809	18.04	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.42	5350	20230726	8.60	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5350	8.60	20230726	2.10	N	032540	500	69 억	150972	N	N	N	N
82	20231116	160405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	60	2	1.05	42844630	7458	91.93	5710	5790	5700	7420	4000	5710	5744.79	1.07	2173	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	804	17.92	0.94	12	0.05	322.00	6121.00	8860	20230518	-34.88	5350	20230726	7.85	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5350	7.85	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
83	20231116	150404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	70	2	1.23	41972990	7307	90.07	5710	5790	5700	7420	4000	5710	5744.22	1.07	2138	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	805	17.95	0.94	12	0.05	322.00	6121.00	8860	20230518	-34.76	5350	20230726	8.04	8860	-34.76	20230518	5350	8.04	20230726	8860	-34.76	20230518	5350	8.04	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
84	20231116	140358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	60	2	1.05	39537770	6885	84.86	5710	5790	5700	7420	4000	5710	5742.60	1.07	1912	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	804	17.92	0.94	12	0.05	322.00	6121.00	8860	20230518	-34.88	5350	20230726	7.85	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5350	7.85	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
85	20231116	130404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	60	2	1.05	21427130	3737	46.06	5710	5770	5700	7420	4000	5710	5733.78	1.07	690	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	804	17.92	0.94	12	0.03	322.00	6121.00	8860	20230518	-34.88	5350	20230726	7.85	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5350	7.85	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
86	20231116	120406	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	40	2	0.70	12775210	2235	27.55	5710	5770	5700	7420	4000	5710	5715.98	1.07	495	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	801	17.86	0.94	12	0.02	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5350	7.48	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
87	20231116	110403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	30	2	0.53	11213650	1962	24.18	5710	5770	5700	7420	4000	5710	5715.42	1.07	432	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	800	17.83	0.94	12	0.01	322.00	6121.00	8860	20230518	-35.21	5350	20230726	7.29	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5350	7.29	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
88	20231116	100402	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	40	2	0.70	576750	101	1.24	5710	5750	5710	7420	4000	5710	5710.40	1.07	0	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	801	17.86	0.94	12	0.00	322.00	6121.00	8860	20230518	-35.10	5350	20230726	7.48	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5350	7.48	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
89	20231116	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	0	3	0.00	0	0	0.00	0	0	0	7420	4000	5710	0.00	1.07	0	5796	5752	5686	5642	5576	5775	5665	70	1710	500	4110	10	1	13931609	795	17.73	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	2.09	N	032540	500	69 억	148585	N	N	N	N
90	20231115	160342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	70	2	1.24	46124030	8113	84.27	5620	5730	5620	7330	3950	5640	5685.28	1.05	1639	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	795	17.73	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
91	20231115	150408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	60	2	1.06	43515800	7656	79.53	5620	5730	5620	7330	3950	5640	5683.97	1.05	1480	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	794	17.70	0.93	12	0.05	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
92	20231115	140410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	50	2	0.89	30113960	5307	55.13	5620	5730	5620	7330	3950	5640	5674.48	1.05	973	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	793	17.67	0.93	12	0.04	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
93	20231115	130409	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	50	2	0.89	22550130	3980	41.34	5620	5730	5620	7330	3950	5640	5665.96	1.05	281	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	793	17.67	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
94	20231115	120411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	30	2	0.53	19065290	3367	34.97	5620	5730	5620	7330	3950	5640	5662.50	1.05	273	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	790	17.61	0.93	12	0.02	322.00	6121.00	8860	20230518	-36.00	5350	20230726	5.98	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5350	5.98	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
95	20231115	110411	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	60	2	1.06	13498710	2382	24.74	5620	5730	5620	7330	3950	5640	5667.14	1.05	47	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	794	17.70	0.93	12	0.02	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
96	20231115	100410	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	50	2	0.89	11020810	1947	20.22	5620	5730	5620	7330	3950	5640	5660.56	1.05	19	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	793	17.67	0.93	12	0.01	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
97	20231115	090405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	60	2	1.06	6237080	1102	11.45	5620	5700	5620	7330	3950	5640	5660.06	1.05	1	5793	5716	5673	5596	5553	5700	5580	70	1690	500	4060	10	1	13931609	794	17.70	0.93	12	0.01	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.09	N	032540	500	69 억	146946	N	N	N	N
98	20231114	160403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	54343840	9574	106.27	5640	5750	5630	7390	3990	5690	5676.18	1.03	3019	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	786	17.52	0.92	12	0.07	322.00	6121.00	8860	20230518	-36.34	5350	20230726	5.42	8860	-36.34	20230518	5350	5.42	20230726	8860	-36.34	20230518	5350	5.42	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
99	20231114	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	10	2	0.18	49094630	8646	95.97	5640	5750	5630	7390	3990	5690	5678.30	1.03	2857	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	794	17.70	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
100	20231114	140404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	20	2	0.35	45893660	8085	89.74	5640	5750	5630	7390	3990	5690	5676.39	1.03	2929	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	795	17.73	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
101	20231114	130405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	40346920	7110	78.92	5640	5750	5630	7390	3990	5690	5674.66	1.03	2931	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	793	17.67	0.93	12	0.05	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
102	20231114	120404	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-50	5	-0.88	40159550	7077	78.55	5640	5750	5630	7390	3990	5690	5674.64	1.03	2931	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	786	17.52	0.92	12	0.05	322.00	6121.00	8860	20230518	-36.34	5350	20230726	5.42	8860	-36.34	20230518	5350	5.42	20230726	8860	-36.34	20230518	5350	5.42	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
103	20231114	110408	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	20	2	0.35	37651740	6634	73.64	5640	5750	5630	7390	3990	5690	5675.56	1.03	2931	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	795	17.73	0.93	12	0.05	322.00	6121.00	8860	20230518	-35.55	5350	20230726	6.73	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5350	6.73	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
104	20231114	100405	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	0	3	0.00	30600000	5392	59.85	5640	5750	5630	7390	3990	5690	5675.06	1.03	2338	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	793	17.67	0.93	12	0.04	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
105	20231114	090401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-40	5	-0.70	6830170	1211	13.44	5640	5650	5630	7390	3990	5690	5639.86	1.03	98	5870	5780	5710	5620	5550	5825	5665	70	1700	500	4090	10	1	13931609	787	17.55	0.92	12	0.01	322.00	6121.00	8860	20230518	-36.23	5350	20230726	5.61	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5350	5.61	20230726	2.11	N	032540	500	69 억	143927	N	N	N	N
106	20231113	160359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	50805310	8946	78.78	5680	5800	5640	7410	3990	5700	5679.11	1.05	-2035	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	793	17.67	0.93	12	0.06	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
107	20231113	150358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-30	5	-0.53	46260420	8143	71.71	5680	5800	5650	7410	3990	5700	5681.00	1.05	-1980	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	790	17.61	0.93	12	0.06	322.00	6121.00	8860	20230518	-36.00	5350	20230726	5.98	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5350	5.98	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
108	20231113	140357	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-30	5	-0.53	37543410	6603	58.15	5680	5800	5650	7410	3990	5700	5685.81	1.05	-1885	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	790	17.61	0.93	12	0.05	322.00	6121.00	8860	20230518	-36.00	5350	20230726	5.98	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5350	5.98	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
109	20231113	130356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	29020170	5099	44.91	5680	5800	5650	7410	3990	5700	5691.35	1.05	-1217	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	793	17.67	0.93	12	0.04	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
110	20231113	120356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	22214190	3900	34.35	5680	5800	5650	7410	3990	5700	5695.95	1.05	-708	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	793	17.67	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
111	20231113	110355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	0	3	0.00	16151200	2831	24.93	5680	5800	5650	7410	3990	5700	5705.12	1.05	-402	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	794	17.70	0.93	12	0.02	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
112	20231113	100355	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-20	5	-0.35	6054380	1067	9.40	5680	5720	5650	7410	3990	5700	5674.21	1.05	21	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	791	17.64	0.93	12	0.01	322.00	6121.00	8860	20230518	-35.89	5350	20230726	6.17	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5350	6.17	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
113	20231113	090356	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	1430330	252	2.22	5680	5690	5650	7410	3990	5700	5675.91	1.05	155	5806	5752	5676	5622	5546	5780	5650	70	1710	500	4100	10	1	13931609	793	17.67	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.78	5350	20230726	6.36	8860	-35.78	20230518	5350	6.36	20230726	8860	-35.78	20230518	5350	6.36	20230726	2.09	N	032540	500	69 억	145792	N	N	N	N
114	20231110	160358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-50	5	-0.87	64199390	11355	116.81	5690	5730	5600	7470	4030	5750	5653.84	1.04	485	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	794	17.70	0.93	12	0.08	322.00	6121.00	8860	20230518	-35.67	5350	20230726	6.54	8860	-35.67	20230518	5350	6.54	20230726	8860	-35.67	20230518	5350	6.54	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
115	20231110	150403	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-80	5	-1.39	63441160	11222	115.44	5690	5730	5600	7470	4030	5750	5653.28	1.04	504	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	790	17.61	0.93	12	0.08	322.00	6121.00	8860	20230518	-36.00	5350	20230726	5.98	8860	-36.00	20230518	5350	5.98	20230726	8860	-36.00	20230518	5350	5.98	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
116	20231110	140359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-20	5	-0.35	59118740	10461	107.61	5690	5730	5600	7470	4030	5750	5651.35	1.04	545	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	798	17.80	0.94	12	0.08	322.00	6121.00	8860	20230518	-35.33	5350	20230726	7.10	8860	-35.33	20230518	5350	7.10	20230726	8860	-35.33	20230518	5350	7.10	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
117	20231110	130401	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-70	5	-1.22	51704800	9157	94.20	5690	5720	5600	7470	4030	5750	5646.48	1.04	572	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	791	17.64	0.93	12	0.07	322.00	6121.00	8860	20230518	-35.89	5350	20230726	6.17	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5350	6.17	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
118	20231110	120400	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-90	5	-1.57	45770600	8110	83.43	5690	5720	5600	7470	4030	5750	5643.72	1.04	568	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	789	17.58	0.92	12	0.06	322.00	6121.00	8860	20230518	-36.12	5350	20230726	5.79	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5350	5.79	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
119	20231110	110358	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	-90	5	-1.57	45306750	8028	82.58	5690	5720	5600	7470	4030	5750	5643.59	1.04	570	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	789	17.58	0.92	12	0.06	322.00	6121.00	8860	20230518	-36.12	5350	20230726	5.79	8860	-36.12	20230518	5350	5.79	20230726	8860	-36.12	20230518	5350	5.79	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
120	20231110	100359	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-70	5	-1.22	20950090	3701	38.07	5690	5720	5630	7470	4030	5750	5660.66	1.04	-48	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	791	17.64	0.93	12	0.03	322.00	6121.00	8860	20230518	-35.89	5350	20230726	6.17	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5350	6.17	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
121	20231110	090354	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	-70	5	-1.22	2788290	490	5.04	5690	5710	5680	7470	4030	5750	5690.39	1.04	32	5850	5800	5760	5710	5670	5780	5690	70	1720	500	4140	10	1	13931609	791	17.64	0.93	12	0.00	322.00	6121.00	8860	20230518	-35.89	5350	20230726	6.17	8860	-35.89	20230518	5350	6.17	20230726	8860	-35.89	20230518	5350	6.17	20230726	2.10	N	032540	500	69 억	145308	N	N	N	N
122	20231109	160350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-50	5	-0.86	52276480	9082	61.36	5800	5810	5720	7540	4060	5800	5756.05	1.03	1312	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	801	17.86	0.94	12	0.07	322.00	6121.00	8860	20230518	-35.10	5250	20221107	9.52	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5350	7.48	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
123	20231109	150352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-10	5	-0.17	28544350	4958	33.50	5800	5810	5720	7540	4060	5800	5757.23	1.03	975	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	807	17.98	0.95	12	0.04	322.00	6121.00	8860	20230518	-34.65	5250	20221107	10.29	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
124	20231109	140350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	0	3	0.00	28052430	4873	32.92	5800	5810	5720	7540	4060	5800	5756.71	1.03	977	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	808	18.01	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.54	5250	20221107	10.48	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
125	20231109	130352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	0	3	0.00	27273830	4738	32.01	5800	5810	5720	7540	4060	5800	5756.40	1.03	995	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	808	18.01	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.54	5250	20221107	10.48	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
126	20231109	120353	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	0	3	0.00	24686500	4291	28.99	5800	5810	5720	7540	4060	5800	5753.09	1.03	1035	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	808	18.01	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.54	5250	20221107	10.48	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
127	20231109	110352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-10	5	-0.17	24332850	4230	28.58	5800	5810	5720	7540	4060	5800	5752.45	1.03	1040	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	807	17.98	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.65	5250	20221107	10.29	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5350	8.22	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
128	20231109	100348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-40	5	-0.69	13877800	2413	16.30	5800	5810	5720	7540	4060	5800	5751.26	1.03	517	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	802	17.89	0.94	12	0.02	322.00	6121.00	8860	20230518	-34.99	5250	20221107	9.71	8860	-34.99	20230518	5350	7.66	20230726	8860	-34.99	20230518	5350	7.66	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
129	20231109	090350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	0	3	0.00	475610	82	0.55	5800	5810	5800	7540	4060	5800	5800.12	1.03	-10	6000	5900	5820	5720	5640	5950	5770	70	1740	500	4170	10	1	13931609	808	18.01	0.95	12	0.00	322.00	6121.00	8860	20230518	-34.54	5250	20221107	10.48	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.10	N	032540	500	69 억	143996	N	N	N	N
130	20231108	160348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	10	2	0.17	85228470	14622	64.41	5760	5920	5740	7520	4060	5790	5828.78	1.04	-586	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	808	18.01	0.95	12	0.10	322.00	6121.00	8860	20230518	-34.54	5210	20221104	11.32	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
131	20231108	150351	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	10	2	0.17	76730030	13151	57.93	5760	5920	5740	7520	4060	5790	5834.54	1.04	-620	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	808	18.01	0.95	12	0.09	322.00	6121.00	8860	20230518	-34.54	5210	20221104	11.32	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5350	8.41	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
132	20231108	140349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	70	2	1.21	55431310	9488	41.79	5760	5920	5740	7520	4060	5790	5842.25	1.04	135	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	816	18.20	0.96	12	0.07	322.00	6121.00	8860	20230518	-33.86	5210	20221104	12.48	8860	-33.86	20230518	5350	9.53	20230726	8860	-33.86	20230518	5350	9.53	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
133	20231108	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5870	80	2	1.38	54659050	9356	41.21	5760	5920	5740	7520	4060	5790	5842.14	1.04	128	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	818	18.23	0.96	12	0.07	322.00	6121.00	8860	20230518	-33.75	5210	20221104	12.67	8860	-33.75	20230518	5350	9.72	20230726	8860	-33.75	20230518	5350	9.72	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
134	20231108	120350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	110	2	1.90	46338970	7939	34.97	5760	5920	5740	7520	4060	5790	5836.88	1.04	253	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	822	18.32	0.96	12	0.06	322.00	6121.00	8860	20230518	-33.41	5210	20221104	13.24	8860	-33.41	20230518	5350	10.28	20230726	8860	-33.41	20230518	5350	10.28	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
135	20231108	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	60	2	1.04	28225730	4858	21.40	5760	5870	5740	7520	4060	5790	5810.15	1.04	354	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	815	18.17	0.96	12	0.03	322.00	6121.00	8860	20230518	-33.97	5210	20221104	12.28	8860	-33.97	20230518	5350	9.35	20230726	8860	-33.97	20230518	5350	9.35	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
136	20231108	100349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	50	2	0.86	21351710	3680	16.21	5760	5870	5740	7520	4060	5790	5802.10	1.04	354	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	814	18.14	0.95	12	0.03	322.00	6121.00	8860	20230518	-34.09	5210	20221104	12.09	8860	-34.09	20230518	5350	9.16	20230726	8860	-34.09	20230518	5350	9.16	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
137	20231108	090348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-20	5	-0.35	998090	173	0.76	5760	5790	5760	7520	4060	5790	5769.31	1.04	-3	5963	5876	5773	5686	5583	5920	5730	70	1730	500	4160	10	1	13931609	804	17.92	0.94	12	0.00	322.00	6121.00	8860	20230518	-34.88	5210	20221104	10.75	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5350	7.85	20230726	2.09	N	032540	500	69 억	144573	N	N	N	N
138	20231107	160349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-10	5	-0.17	130245160	22627	52.97	5750	5860	5670	7540	4060	5800	5756.18	1.03	1044	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	807	17.98	0.95	12	0.16	322.00	6121.00	8860	20230518	-34.65	5150	20221103	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5250	10.29	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
139	20231107	150349	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-60	5	-1.03	106854320	18560	43.45	5750	5860	5670	7540	4060	5800	5757.24	1.03	678	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	800	17.83	0.94	12	0.13	322.00	6121.00	8860	20230518	-35.21	5150	20221103	11.46	8860	-35.21	20230518	5350	7.29	20230726	8860	-35.21	20230518	5250	9.33	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
140	20231107	140352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-50	5	-0.86	90371730	15681	36.71	5750	5860	5670	7540	4060	5800	5763.14	1.03	340	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	801	17.86	0.94	12	0.11	322.00	6121.00	8860	20230518	-35.10	5150	20221103	11.65	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5250	9.52	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
141	20231107	130350	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-50	5	-0.86	87651670	15205	35.59	5750	5860	5670	7540	4060	5800	5764.66	1.03	215	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	801	17.86	0.94	12	0.11	322.00	6121.00	8860	20230518	-35.10	5150	20221103	11.65	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5250	9.52	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
142	20231107	120346	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-20	5	-0.34	65017180	11243	26.32	5750	5860	5750	7540	4060	5800	5782.90	1.03	868	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	805	17.95	0.94	12	0.08	322.00	6121.00	8860	20230518	-34.76	5150	20221103	12.23	8860	-34.76	20230518	5350	8.04	20230726	8860	-34.76	20230518	5250	10.10	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
143	20231107	110348	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	10	2	0.17	56174320	9709	22.73	5750	5860	5750	7540	4060	5800	5785.80	1.03	1006	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	809	18.04	0.95	12	0.07	322.00	6121.00	8860	20230518	-34.42	5150	20221103	12.82	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5250	10.67	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
144	20231107	100352	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	0	3	0.00	33865600	5857	13.71	5750	5820	5750	7540	4060	5800	5782.07	1.03	702	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	808	18.01	0.95	12	0.04	322.00	6121.00	8860	20230518	-34.54	5150	20221103	12.62	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5250	10.48	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
145	20231107	090343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	10	2	0.17	5583310	965	2.26	5750	5820	5750	7540	4060	5800	5785.81	1.03	-110	5946	5872	5796	5722	5646	5910	5760	70	1740	500	4170	10	1	13931609	809	18.04	0.95	12	0.01	322.00	6121.00	8860	20230518	-34.42	5150	20221103	12.82	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5250	10.67	20221107	2.09	N	032540	500	69 억	143529	N	N	N	N
146	20231106	160340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	50	2	0.87	243707030	42248	91.14	5750	5870	5720	7470	4030	5750	5768.47	1.00	4729	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	808	18.01	0.95	12	0.30	322.00	6121.00	8860	20230518	-34.54	5150	20221102	12.62	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5250	10.48	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
147	20231106	150342	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	20	2	0.35	219323460	38039	82.06	5750	5870	5720	7470	4030	5750	5765.75	1.00	4790	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	804	17.92	0.94	12	0.27	322.00	6121.00	8860	20230518	-34.88	5150	20221102	12.04	8860	-34.88	20230518	5350	7.85	20230726	8860	-34.88	20230518	5250	9.90	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
148	20231106	140341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	40	2	0.70	166966480	28933	62.42	5750	5870	5720	7470	4030	5750	5770.80	1.00	4013	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	807	17.98	0.95	12	0.21	322.00	6121.00	8860	20230518	-34.65	5150	20221102	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5250	10.29	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
149	20231106	130345	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	0	3	0.00	160227790	27766	59.90	5750	5870	5720	7470	4030	5750	5770.65	1.00	4195	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	801	17.86	0.94	12	0.20	322.00	6121.00	8860	20230518	-35.10	5150	20221102	11.65	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5250	9.52	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
150	20231106	120343	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	0	3	0.00	142693440	24715	53.32	5750	5870	5720	7470	4030	5750	5773.56	1.00	5099	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	801	17.86	0.94	12	0.18	322.00	6121.00	8860	20230518	-35.10	5150	20221102	11.65	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5250	9.52	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
151	20231106	110344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	40	2	0.70	133427880	23109	49.85	5750	5870	5720	7470	4030	5750	5773.85	1.00	4717	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	807	17.98	0.95	12	0.17	322.00	6121.00	8860	20230518	-34.65	5150	20221102	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5250	10.29	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
152	20231106	100324	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	30	2	0.52	83208160	14381	31.02	5750	5870	5730	7470	4030	5750	5785.98	1.00	2870	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	805	17.95	0.94	12	0.10	322.00	6121.00	8860	20230518	-34.76	5150	20221102	12.23	8860	-34.76	20230518	5350	8.04	20230726	8860	-34.76	20230518	5250	10.10	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
153	20231106	090344	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	40	2	0.70	9603520	1657	3.57	5750	5820	5750	7470	4030	5750	5795.73	1.00	195	6003	5876	5793	5666	5583	5835	5625	70	1720	500	4140	10	1	13931609	807	17.98	0.95	12	0.01	322.00	6121.00	8860	20230518	-34.65	5150	20221102	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5250	10.29	20221107	1.93	N	032540	500	69 억	138799	N	N	N	N
154	20231103	160337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-130	5	-2.21	261724880	45271	10.04	5880	5920	5710	7640	4120	5880	5781.29	0.95	5948	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	801	17.86	0.94	12	0.32	322.00	6121.00	8860	20230518	-35.10	5150	20221102	11.65	8860	-35.10	20230518	5350	7.48	20230726	8860	-35.10	20230518	5150	11.65	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
155	20231103	150339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-90	5	-1.53	243122960	42041	9.32	5880	5920	5710	7640	4120	5880	5783.00	0.95	5864	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	807	17.98	0.95	12	0.30	322.00	6121.00	8860	20230518	-34.65	5150	20221102	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5150	12.43	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
156	20231103	140339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-90	5	-1.53	213631540	36938	8.19	5880	5920	5710	7640	4120	5880	5783.52	0.95	5330	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	807	17.98	0.95	12	0.27	322.00	6121.00	8860	20230518	-34.65	5150	20221102	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5150	12.43	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
157	20231103	130338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-90	5	-1.53	192218160	33220	7.37	5880	5920	5710	7640	4120	5880	5786.22	0.95	5483	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	807	17.98	0.95	12	0.24	322.00	6121.00	8860	20230518	-34.65	5150	20221102	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5150	12.43	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
158	20231103	120337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-90	5	-1.53	181210550	31321	6.95	5880	5920	5710	7640	4120	5880	5785.59	0.95	5209	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	807	17.98	0.95	12	0.22	322.00	6121.00	8860	20230518	-34.65	5150	20221102	12.43	8860	-34.65	20230518	5350	8.22	20230726	8860	-34.65	20230518	5150	12.43	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
159	20231103	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	-70	5	-1.19	170126500	29404	6.52	5880	5920	5710	7640	4120	5880	5785.83	0.95	4704	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	809	18.04	0.95	12	0.21	322.00	6121.00	8860	20230518	-34.42	5150	20221102	12.82	8860	-34.42	20230518	5350	8.60	20230726	8860	-34.42	20230518	5150	12.82	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
160	20231103	100336	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	-80	5	-1.36	148725760	25712	5.70	5880	5920	5710	7640	4120	5880	5784.29	0.95	4272	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	808	18.01	0.95	12	0.18	322.00	6121.00	8860	20230518	-34.54	5150	20221102	12.62	8860	-34.54	20230518	5350	8.41	20230726	8860	-34.54	20230518	5150	12.62	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
161	20231103	090335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	20	2	0.34	14769160	2505	0.56	5880	5920	5870	7640	4120	5880	5895.87	0.95	120	6806	6342	6096	5632	5386	6220	5510	70	1760	500	4230	10	1	13931609	822	18.32	0.96	12	0.02	322.00	6121.00	8860	20230518	-33.41	5150	20221102	14.56	8860	-33.41	20230518	5350	10.28	20230726	8860	-33.41	20230518	5150	14.56	20221103	1.93	N	032540	500	69 억	132753	N	N	N	N
162	20231102	160335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-20	5	-0.34	2816688230	450189	752.61	5890	6560	5850	7670	4130	5900	6257.04	1.30	-48466	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	819	18.26	0.96	12	3.23	322.00	6121.00	8860	20230518	-33.63	5150	20221102	14.17	8860	-33.63	20230518	5350	9.91	20230726	8860	-33.63	20230518	5150	14.17	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
163	20231102	150340	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5920	20	2	0.34	2752745540	439345	734.48	5890	6560	5850	7670	4130	5900	6265.88	1.30	-48023	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	825	18.39	0.97	12	3.15	322.00	6121.00	8860	20230518	-33.18	5150	20221102	14.95	8860	-33.18	20230518	5350	10.65	20230726	8860	-33.18	20230518	5150	14.95	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
164	20231102	140334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	80	2	1.36	2726060540	434856	726.98	5890	6560	5850	7670	4130	5900	6269.20	1.30	-47019	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	833	18.57	0.98	12	3.12	322.00	6121.00	8860	20230518	-32.51	5150	20221102	16.12	8860	-32.51	20230518	5350	11.78	20230726	8860	-32.51	20230518	5150	16.12	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
165	20231102	130337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	170	2	2.88	2608534910	415157	694.05	5890	6560	5850	7670	4130	5900	6283.60	1.30	-46023	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	846	18.85	0.99	12	2.98	322.00	6121.00	8860	20230518	-31.49	5150	20221102	17.86	8860	-31.49	20230518	5350	13.46	20230726	8860	-31.49	20230518	5150	17.86	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
166	20231102	120334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	220	2	3.73	2538845220	403666	674.83	5890	6560	5850	7670	4130	5900	6289.84	1.30	-45463	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	853	19.01	1.00	12	2.90	322.00	6121.00	8860	20230518	-30.93	5150	20221102	18.83	8860	-30.93	20230518	5350	14.39	20230726	8860	-30.93	20230518	5150	18.83	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
167	20231102	110334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	240	2	4.07	2467508470	392017	655.36	5890	6560	5850	7670	4130	5900	6294.77	1.30	-44933	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	855	19.07	1.00	12	2.81	322.00	6121.00	8860	20230518	-30.70	5150	20221102	19.22	8860	-30.70	20230518	5350	14.77	20230726	8860	-30.70	20230518	5150	19.22	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
168	20231102	100334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6240	340	2	5.76	2313603030	367141	613.77	5890	6560	5850	7670	4130	5900	6302.09	1.30	-40538	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	869	19.38	1.02	12	2.64	322.00	6121.00	8860	20230518	-29.57	5150	20221102	21.17	8860	-29.57	20230518	5350	16.64	20230726	8860	-29.57	20230518	5150	21.17	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
169	20231102	090338	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6110	210	2	3.56	236037700	38863	64.97	5890	6310	5850	7670	4130	5900	6075.29	1.30	-9059	6340	6120	5810	5590	5280	6230	5700	70	1770	500	4240	10	1	13931609	851	18.98	1.00	12	0.28	322.00	6121.00	8860	20230518	-31.04	5150	20221102	18.64	8860	-31.04	20230518	5350	14.21	20230726	8860	-31.04	20230518	5150	18.64	20221102	1.92	N	032540	500	69 억	181049	N	N	N	N
170	20231101	160335	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	390	2	7.08	317991980	55536	304.96	5520	6030	5500	7160	3860	5510	5721.58	1.32	-2299	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	822	18.32	0.96	12	0.40	322.00	6121.00	8860	20230518	-33.41	5150	20221102	14.56	8860	-33.41	20230518	5350	10.28	20230726	8860	-33.41	20230518	5150	14.56	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N
171	20231101	150334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	200	2	3.63	180569420	32031	175.89	5520	5850	5500	7160	3860	5510	5637.33	1.32	-348	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	795	17.73	0.93	12	0.23	322.00	6121.00	8860	20230518	-35.55	5150	20221102	10.87	8860	-35.55	20230518	5350	6.73	20230726	8860	-35.55	20230518	5150	10.87	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N
172	20231101	140330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	110	2	2.00	114887120	20590	113.06	5520	5700	5500	7160	3860	5510	5579.75	1.32	-144	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	783	17.45	0.92	12	0.15	322.00	6121.00	8860	20230518	-36.57	5150	20221102	9.13	8860	-36.57	20230518	5350	5.05	20230726	8860	-36.57	20230518	5150	9.13	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N
173	20231101	130334	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	90	2	1.63	97283360	17444	95.79	5520	5700	5500	7160	3860	5510	5576.90	1.32	-396	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	780	17.39	0.91	12	0.13	322.00	6121.00	8860	20230518	-36.79	5150	20221102	8.74	8860	-36.79	20230518	5350	4.67	20230726	8860	-36.79	20230518	5150	8.74	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N
174	20231101	120339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	100	2	1.81	62787750	11241	61.73	5520	5700	5500	7160	3860	5510	5585.60	1.32	-831	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	782	17.42	0.92	12	0.08	322.00	6121.00	8860	20230518	-36.68	5150	20221102	8.93	8860	-36.68	20230518	5350	4.86	20230726	8860	-36.68	20230518	5150	8.93	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N
175	20231101	110341	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	140	2	2.54	47968090	8591	47.17	5520	5700	5500	7160	3860	5510	5583.53	1.32	-970	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	787	17.55	0.92	12	0.06	322.00	6121.00	8860	20230518	-36.23	5150	20221102	9.71	8860	-36.23	20230518	5350	5.61	20230726	8860	-36.23	20230518	5150	9.71	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N
176	20231101	100337	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	70	2	1.27	34550860	6194	34.01	5520	5700	5500	7160	3860	5510	5578.12	1.32	-1348	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	777	17.33	0.91	12	0.04	322.00	6121.00	8860	20230518	-37.02	5150	20221102	8.35	8860	-37.02	20230518	5350	4.30	20230726	8860	-37.02	20230518	5150	8.35	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N
177	20231101	090339	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	0	3	0.00	1713250	311	1.71	5520	5520	5500	7160	3860	5510	5508.84	1.32	-59	5850	5680	5570	5400	5290	5625	5345	70	1650	500	3960	10	1	13931609	768	17.11	0.90	12	0.00	322.00	6121.00	8860	20230518	-37.81	5150	20221102	6.99	8860	-37.81	20230518	5350	2.99	20230726	8860	-37.81	20230518	5150	6.99	20221102	1.91	N	032540	500	69 억	183210	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History