KissMeData/069510/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9150	50	2	0.55	67524500	7413	27.53	9130	9150	9050	11830	6370	9100	9108.93	56.13	-425	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	998	10.47	0.65	12	0.07	874.00	14009.00	9330	20221219	-1.93	6960	20230726	31.47	9150	0.00	20231130	6960	31.47	20230726	9330	-1.93	20221219	6960	31.47	20230726	N	069510	500	54 억	6123551	N	N	N	N
3	20231130	150647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	10	2	0.11	59574680	6542	24.29	9130	9150	9050	11830	6370	9100	9106.49	56.13	-375	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	994	10.42	0.65	12	0.06	874.00	14009.00	9330	20221219	-2.36	6960	20230726	30.89	9150	-0.44	20231130	6960	30.89	20230726	9330	-2.36	20221219	6960	30.89	20230726	N	069510	500	54 억	6123551	N	N	N	N
4	20231130	140643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9120	20	2	0.22	44321110	4867	18.07	9130	9150	9050	11830	6370	9100	9106.45	56.13	-112	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	995	10.43	0.65	12	0.04	874.00	14009.00	9330	20221219	-2.25	6960	20230726	31.03	9150	-0.33	20231130	6960	31.03	20230726	9330	-2.25	20221219	6960	31.03	20230726	N	069510	500	54 억	6123551	N	N	N	N
5	20231130	130642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9110	10	2	0.11	43129060	4736	17.59	9130	9150	9050	11830	6370	9100	9106.64	56.13	-92	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	994	10.42	0.65	12	0.04	874.00	14009.00	9330	20221219	-2.36	6960	20230726	30.89	9150	-0.44	20231130	6960	30.89	20230726	9330	-2.36	20221219	6960	30.89	20230726	N	069510	500	54 억	6123551	N	N	N	N
6	20231130	120653	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	0	3	0.00	38869450	4269	15.85	9130	9150	9050	11830	6370	9100	9105.05	56.13	-89	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	993	10.41	0.65	12	0.04	874.00	14009.00	9330	20221219	-2.47	6960	20230726	30.75	9150	-0.55	20231130	6960	30.75	20230726	9330	-2.47	20221219	6960	30.75	20230726	N	069510	500	54 억	6123551	N	N	N	N
7	20231130	110647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9080	-20	5	-0.22	23469810	2578	9.57	9130	9150	9050	11830	6370	9100	9103.88	56.13	-50	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	991	10.39	0.65	12	0.02	874.00	14009.00	9330	20221219	-2.68	6960	20230726	30.46	9150	-0.77	20231130	6960	30.46	20230726	9330	-2.68	20221219	6960	30.46	20230726	N	069510	500	54 억	6123551	N	N	N	N
8	20231130	100642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	-50	5	-0.55	20505040	2251	8.36	9130	9150	9050	11830	6370	9100	9109.30	56.13	-28	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	987	10.35	0.65	12	0.02	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9150	-1.09	20231130	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	N	069510	500	54 억	6123551	N	N	N	N
9	20231130	090644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9140	40	2	0.44	10784930	1179	4.38	9130	9150	9130	11830	6370	9100	9147.52	56.13	0	9253	9176	9043	8966	8833	9215	9005	55	2730	500	6550	10	1	10910000	997	10.46	0.65	12	0.01	874.00	14009.00	9330	20221219	-2.04	6960	20230726	31.32	9150	-0.11	20231130	6960	31.32	20230726	9330	-2.04	20221219	6960	31.32	20230726	N	069510	500	54 억	6123551	N	N	N	N
10	20231129	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9100	110	2	1.22	242778870	26927	592.58	8990	9120	8910	11680	6300	8990	9016.19	56.12	867	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	993	10.41	0.65	12	0.25	874.00	14009.00	9330	20221219	-2.47	6960	20230726	30.75	9140	-0.44	20230831	6960	30.75	20230726	9330	-2.47	20221219	6960	30.75	20230726	N	069510	500	54 억	6122677	N	N	N	N
11	20231129	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	30	2	0.33	233985240	25958	571.26	8990	9120	8910	11680	6300	8990	9013.99	56.12	907	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	984	10.32	0.64	12	0.24	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9140	-1.31	20230831	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	N	069510	500	54 억	6122677	N	N	N	N
12	20231129	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	10	2	0.11	225860490	25055	551.39	8990	9120	8910	11680	6300	8990	9014.59	56.12	894	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	982	10.30	0.64	12	0.23	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	N	069510	500	54 억	6122677	N	N	N	N
13	20231129	130644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	0	3	0.00	201539180	22370	492.30	8990	9110	8910	11680	6300	8990	9009.35	56.12	939	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	981	10.29	0.64	12	0.21	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	N	069510	500	54 억	6122677	N	N	N	N
14	20231129	120644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-10	5	-0.11	113625910	12617	277.66	8990	9110	8910	11680	6300	8990	9005.78	56.12	702	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	980	10.27	0.64	12	0.12	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	N	069510	500	54 억	6122677	N	N	N	N
15	20231129	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-30	5	-0.33	29202370	3265	71.85	8990	9000	8910	11680	6300	8990	8944.06	56.12	-97	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	978	10.25	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.97	6960	20230726	28.74	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6960	28.74	20230726	N	069510	500	54 억	6122677	N	N	N	N
16	20231129	100643	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-10	5	-0.11	19330550	2166	47.67	8990	9000	8910	11680	6300	8990	8924.54	56.12	-88	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	980	10.27	0.64	12	0.02	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	N	069510	500	54 억	6122677	N	N	N	N
17	20231129	090640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	-80	5	-0.89	4909540	551	12.13	8990	8990	8910	11680	6300	8990	8910.24	56.12	-1	9056	9022	8956	8922	8856	9040	8940	55	2690	500	6470	10	1	10910000	972	10.19	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9140	-2.52	20230831	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	N	069510	500	54 억	6122677	N	N	N	N
18	20231128	160641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	40	2	0.45	40672420	4544	60.40	8950	8990	8890	11630	6270	8950	8950.80	56.12	-390	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	981	10.29	0.64	12	0.04	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	N	069510	500	54 억	6123067	N	N	N	N
19	20231128	150559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	20	2	0.22	33592710	3756	49.93	8950	8980	8890	11630	6270	8950	8943.75	56.12	-471	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	979	10.26	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	N	069510	500	54 억	6123067	N	N	N	N
20	20231128	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	20	2	0.22	29616480	3313	44.04	8950	8980	8890	11630	6270	8950	8939.47	56.12	-491	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	979	10.26	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	N	069510	500	54 억	6123067	N	N	N	N
21	20231128	130637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-10	5	-0.11	19443230	2178	28.95	8950	8960	8890	11630	6270	8950	8927.10	56.12	-309	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	975	10.23	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.18	6960	20230726	28.45	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6960	28.45	20230726	N	069510	500	54 억	6123067	N	N	N	N
22	20231128	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	0	3	0.00	17709290	1984	26.37	8950	8960	8890	11630	6270	8950	8926.05	56.12	-308	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	976	10.24	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	N	069510	500	54 억	6123067	N	N	N	N
23	20231128	110639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	0	3	0.00	15009680	1682	22.36	8950	8960	8890	11630	6270	8950	8923.71	56.12	-102	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	976	10.24	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	N	069510	500	54 억	6123067	N	N	N	N
24	20231128	100638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	0	3	0.00	14589070	1635	21.73	8950	8960	8890	11630	6270	8950	8922.98	56.12	-98	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	976	10.24	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	N	069510	500	54 억	6123067	N	N	N	N
25	20231128	090637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	0	3	0.00	4564510	510	6.78	8950	8960	8950	11630	6270	8950	8950.02	56.12	-1	9116	9032	8956	8872	8796	9075	8915	55	2680	500	6440	10	1	10910000	976	10.24	0.64	12	0.00	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	N	069510	500	54 억	6123067	N	N	N	N
26	20231127	160636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	50	2	0.56	67190810	7523	163.51	8900	9040	8880	11570	6230	8900	8931.39	56.13	-395	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	976	10.24	0.64	12	0.07	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	N	069510	500	54 억	6123274	N	N	N	N
27	20231127	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	10	2	0.11	64688770	7243	157.42	8900	9040	8880	11570	6230	8900	8931.21	56.13	-319	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	972	10.19	0.64	12	0.07	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9140	-2.52	20230831	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	N	069510	500	54 억	6123274	N	N	N	N
28	20231127	140641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	10	2	0.11	63271780	7084	153.97	8900	9040	8880	11570	6230	8900	8931.65	56.13	-317	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	972	10.19	0.64	12	0.06	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9140	-2.52	20230831	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	N	069510	500	54 억	6123274	N	N	N	N
29	20231127	130639	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	10	2	0.11	56950670	6373	138.51	8900	9040	8890	11570	6230	8900	8936.24	56.13	-276	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	972	10.19	0.64	12	0.06	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9140	-2.52	20230831	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	N	069510	500	54 억	6123274	N	N	N	N
30	20231127	120640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	10	2	0.11	54632210	6113	132.86	8900	9040	8890	11570	6230	8900	8937.05	56.13	-239	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	972	10.19	0.64	12	0.06	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9140	-2.52	20230831	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	N	069510	500	54 억	6123274	N	N	N	N
31	20231127	110631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	90	2	1.01	37719300	4219	91.70	8900	9040	8890	11570	6230	8900	8940.34	56.13	-104	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	981	10.29	0.64	12	0.04	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	N	069510	500	54 억	6123274	N	N	N	N
32	20231127	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	50	2	0.56	22462080	2518	54.73	8900	8980	8890	11570	6230	8900	8920.60	56.13	96	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	976	10.24	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	N	069510	500	54 억	6123274	N	N	N	N
33	20231127	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	0	3	0.00	26700	3	0.07	8900	8900	8900	11570	6230	8900	8900.00	56.13	0	9046	8972	8876	8802	8706	9010	8840	55	2670	500	6400	10	1	10910000	971	10.18	0.64	12	0.00	874.00	14009.00	9330	20221219	-4.61	6960	20230726	27.87	9140	-2.63	20230831	6960	27.87	20230726	9330	-4.61	20221219	6960	27.87	20230726	N	069510	500	54 억	6123274	N	N	N	N
34	20231124	160625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	150	2	1.71	40869160	4601	90.61	8780	8950	8780	11370	6130	8750	8882.67	56.12	1139	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	971	10.18	0.64	12	0.04	874.00	14009.00	9330	20221219	-4.61	6960	20230726	27.87	9140	-2.63	20230831	6960	27.87	20230726	9330	-4.61	20221219	6960	27.87	20230726	N	069510	500	54 억	6122195	N	N	N	N
35	20231124	150633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	160	2	1.83	29281100	3298	64.95	8780	8950	8780	11370	6130	8750	8878.44	56.12	684	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	972	10.19	0.64	12	0.03	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9140	-2.52	20230831	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	N	069510	500	54 억	6122195	N	N	N	N
36	20231124	140635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	170	2	1.94	21652450	2442	48.09	8780	8950	8780	11370	6130	8750	8866.69	56.12	362	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	973	10.21	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.39	6960	20230726	28.16	9140	-2.41	20230831	6960	28.16	20230726	9330	-4.39	20221219	6960	28.16	20230726	N	069510	500	54 억	6122195	N	N	N	N
37	20231124	130630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	140	2	1.60	16199060	1829	36.02	8780	8950	8780	11370	6130	8750	8856.79	56.12	358	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	970	10.17	0.63	12	0.02	874.00	14009.00	9330	20221219	-4.72	6960	20230726	27.73	9140	-2.74	20230831	6960	27.73	20230726	9330	-4.72	20221219	6960	27.73	20230726	N	069510	500	54 억	6122195	N	N	N	N
38	20231124	120635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	150	2	1.71	14412330	1628	32.06	8780	8950	8780	11370	6130	8750	8852.78	56.12	236	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	971	10.18	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.61	6960	20230726	27.87	9140	-2.63	20230831	6960	27.87	20230726	9330	-4.61	20221219	6960	27.87	20230726	N	069510	500	54 억	6122195	N	N	N	N
39	20231124	110632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8890	140	2	1.60	13212140	1493	29.40	8780	8950	8780	11370	6130	8750	8849.39	56.12	236	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	970	10.17	0.63	12	0.01	874.00	14009.00	9330	20221219	-4.72	6960	20230726	27.73	9140	-2.74	20230831	6960	27.73	20230726	9330	-4.72	20221219	6960	27.73	20230726	N	069510	500	54 억	6122195	N	N	N	N
40	20231124	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	150	2	1.71	11970420	1353	26.64	8780	8950	8780	11370	6130	8750	8847.32	56.12	127	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	971	10.18	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.61	6960	20230726	27.87	9140	-2.63	20230831	6960	27.87	20230726	9330	-4.61	20221219	6960	27.87	20230726	N	069510	500	54 억	6122195	N	N	N	N
41	20231124	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8900	150	2	1.71	3095530	351	6.91	8780	8950	8780	11370	6130	8750	8819.17	56.12	6	9163	8956	8853	8646	8543	8905	8595	55	2620	500	6300	10	1	10910000	971	10.18	0.64	12	0.00	874.00	14009.00	9330	20221219	-4.61	6960	20230726	27.87	9140	-2.63	20230831	6960	27.87	20230726	9330	-4.61	20221219	6960	27.87	20230726	N	069510	500	54 억	6122195	N	N	N	N
42	20231123	160623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8750	-300	5	-3.31	45522330	5077	30.18	9050	9060	8750	11760	6340	9050	8966.38	56.11	354	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	955	10.01	0.62	12	0.05	874.00	14009.00	9330	20221219	-6.22	6960	20230726	25.72	9140	-4.27	20230831	6960	25.72	20230726	9330	-6.22	20221219	6960	25.72	20230726	N	069510	500	54 억	6121949	N	N	N	N
43	20231123	150646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8950	-100	5	-1.10	40385680	4490	26.69	9050	9060	8940	11760	6340	9050	8994.58	56.11	345	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	976	10.24	0.64	12	0.04	874.00	14009.00	9330	20221219	-4.07	6960	20230726	28.59	9140	-2.08	20230831	6960	28.59	20230726	9330	-4.07	20221219	6960	28.59	20230726	N	069510	500	54 억	6121949	N	N	N	N
44	20231123	140640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-80	5	-0.88	33385940	3709	22.05	9050	9060	8950	11760	6340	9050	9001.33	56.11	467	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	979	10.26	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	N	069510	500	54 억	6121949	N	N	N	N
45	20231123	130641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-50	5	-0.55	27340580	3035	18.04	9050	9060	8960	11760	6340	9050	9008.43	56.11	478	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	982	10.30	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	N	069510	500	54 억	6121949	N	N	N	N
46	20231123	120632	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	-40	5	-0.44	25684460	2851	16.95	9050	9060	8960	11760	6340	9050	9008.93	56.11	615	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	983	10.31	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.43	6960	20230726	29.45	9140	-1.42	20230831	6960	29.45	20230726	9330	-3.43	20221219	6960	29.45	20230726	N	069510	500	54 억	6121949	N	N	N	N
47	20231123	110648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	-20	5	-0.22	23234610	2579	15.33	9050	9060	8960	11760	6340	9050	9009.15	56.11	616	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	985	10.33	0.64	12	0.02	874.00	14009.00	9330	20221219	-3.22	6960	20230726	29.74	9140	-1.20	20230831	6960	29.74	20230726	9330	-3.22	20221219	6960	29.74	20230726	N	069510	500	54 억	6121949	N	N	N	N
48	20231123	100634	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	0	3	0.00	17382140	1930	11.47	9050	9060	8960	11760	6340	9050	9006.29	56.11	285	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	987	10.35	0.65	12	0.02	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	N	069510	500	54 억	6121949	N	N	N	N
49	20231123	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	0	3	0.00	1710450	189	1.12	9050	9050	9050	11760	6340	9050	9050.00	56.11	188	9170	9110	9010	8950	8850	9140	8980	55	2710	500	6510	10	1	10910000	987	10.35	0.65	12	0.00	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	N	069510	500	54 억	6121949	N	N	N	N
50	20231122	160609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9050	50	2	0.56	150168480	16679	165.75	8910	9070	8910	11700	6300	9000	9003.45	56.10	792	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	987	10.35	0.65	12	0.15	874.00	14009.00	9330	20221219	-3.00	6960	20230726	30.03	9140	-0.98	20230831	6960	30.03	20230726	9330	-3.00	20221219	6960	30.03	20230726	N	069510	500	54 억	6121008	N	N	N	N
51	20231122	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9030	30	2	0.33	149562190	16612	165.08	8910	9070	8910	11700	6300	9000	9003.26	56.10	793	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	985	10.33	0.64	12	0.15	874.00	14009.00	9330	20221219	-3.22	6960	20230726	29.74	9140	-1.20	20230831	6960	29.74	20230726	9330	-3.22	20221219	6960	29.74	20230726	N	069510	500	54 억	6121008	N	N	N	N
52	20231122	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	0	3	0.00	75394220	8386	83.33	8910	9060	8910	11700	6300	9000	8990.49	56.10	722	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	982	10.30	0.64	12	0.08	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	N	069510	500	54 억	6121008	N	N	N	N
53	20231122	130635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8910	-90	5	-1.00	21461770	2401	23.86	8910	9000	8910	11700	6300	9000	8938.68	56.10	406	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	972	10.19	0.64	12	0.02	874.00	14009.00	9330	20221219	-4.50	6960	20230726	28.02	9140	-2.52	20230831	6960	28.02	20230726	9330	-4.50	20221219	6960	28.02	20230726	N	069510	500	54 억	6121008	N	N	N	N
54	20231122	120638	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-30	5	-0.33	11259080	1258	12.50	8910	9000	8910	11700	6300	9000	8949.98	56.10	294	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	979	10.26	0.64	12	0.01	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	N	069510	500	54 억	6121008	N	N	N	N
55	20231122	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	-60	5	-0.67	9625140	1075	10.68	8910	9000	8910	11700	6300	9000	8953.62	56.10	241	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	975	10.23	0.64	12	0.01	874.00	14009.00	9330	20221219	-4.18	6960	20230726	28.45	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6960	28.45	20230726	N	069510	500	54 억	6121008	N	N	N	N
56	20231122	100647	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	-10	5	-0.11	3775900	422	4.19	8910	9000	8910	11700	6300	9000	8947.63	56.10	55	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	981	10.29	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	N	069510	500	54 억	6121008	N	N	N	N
57	20231122	090615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	0	3	0.00	231950	26	0.26	8910	9000	8910	11700	6300	9000	8921.15	56.10	20	9100	9050	8980	8930	8860	9015	8895	55	2700	500	6480	10	1	10910000	982	10.30	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	N	069510	500	54 억	6121008	N	N	N	N
58	20231121	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-20	5	-0.22	89950660	10042	60.23	9020	9030	8910	11720	6320	9020	8957.44	56.11	-1086	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	982	10.30	0.64	12	0.09	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	N	069510	500	54 억	6122076	N	N	N	N
59	20231121	150617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-50	5	-0.55	87673990	9789	58.71	9020	9030	8910	11720	6320	9020	8956.38	56.11	-1069	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	979	10.26	0.64	12	0.09	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	N	069510	500	54 억	6122076	N	N	N	N
60	20231121	140611	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	-100	5	-1.11	77489780	8653	51.90	9020	9030	8910	11720	6320	9020	8955.25	56.11	-857	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	973	10.21	0.64	12	0.08	874.00	14009.00	9330	20221219	-4.39	6960	20230726	28.16	9140	-2.41	20230831	6960	28.16	20230726	9330	-4.39	20221219	6960	28.16	20230726	N	069510	500	54 억	6122076	N	N	N	N
61	20231121	130606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-50	5	-0.55	55364130	6180	37.06	9020	9030	8910	11720	6320	9020	8958.60	56.11	-378	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	979	10.26	0.64	12	0.06	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	N	069510	500	54 억	6122076	N	N	N	N
62	20231121	120606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-60	5	-0.67	48939550	5463	32.76	9020	9030	8910	11720	6320	9020	8958.37	56.11	279	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	978	10.25	0.64	12	0.05	874.00	14009.00	9330	20221219	-3.97	6960	20230726	28.74	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6960	28.74	20230726	N	069510	500	54 억	6122076	N	N	N	N
63	20231121	110604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8970	-50	5	-0.55	48796040	5447	32.67	9020	9030	8910	11720	6320	9020	8958.33	56.11	280	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	979	10.26	0.64	12	0.05	874.00	14009.00	9330	20221219	-3.86	6960	20230726	28.88	9140	-1.86	20230831	6960	28.88	20230726	9330	-3.86	20221219	6960	28.88	20230726	N	069510	500	54 억	6122076	N	N	N	N
64	20231121	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8960	-60	5	-0.67	33467720	3735	22.40	9020	9030	8910	11720	6320	9020	8960.57	56.11	194	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	978	10.25	0.64	12	0.03	874.00	14009.00	9330	20221219	-3.97	6960	20230726	28.74	9140	-1.97	20230831	6960	28.74	20230726	9330	-3.97	20221219	6960	28.74	20230726	N	069510	500	54 억	6122076	N	N	N	N
65	20231121	090558	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9000	-20	5	-0.22	4717370	523	3.14	9020	9030	9000	11720	6320	9020	9019.83	56.11	2	9206	9112	9016	8922	8826	9160	8970	55	2700	500	6490	10	1	10910000	982	10.30	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.54	6960	20230726	29.31	9140	-1.53	20230831	6960	29.31	20230726	9330	-3.54	20221219	6960	29.31	20230726	N	069510	500	54 억	6122076	N	N	N	N
66	20231120	160603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	10	2	0.11	150433120	16663	91.20	9010	9110	8920	11710	6310	9010	9027.99	56.11	474	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	984	10.32	0.64	12	0.15	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9140	-1.31	20230831	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	N	069510	500	54 억	6121784	N	N	N	N
67	20231120	150607	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	10	2	0.11	144416220	15996	87.55	9010	9110	8920	11710	6310	9010	9028.27	56.11	437	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	984	10.32	0.64	12	0.15	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9140	-1.31	20230831	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	N	069510	500	54 억	6121784	N	N	N	N
68	20231120	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9060	50	2	0.55	128690580	14254	78.02	9010	9110	8920	11710	6310	9010	9028.38	56.11	264	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	988	10.37	0.65	12	0.13	874.00	14009.00	9330	20221219	-2.89	6960	20230726	30.17	9140	-0.88	20230831	6960	30.17	20230726	9330	-2.89	20221219	6960	30.17	20230726	N	069510	500	54 억	6121784	N	N	N	N
69	20231120	130602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	80	2	0.89	127214020	14091	77.13	9010	9110	8920	11710	6310	9010	9028.03	56.11	261	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	992	10.40	0.65	12	0.13	874.00	14009.00	9330	20221219	-2.57	6960	20230726	30.60	9140	-0.55	20230831	6960	30.60	20230726	9330	-2.57	20221219	6960	30.60	20230726	N	069510	500	54 억	6121784	N	N	N	N
70	20231120	120604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9020	10	2	0.11	101319990	11219	61.41	9010	9110	8920	11710	6310	9010	9031.11	56.11	1034	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	984	10.32	0.64	12	0.10	874.00	14009.00	9330	20221219	-3.32	6960	20230726	29.60	9140	-1.31	20230831	6960	29.60	20230726	9330	-3.32	20221219	6960	29.60	20230726	N	069510	500	54 억	6121784	N	N	N	N
71	20231120	110603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9090	80	2	0.89	60788440	6714	36.75	9010	9110	8920	11710	6310	9010	9053.98	56.11	-81	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	992	10.40	0.65	12	0.06	874.00	14009.00	9330	20221219	-2.57	6960	20230726	30.60	9140	-0.55	20230831	6960	30.60	20230726	9330	-2.57	20221219	6960	30.60	20230726	N	069510	500	54 억	6121784	N	N	N	N
72	20231120	100600	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9070	60	2	0.67	22531900	2505	13.71	9010	9080	8920	11710	6310	9010	8994.77	56.11	57	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	990	10.38	0.65	12	0.02	874.00	14009.00	9330	20221219	-2.79	6960	20230726	30.32	9140	-0.77	20230831	6960	30.32	20230726	9330	-2.79	20221219	6960	30.32	20230726	N	069510	500	54 억	6121784	N	N	N	N
73	20231120	090606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8980	-30	5	-0.33	889640	99	0.54	9010	9010	8960	11710	6310	9010	8986.26	56.11	-15	9170	9090	8930	8850	8690	9130	8890	55	2700	500	6480	10	1	10910000	980	10.27	0.64	12	0.00	874.00	14009.00	9330	20221219	-3.75	6960	20230726	29.02	9140	-1.75	20230831	6960	29.02	20230726	9330	-3.75	20221219	6960	29.02	20230726	N	069510	500	54 억	6121784	N	N	N	N
74	20231117	160617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	9010	230	2	2.62	162632410	18268	53.87	8780	9010	8770	11410	6150	8780	8902.58	56.09	2598	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	983	10.31	0.64	12	0.17	874.00	14009.00	9330	20221219	-3.43	6960	20230726	29.45	9140	-1.42	20230831	6960	29.45	20230726	9330	-3.43	20221219	6960	29.45	20230726	N	069510	500	54 억	6118987	N	N	N	N
75	20231117	150621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	210	2	2.39	155667290	17494	51.58	8780	9010	8770	11410	6150	8780	8898.32	56.09	2590	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	981	10.29	0.64	12	0.16	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	N	069510	500	54 억	6118987	N	N	N	N
76	20231117	140619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8990	210	2	2.39	132134900	14874	43.86	8780	8990	8770	11410	6150	8780	8883.62	56.09	2203	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	981	10.29	0.64	12	0.14	874.00	14009.00	9330	20221219	-3.64	6960	20230726	29.17	9140	-1.64	20230831	6960	29.17	20230726	9330	-3.64	20221219	6960	29.17	20230726	N	069510	500	54 억	6118987	N	N	N	N
77	20231117	130617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8940	160	2	1.82	109219000	12318	36.32	8780	8950	8770	11410	6150	8780	8866.62	56.09	1239	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	975	10.23	0.64	12	0.11	874.00	14009.00	9330	20221219	-4.18	6960	20230726	28.45	9140	-2.19	20230831	6960	28.45	20230726	9330	-4.18	20221219	6960	28.45	20230726	N	069510	500	54 억	6118987	N	N	N	N
78	20231117	120619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8920	140	2	1.59	71023800	8033	23.69	8780	8930	8770	11410	6150	8780	8841.50	56.09	676	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	973	10.21	0.64	12	0.07	874.00	14009.00	9330	20221219	-4.39	6960	20230726	28.16	9140	-2.41	20230831	6960	28.16	20230726	9330	-4.39	20221219	6960	28.16	20230726	N	069510	500	54 억	6118987	N	N	N	N
79	20231117	110620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8860	80	2	0.91	37545670	4267	12.58	8780	8860	8770	11410	6150	8780	8799.08	56.09	102	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	967	10.14	0.63	12	0.04	874.00	14009.00	9330	20221219	-5.04	6960	20230726	27.30	9140	-3.06	20230831	6960	27.30	20230726	9330	-5.04	20221219	6960	27.30	20230726	N	069510	500	54 억	6118987	N	N	N	N
80	20231117	100618	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	0	3	0.00	15891740	1810	5.34	8780	8800	8770	11410	6150	8780	8779.97	56.09	121	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	958	10.05	0.63	12	0.02	874.00	14009.00	9330	20221219	-5.89	6960	20230726	26.15	9140	-3.94	20230831	6960	26.15	20230726	9330	-5.89	20221219	6960	26.15	20230726	N	069510	500	54 억	6118987	N	N	N	N
81	20231117	090620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	0	3	0.00	1957940	223	0.66	8780	8780	8780	11410	6150	8780	8780.00	56.09	0	8913	8846	8733	8666	8553	8880	8700	55	2630	500	6320	10	1	10910000	958	10.05	0.63	12	0.00	874.00	14009.00	9330	20221219	-5.89	6960	20230726	26.15	9140	-3.94	20230831	6960	26.15	20230726	9330	-5.89	20221219	6960	26.15	20230726	N	069510	500	54 억	6118987	N	N	N	N
82	20231116	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8770	100	2	1.15	290536520	33413	79.28	8670	8800	8620	11270	6070	8670	8695.31	56.05	4303	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	957	10.03	0.63	12	0.31	874.00	14009.00	9330	20221219	-6.00	6960	20230726	26.01	9140	-4.05	20230831	6960	26.01	20230726	9330	-6.00	20221219	6960	26.01	20230726	N	069510	500	54 억	6114612	N	N	N	N
83	20231116	150616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8780	110	2	1.27	281034490	32328	76.71	8670	8800	8620	11270	6070	8670	8693.22	56.05	4047	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	958	10.05	0.63	12	0.30	874.00	14009.00	9330	20221219	-5.89	6960	20230726	26.15	9140	-3.94	20230831	6960	26.15	20230726	9330	-5.89	20221219	6960	26.15	20230726	N	069510	500	54 억	6114612	N	N	N	N
84	20231116	140555	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	-30	5	-0.35	221836480	25540	60.60	8670	8800	8620	11270	6070	8670	8685.84	56.05	3854	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	943	9.89	0.62	12	0.23	874.00	14009.00	9330	20221219	-7.40	6960	20230726	24.14	9140	-5.47	20230831	6960	24.14	20230726	9330	-7.40	20221219	6960	24.14	20230726	N	069510	500	54 억	6114612	N	N	N	N
85	20231116	130614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	10	2	0.12	159960930	18391	43.64	8670	8800	8640	11270	6070	8670	8697.78	56.05	2375	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	947	9.93	0.62	12	0.17	874.00	14009.00	9330	20221219	-6.97	6960	20230726	24.71	9140	-5.03	20230831	6960	24.71	20230726	9330	-6.97	20221219	6960	24.71	20230726	N	069510	500	54 억	6114612	N	N	N	N
86	20231116	120617	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8730	60	2	0.69	100996280	11599	27.52	8670	8800	8640	11270	6070	8670	8707.33	56.05	1601	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	952	9.99	0.62	12	0.11	874.00	14009.00	9330	20221219	-6.43	6960	20230726	25.43	9140	-4.49	20230831	6960	25.43	20230726	9330	-6.43	20221219	6960	25.43	20230726	N	069510	500	54 억	6114612	N	N	N	N
87	20231116	110613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	10	2	0.12	57776440	6635	15.74	8670	8800	8640	11270	6070	8670	8707.83	56.05	760	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	947	9.93	0.62	12	0.06	874.00	14009.00	9330	20221219	-6.97	6960	20230726	24.71	9140	-5.03	20230831	6960	24.71	20230726	9330	-6.97	20221219	6960	24.71	20230726	N	069510	500	54 억	6114612	N	N	N	N
88	20231116	100614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8680	10	2	0.12	9857910	1137	2.70	8670	8680	8670	11270	6070	8670	8670.11	56.05	12	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	947	9.93	0.62	12	0.01	874.00	14009.00	9330	20221219	-6.97	6960	20230726	24.71	9140	-5.03	20230831	6960	24.71	20230726	9330	-6.97	20221219	6960	24.71	20230726	N	069510	500	54 억	6114612	N	N	N	N
89	20231116	090614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	0	3	0.00	0	0	0.00	0	0	0	11270	6070	8670	0.00	56.05	0	8910	8790	8640	8520	8370	8850	8580	55	2600	500	6240	10	1	10910000	946	9.92	0.62	12	0.00	874.00	14009.00	9330	20221219	-7.07	6960	20230726	24.57	9140	-5.14	20230831	6960	24.57	20230726	9330	-7.07	20221219	6960	24.57	20230726	N	069510	500	54 억	6114612	N	N	N	N
90	20231115	160537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8670	180	2	2.12	364977400	42142	99.66	8490	8760	8490	11030	5950	8490	8660.65	55.99	5989	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	946	9.92	0.62	12	0.39	874.00	14009.00	9330	20221219	-7.07	6960	20230726	24.57	9140	-5.14	20230831	6960	24.57	20230726	9330	-7.07	20221219	6960	24.57	20230726	N	069510	500	54 억	6108744	N	N	N	N
91	20231115	150623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	160	2	1.88	358105170	41349	97.79	8490	8760	8490	11030	5950	8490	8660.56	55.99	6686	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	944	9.90	0.62	12	0.38	874.00	14009.00	9330	20221219	-7.29	6960	20230726	24.28	9140	-5.36	20230831	6960	24.28	20230726	9330	-7.29	20221219	6960	24.28	20230726	N	069510	500	54 억	6108744	N	N	N	N
92	20231115	140621	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8640	150	2	1.77	321267330	37083	87.70	8490	8760	8490	11030	5950	8490	8663.47	55.99	6415	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	943	9.89	0.62	12	0.34	874.00	14009.00	9330	20221219	-7.40	6960	20230726	24.14	9140	-5.47	20230831	6960	24.14	20230726	9330	-7.40	20221219	6960	24.14	20230726	N	069510	500	54 억	6108744	N	N	N	N
93	20231115	130623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8650	160	2	1.88	260015640	29994	70.93	8490	8760	8490	11030	5950	8490	8668.93	55.99	4955	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	944	9.90	0.62	12	0.27	874.00	14009.00	9330	20221219	-7.29	6960	20230726	24.28	9140	-5.36	20230831	6960	24.28	20230726	9330	-7.29	20221219	6960	24.28	20230726	N	069510	500	54 억	6108744	N	N	N	N
94	20231115	120626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8660	170	2	2.00	248000740	28608	67.66	8490	8760	8490	11030	5950	8490	8668.94	55.99	4771	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	945	9.91	0.62	12	0.26	874.00	14009.00	9330	20221219	-7.18	6960	20230726	24.43	9140	-5.25	20230831	6960	24.43	20230726	9330	-7.18	20221219	6960	24.43	20230726	N	069510	500	54 억	6108744	N	N	N	N
95	20231115	110630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8710	220	2	2.59	226852540	26167	61.88	8490	8760	8490	11030	5950	8490	8669.42	55.99	4297	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	950	9.97	0.62	12	0.24	874.00	14009.00	9330	20221219	-6.65	6960	20230726	25.14	9140	-4.70	20230831	6960	25.14	20230726	9330	-6.65	20221219	6960	25.14	20230726	N	069510	500	54 억	6108744	N	N	N	N
96	20231115	100625	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8700	210	2	2.47	158962340	18331	43.35	8490	8760	8490	11030	5950	8490	8671.79	55.99	3789	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	949	9.95	0.62	12	0.17	874.00	14009.00	9330	20221219	-6.75	6960	20230726	25.00	9140	-4.81	20230831	6960	25.00	20230726	9330	-6.75	20221219	6960	25.00	20230726	N	069510	500	54 억	6108744	N	N	N	N
97	20231115	090619	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8630	140	2	1.65	26087950	3062	7.24	8490	8630	8490	11030	5950	8490	8519.92	55.99	322	8910	8700	8420	8210	7930	8805	8315	55	2540	500	6110	10	1	10910000	942	9.87	0.62	12	0.03	874.00	14009.00	9330	20221219	-7.50	6960	20230726	23.99	9140	-5.58	20230831	6960	23.99	20230726	9330	-7.50	20221219	6960	23.99	20230726	N	069510	500	54 억	6108744	N	N	N	N
98	20231114	160612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	240	2	2.91	355002220	42152	342.45	8240	8630	8140	10720	5780	8250	8421.95	56.01	-2241	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	926	9.71	0.61	12	0.39	874.00	14009.00	9330	20221219	-9.00	6960	20230726	21.98	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6960	21.98	20230726	N	069510	500	54 억	6111007	N	N	N	N
99	20231114	150614	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8530	280	2	3.39	307359330	36539	296.85	8240	8630	8140	10720	5780	8250	8411.82	56.01	-1196	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	931	9.76	0.61	12	0.33	874.00	14009.00	9330	20221219	-8.57	6960	20230726	22.56	9140	-6.67	20230831	6960	22.56	20230726	9330	-8.57	20221219	6960	22.56	20230726	N	069510	500	54 억	6111007	N	N	N	N
100	20231114	140613	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8470	220	2	2.67	219652980	26174	212.64	8240	8630	8140	10720	5780	8250	8392.03	56.01	-2037	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	924	9.69	0.60	12	0.24	874.00	14009.00	9330	20221219	-9.22	6960	20230726	21.70	9140	-7.33	20230831	6960	21.70	20230726	9330	-9.22	20221219	6960	21.70	20230726	N	069510	500	54 억	6111007	N	N	N	N
101	20231114	130615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-50	5	-0.61	68154310	8341	67.76	8240	8240	8140	10720	5780	8250	8171.00	56.01	1298	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	895	9.38	0.59	12	0.08	874.00	14009.00	9330	20221219	-12.11	6960	20230726	17.82	9140	-10.28	20230831	6960	17.82	20230726	9330	-12.11	20221219	6960	17.82	20230726	N	069510	500	54 억	6111007	N	N	N	N
102	20231114	120616	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-50	5	-0.61	61466460	7526	61.14	8240	8240	8140	10720	5780	8250	8167.21	56.01	1086	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	895	9.38	0.59	12	0.07	874.00	14009.00	9330	20221219	-12.11	6960	20230726	17.82	9140	-10.28	20230831	6960	17.82	20230726	9330	-12.11	20221219	6960	17.82	20230726	N	069510	500	54 억	6111007	N	N	N	N
103	20231114	110622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8190	-60	5	-0.73	59407130	7275	59.10	8240	8240	8140	10720	5780	8250	8165.93	56.01	1086	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	894	9.37	0.58	12	0.07	874.00	14009.00	9330	20221219	-12.22	6960	20230726	17.67	9140	-10.39	20230831	6960	17.67	20230726	9330	-12.22	20221219	6960	17.67	20230726	N	069510	500	54 억	6111007	N	N	N	N
104	20231114	100615	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8140	-110	5	-1.33	50978210	6242	50.71	8240	8240	8140	10720	5780	8250	8166.97	56.01	852	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	888	9.31	0.58	12	0.06	874.00	14009.00	9330	20221219	-12.75	6960	20230726	16.95	9140	-10.94	20230831	6960	16.95	20230726	9330	-12.75	20221219	6960	16.95	20230726	N	069510	500	54 억	6111007	N	N	N	N
105	20231114	090609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8150	-100	5	-1.21	2463530	302	2.45	8240	8240	8150	10720	5780	8250	8157.38	56.01	201	8423	8336	8243	8156	8063	8290	8110	55	2470	500	5940	10	1	10910000	889	9.32	0.58	12	0.00	874.00	14009.00	9330	20221219	-12.65	6960	20230726	17.10	9140	-10.83	20230831	6960	17.10	20230726	9330	-12.65	20221219	6960	17.10	20230726	N	069510	500	54 억	6111007	N	N	N	N
106	20231113	160605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	0	3	0.00	101182450	12309	447.76	8330	8330	8150	10720	5780	8250	8220.20	56.00	1861	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	900	9.44	0.59	12	0.11	874.00	14009.00	9330	20221219	-11.58	6960	20230726	18.53	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6960	18.53	20230726	N	069510	500	54 억	6109414	N	N	N	N
107	20231113	150605	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-30	5	-0.36	88677690	10782	392.22	8330	8330	8190	10720	5780	8250	8224.60	56.00	1754	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	897	9.41	0.59	12	0.10	874.00	14009.00	9330	20221219	-11.90	6960	20230726	18.10	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6960	18.10	20230726	N	069510	500	54 억	6109414	N	N	N	N
108	20231113	140603	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8220	-30	5	-0.36	87146500	10596	385.45	8330	8330	8190	10720	5780	8250	8224.47	56.00	1748	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	897	9.41	0.59	12	0.10	874.00	14009.00	9330	20221219	-11.90	6960	20230726	18.10	9140	-10.07	20230831	6960	18.10	20230726	9330	-11.90	20221219	6960	18.10	20230726	N	069510	500	54 억	6109414	N	N	N	N
109	20231113	130601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8210	-40	5	-0.48	70868190	8611	313.24	8330	8330	8200	10720	5780	8250	8229.96	56.00	1490	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	896	9.39	0.59	12	0.08	874.00	14009.00	9330	20221219	-12.00	6960	20230726	17.96	9140	-10.18	20230831	6960	17.96	20230726	9330	-12.00	20221219	6960	17.96	20230726	N	069510	500	54 억	6109414	N	N	N	N
110	20231113	120602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-50	5	-0.61	58491340	7103	258.38	8330	8330	8200	10720	5780	8250	8234.74	56.00	647	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	895	9.38	0.59	12	0.07	874.00	14009.00	9330	20221219	-12.11	6960	20230726	17.82	9140	-10.28	20230831	6960	17.82	20230726	9330	-12.11	20221219	6960	17.82	20230726	N	069510	500	54 억	6109414	N	N	N	N
111	20231113	110601	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	0	3	0.00	43362440	5262	191.42	8330	8330	8200	10720	5780	8250	8240.68	56.00	652	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	900	9.44	0.59	12	0.05	874.00	14009.00	9330	20221219	-11.58	6960	20230726	18.53	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6960	18.53	20230726	N	069510	500	54 억	6109414	N	N	N	N
112	20231113	100559	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	10	2	0.12	23005610	2786	101.35	8330	8330	8230	10720	5780	8250	8257.58	56.00	535	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	901	9.45	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.47	6960	20230726	18.68	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6960	18.68	20230726	N	069510	500	54 억	6109414	N	N	N	N
113	20231113	090604	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	80	2	0.97	1249500	150	5.46	8330	8330	8330	10720	5780	8250	8330.00	56.00	0	8383	8316	8263	8196	8143	8290	8170	55	2470	500	5940	10	1	10910000	909	9.53	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.72	6960	20230726	19.68	9140	-8.86	20230831	6960	19.68	20230726	9330	-10.72	20221219	6960	19.68	20230726	N	069510	500	54 억	6109414	N	N	N	N
114	20231110	160620	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-30	5	-0.36	22706310	2749	28.04	8280	8330	8210	10760	5800	8280	8259.84	56.00	172	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	900	9.44	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.58	6960	20230726	18.53	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6960	18.53	20230726	N	069510	500	54 억	6109141	N	N	N	N
115	20231110	150612	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-30	5	-0.36	22632060	2740	27.95	8280	8330	8210	10760	5800	8280	8259.88	56.00	169	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	900	9.44	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.58	6960	20230726	18.53	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6960	18.53	20230726	N	069510	500	54 억	6109141	N	N	N	N
116	20231110	140606	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-30	5	-0.36	21714160	2629	26.82	8280	8330	8210	10760	5800	8280	8259.48	56.00	172	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	900	9.44	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.58	6960	20230726	18.53	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6960	18.53	20230726	N	069510	500	54 억	6109141	N	N	N	N
117	20231110	130608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-40	5	-0.48	21565730	2611	26.63	8280	8330	8210	10760	5800	8280	8259.57	56.00	172	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	899	9.43	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.68	6960	20230726	18.39	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6960	18.39	20230726	N	069510	500	54 억	6109141	N	N	N	N
118	20231110	120609	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-20	5	-0.24	11675740	1409	14.37	8280	8330	8260	10760	5800	8280	8286.54	56.00	-207	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	901	9.45	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.47	6960	20230726	18.68	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6960	18.68	20230726	N	069510	500	54 억	6109141	N	N	N	N
119	20231110	110602	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	20	2	0.24	7082900	855	8.72	8280	8330	8270	10760	5800	8280	8284.09	56.00	-71	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	906	9.50	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.04	6960	20230726	19.25	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6960	19.25	20230726	N	069510	500	54 억	6109141	N	N	N	N
120	20231110	100608	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	10	2	0.12	7033160	849	8.66	8280	8330	8270	10760	5800	8280	8284.05	56.00	-69	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	904	9.49	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.15	6960	20230726	19.11	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6960	19.11	20230726	N	069510	500	54 억	6109141	N	N	N	N
121	20231110	090557	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	0	3	0.00	1970630	238	2.43	8280	8280	8270	10760	5800	8280	8279.96	56.00	-85	8460	8370	8300	8210	8140	8360	8200	55	2480	500	5960	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6960	20230726	18.97	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6960	18.97	20230726	N	069510	500	54 억	6109141	N	N	N	N
122	20231109	160551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	20	2	0.24	81152110	9803	112.03	8280	8390	8230	10730	5790	8260	8278.29	55.99	1098	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	903	9.47	0.59	12	0.09	874.00	14009.00	9330	20221219	-11.25	6960	20230726	18.97	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6960	18.97	20230726	N	069510	500	54 억	6108043	N	N	N	N
123	20231109	150553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8240	-20	5	-0.24	80961670	9780	111.77	8280	8390	8230	10730	5790	8260	8278.29	55.99	1094	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	899	9.43	0.59	12	0.09	874.00	14009.00	9330	20221219	-11.68	6960	20230726	18.39	9140	-9.85	20230831	6960	18.39	20230726	9330	-11.68	20221219	6960	18.39	20230726	N	069510	500	54 억	6108043	N	N	N	N
124	20231109	140551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8290	30	2	0.36	30252680	3643	41.63	8280	8390	8260	10730	5790	8260	8304.33	55.99	452	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	904	9.49	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.15	6960	20230726	19.11	9140	-9.30	20230831	6960	19.11	20230726	9330	-11.15	20221219	6960	19.11	20230726	N	069510	500	54 억	6108043	N	N	N	N
125	20231109	130553	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	20	2	0.24	29240280	3521	40.24	8280	8390	8260	10730	5790	8260	8304.54	55.99	432	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	903	9.47	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.25	6960	20230726	18.97	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6960	18.97	20230726	N	069510	500	54 억	6108043	N	N	N	N
126	20231109	120556	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8360	100	2	1.21	5395820	648	7.41	8280	8390	8260	10730	5790	8260	8326.88	55.99	131	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	912	9.57	0.60	12	0.01	874.00	14009.00	9330	20221219	-10.40	6960	20230726	20.11	9140	-8.53	20230831	6960	20.11	20230726	9330	-10.40	20221219	6960	20.11	20230726	N	069510	500	54 억	6108043	N	N	N	N
127	20231109	110554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8370	110	2	1.33	5219940	627	7.17	8280	8370	8260	10730	5790	8260	8325.26	55.99	125	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	913	9.58	0.60	12	0.01	874.00	14009.00	9330	20221219	-10.29	6960	20230726	20.26	9140	-8.42	20230831	6960	20.26	20230726	9330	-10.29	20221219	6960	20.26	20230726	N	069510	500	54 억	6108043	N	N	N	N
128	20231109	100550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	60	2	0.73	2930370	353	4.03	8280	8350	8260	10730	5790	8260	8301.33	55.99	-4	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	908	9.52	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.83	6960	20230726	19.54	9140	-8.97	20230831	6960	19.54	20230726	9330	-10.83	20221219	6960	19.54	20230726	N	069510	500	54 억	6108043	N	N	N	N
129	20231109	090551	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	20	2	0.24	1242000	150	1.71	8280	8280	8280	10730	5790	8260	8280.00	55.99	25	8606	8432	8276	8102	7946	8355	8025	55	2470	500	5940	10	1	10910000	903	9.47	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.25	6960	20230726	18.97	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6960	18.97	20230726	N	069510	500	54 억	6108043	N	N	N	N
130	20231108	160548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-10	5	-0.12	71875430	8750	232.77	8450	8450	8120	10750	5790	8270	8213.25	55.98	653	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	901	9.45	0.59	12	0.08	874.00	14009.00	9330	20221219	-11.47	6960	20230726	18.68	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6960	18.68	20230726	N	069510	500	54 억	6107412	N	N	N	N
131	20231108	150550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8260	-10	5	-0.12	69934330	8515	226.52	8450	8450	8120	10750	5790	8270	8213.07	55.98	840	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	901	9.45	0.59	12	0.08	874.00	14009.00	9330	20221219	-11.47	6960	20230726	18.68	9140	-9.63	20230831	6960	18.68	20230726	9330	-11.47	20221219	6960	18.68	20230726	N	069510	500	54 억	6107412	N	N	N	N
132	20231108	140548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	60	2	0.73	68218430	8308	221.02	8450	8450	8120	10750	5790	8270	8211.17	55.98	878	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	909	9.53	0.59	12	0.08	874.00	14009.00	9330	20221219	-10.72	6960	20230726	19.68	9140	-8.86	20230831	6960	19.68	20230726	9330	-10.72	20221219	6960	19.68	20230726	N	069510	500	54 억	6107412	N	N	N	N
133	20231108	130550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	10	2	0.12	56314950	6870	182.76	8450	8450	8120	10750	5790	8270	8197.23	55.98	1035	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	903	9.47	0.59	12	0.06	874.00	14009.00	9330	20221219	-11.25	6960	20230726	18.97	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6960	18.97	20230726	N	069510	500	54 억	6107412	N	N	N	N
134	20231108	120544	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	50	2	0.60	51778680	6323	168.21	8450	8450	8120	10750	5790	8270	8188.94	55.98	1006	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	908	9.52	0.59	12	0.06	874.00	14009.00	9330	20221219	-10.83	6960	20230726	19.54	9140	-8.97	20230831	6960	19.54	20230726	9330	-10.83	20221219	6960	19.54	20230726	N	069510	500	54 억	6107412	N	N	N	N
135	20231108	110548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8200	-70	5	-0.85	47125310	5756	153.13	8450	8450	8120	10750	5790	8270	8187.16	55.98	648	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	895	9.38	0.59	12	0.05	874.00	14009.00	9330	20221219	-12.11	6960	20230726	17.82	9140	-10.28	20230831	6960	17.82	20230726	9330	-12.11	20221219	6960	17.82	20230726	N	069510	500	54 억	6107412	N	N	N	N
136	20231108	100548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8160	-110	5	-1.33	17869540	2164	57.57	8450	8450	8160	10750	5790	8270	8257.64	55.98	-312	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	890	9.34	0.58	12	0.02	874.00	14009.00	9330	20221219	-12.54	6960	20230726	17.24	9140	-10.72	20230831	6960	17.24	20230726	9330	-12.54	20221219	6960	17.24	20230726	N	069510	500	54 억	6107412	N	N	N	N
137	20231108	090545	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	180	2	2.18	101400	12	0.32	8450	8450	8450	10750	5790	8270	8450.00	55.98	0	8456	8362	8296	8202	8136	8330	8170	55	2480	500	5950	10	1	10910000	922	9.67	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	N	069510	500	54 억	6107412	N	N	N	N
138	20231107	160549	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-50	5	-0.60	31140920	3759	11.43	8390	8390	8230	10810	5830	8320	8284.36	55.98	-194	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	902	9.46	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.36	6960	20230726	18.82	9140	-9.52	20230831	6960	18.82	20230726	9330	-11.36	20221219	6960	18.82	20230726	N	069510	500	54 억	6107606	N	N	N	N
139	20231107	150548	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8250	-70	5	-0.84	29313250	3538	10.76	8390	8390	8230	10810	5830	8320	8285.26	55.98	-197	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	900	9.44	0.59	12	0.03	874.00	14009.00	9330	20221219	-11.58	6960	20230726	18.53	9140	-9.74	20230831	6960	18.53	20230726	9330	-11.58	20221219	6960	18.53	20230726	N	069510	500	54 억	6107606	N	N	N	N
140	20231107	140552	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8310	-10	5	-0.12	21270980	2563	7.80	8390	8390	8260	10810	5830	8320	8299.25	55.98	-293	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	907	9.51	0.59	12	0.02	874.00	14009.00	9330	20221219	-10.93	6960	20230726	19.40	9140	-9.08	20230831	6960	19.40	20230726	9330	-10.93	20221219	6960	19.40	20230726	N	069510	500	54 억	6107606	N	N	N	N
141	20231107	130550	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8300	-20	5	-0.24	15554740	1872	5.69	8390	8390	8260	10810	5830	8320	8309.16	55.98	-301	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	906	9.50	0.59	12	0.02	874.00	14009.00	9330	20221219	-11.04	6960	20230726	19.25	9140	-9.19	20230831	6960	19.25	20230726	9330	-11.04	20221219	6960	19.25	20230726	N	069510	500	54 억	6107606	N	N	N	N
142	20231107	120546	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-50	5	-0.60	13408520	1613	4.91	8390	8390	8260	10810	5830	8320	8312.78	55.98	-272	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	902	9.46	0.59	12	0.01	874.00	14009.00	9330	20221219	-11.36	6960	20230726	18.82	9140	-9.52	20230831	6960	18.82	20230726	9330	-11.36	20221219	6960	18.82	20230726	N	069510	500	54 억	6107606	N	N	N	N
143	20231107	110547	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	10	2	0.12	9624490	1156	3.52	8390	8390	8270	10810	5830	8320	8325.68	55.98	-271	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	909	9.53	0.59	12	0.01	874.00	14009.00	9330	20221219	-10.72	6960	20230726	19.68	9140	-8.86	20230831	6960	19.68	20230726	9330	-10.72	20221219	6960	19.68	20230726	N	069510	500	54 억	6107606	N	N	N	N
144	20231107	100554	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8270	-50	5	-0.60	3500720	421	1.28	8390	8390	8270	10810	5830	8320	8315.25	55.98	-19	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	902	9.46	0.59	12	0.00	874.00	14009.00	9330	20221219	-11.36	6960	20230726	18.82	9140	-9.52	20230831	6960	18.82	20230726	9330	-11.36	20221219	6960	18.82	20230726	N	069510	500	54 억	6107606	N	N	N	N
145	20231107	090540	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	10	2	0.12	116860	14	0.04	8390	8390	8330	10810	5830	8320	8347.14	55.98	-10	8800	8560	8390	8150	7980	8475	8065	55	2490	500	5990	10	1	10910000	909	9.53	0.59	12	0.00	874.00	14009.00	9330	20221219	-10.72	6960	20230726	19.68	9140	-8.86	20230831	6960	19.68	20230726	9330	-10.72	20221219	6960	19.68	20230726	N	069510	500	54 억	6107606	N	N	N	N
146	20231106	160535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8320	-240	5	-2.80	274873970	32874	207.98	8630	8630	8220	11120	6000	8560	8361.46	55.98	-373	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	908	9.52	0.59	12	0.30	874.00	14009.00	9330	20221219	-10.83	6960	20230726	19.54	9140	-8.97	20230831	6960	19.54	20230726	9330	-10.83	20221219	6960	19.54	20230726	N	069510	500	54 억	6107793	N	N	N	N
147	20231106	150538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8330	-230	5	-2.69	267208490	31953	202.16	8630	8630	8220	11120	6000	8560	8362.55	55.98	-84	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	909	9.53	0.59	12	0.29	874.00	14009.00	9330	20221219	-10.72	6960	20230726	19.68	9140	-8.86	20230831	6960	19.68	20230726	9330	-10.72	20221219	6960	19.68	20230726	N	069510	500	54 억	6107793	N	N	N	N
148	20231106	140535	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8280	-280	5	-3.27	262646090	31405	198.69	8630	8630	8220	11120	6000	8560	8363.19	55.98	-81	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	903	9.47	0.59	12	0.29	874.00	14009.00	9330	20221219	-11.25	6960	20230726	18.97	9140	-9.41	20230831	6960	18.97	20230726	9330	-11.25	20221219	6960	18.97	20230726	N	069510	500	54 억	6107793	N	N	N	N
149	20231106	130542	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8410	-150	5	-1.75	45553700	5397	34.15	8630	8630	8400	11120	6000	8560	8440.56	55.98	41	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	918	9.62	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.86	6960	20230726	20.83	9140	-7.99	20230831	6960	20.83	20230726	9330	-9.86	20221219	6960	20.83	20230726	N	069510	500	54 억	6107793	N	N	N	N
150	20231106	120538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-140	5	-1.64	36731090	4348	27.51	8630	8630	8410	11120	6000	8560	8447.81	55.98	123	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	919	9.63	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.75	6960	20230726	20.98	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6960	20.98	20230726	N	069510	500	54 억	6107793	N	N	N	N
151	20231106	110538	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-140	5	-1.64	34752110	4113	26.02	8630	8630	8410	11120	6000	8560	8449.33	55.98	124	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	919	9.63	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.75	6960	20230726	20.98	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6960	20.98	20230726	N	069510	500	54 억	6107793	N	N	N	N
152	20231106	100517	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-120	5	-1.40	13976030	1647	10.42	8630	8630	8430	11120	6000	8560	8485.75	55.98	-131	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	921	9.66	0.60	12	0.02	874.00	14009.00	9330	20221219	-9.54	6960	20230726	21.26	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	N	069510	500	54 억	6107793	N	N	N	N
153	20231106	090539	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	0	3	0.00	899080	105	0.66	8630	8630	8560	11120	6000	8560	8562.67	55.98	0	8726	8642	8526	8442	8326	8585	8385	55	2560	500	6160	10	1	10910000	934	9.79	0.61	12	0.00	874.00	14009.00	9330	20221219	-8.25	6960	20230726	22.99	9140	-6.35	20230831	6960	22.99	20230726	9330	-8.25	20221219	6960	22.99	20230726	N	069510	500	54 억	6107793	N	N	N	N
154	20231103	160532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8560	70	2	0.82	133532750	15806	283.06	8610	8610	8410	11030	5950	8490	8448.23	56.00	-1348	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	934	9.79	0.61	12	0.14	874.00	14009.00	9330	20221219	-8.25	6960	20230726	22.99	9140	-6.35	20230831	6960	22.99	20230726	9330	-8.25	20221219	6960	22.99	20230726	N	069510	500	54 억	6109141	N	N	N	N
155	20231103	150530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-70	5	-0.82	97463430	11528	206.45	8610	8610	8410	11030	5950	8490	8454.50	56.00	-1015	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	919	9.63	0.60	12	0.11	874.00	14009.00	9330	20221219	-9.75	6960	20230726	20.98	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6960	20.98	20230726	N	069510	500	54 억	6109141	N	N	N	N
156	20231103	140530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-30	5	-0.35	42307100	5003	89.60	8610	8610	8410	11030	5950	8490	8456.35	56.00	-528	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	923	9.68	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.32	6960	20230726	21.55	9140	-7.44	20230831	6960	21.55	20230726	9330	-9.32	20221219	6960	21.55	20230726	N	069510	500	54 억	6109141	N	N	N	N
157	20231103	130531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-40	5	-0.47	41977160	4964	88.90	8610	8610	8410	11030	5950	8490	8456.32	56.00	-557	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	922	9.67	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	N	069510	500	54 억	6109141	N	N	N	N
158	20231103	120530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-40	5	-0.47	41977160	4964	88.90	8610	8610	8410	11030	5950	8490	8456.32	56.00	-557	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	922	9.67	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	N	069510	500	54 억	6109141	N	N	N	N
159	20231103	110534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	-40	5	-0.47	39189170	4634	82.99	8610	8610	8410	11030	5950	8490	8456.88	56.00	-341	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	922	9.67	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	N	069510	500	54 억	6109141	N	N	N	N
160	20231103	100525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8420	-70	5	-0.82	38800550	4588	82.16	8610	8610	8410	11030	5950	8490	8456.96	56.00	-342	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	919	9.63	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.75	6960	20230726	20.98	9140	-7.88	20230831	6960	20.98	20230726	9330	-9.75	20221219	6960	20.98	20230726	N	069510	500	54 억	6109141	N	N	N	N
161	20231103	090525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8610	120	2	1.41	43050	5	0.09	8610	8610	8610	11030	5950	8490	8610.00	56.00	0	8623	8556	8463	8396	8303	8510	8350	55	2540	500	6110	10	1	10910000	939	9.85	0.61	12	0.00	874.00	14009.00	9330	20221219	-7.72	6960	20230726	23.71	9140	-5.80	20230831	6960	23.71	20230726	9330	-7.72	20221219	6960	23.71	20230726	N	069510	500	54 억	6109141	N	N	N	N
162	20231102	160527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	50	2	0.59	46903250	5576	132.16	8530	8530	8370	10970	5910	8440	8411.63	55.99	426	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	926	9.71	0.61	12	0.05	874.00	14009.00	9330	20221219	-9.00	6960	20230726	21.98	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6960	21.98	20230726	N	069510	500	54 억	6108655	N	N	N	N
163	20231102	150532	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	50	2	0.59	46741940	5557	131.71	8530	8530	8370	10970	5910	8440	8411.36	55.99	427	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	926	9.71	0.61	12	0.05	874.00	14009.00	9330	20221219	-9.00	6960	20230726	21.98	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6960	21.98	20230726	N	069510	500	54 억	6108655	N	N	N	N
164	20231102	140522	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	10	2	0.12	46116380	5483	129.96	8530	8530	8370	10970	5910	8440	8410.79	55.99	425	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	922	9.67	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	N	069510	500	54 억	6108655	N	N	N	N
165	20231102	130527	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	10	2	0.12	46107930	5482	129.94	8530	8530	8370	10970	5910	8440	8410.79	55.99	425	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	922	9.67	0.60	12	0.05	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	N	069510	500	54 억	6108655	N	N	N	N
166	20231102	120524	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	0	3	0.00	7685720	910	21.57	8530	8530	8420	10970	5910	8440	8445.85	55.99	4	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	921	9.66	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.54	6960	20230726	21.26	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	N	069510	500	54 억	6108655	N	N	N	N
167	20231102	110525	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	0	3	0.00	7677280	909	21.55	8530	8530	8420	10970	5910	8440	8445.85	55.99	4	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	921	9.66	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.54	6960	20230726	21.26	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	N	069510	500	54 억	6108655	N	N	N	N
168	20231102	100526	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8450	10	2	0.12	4441200	525	12.44	8530	8530	8430	10970	5910	8440	8459.43	55.99	69	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	922	9.67	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.43	6960	20230726	21.41	9140	-7.55	20230831	6960	21.41	20230726	9330	-9.43	20221219	6960	21.41	20230726	N	069510	500	54 억	6108655	N	N	N	N
169	20231102	090529	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	0	3	0.00	0	0	0.00	0	0	0	10970	5910	8440	0.00	55.99	0	8640	8540	8480	8380	8320	8510	8350	55	2530	500	6070	10	1	10910000	921	9.66	0.60	12	0.00	874.00	14009.00	9330	20221219	-9.54	6960	20230726	21.26	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	N	069510	500	54 억	6108655	N	N	N	N
170	20231101	160523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-40	5	-0.47	35005000	4139	38.44	8490	8580	8420	11020	5940	8480	8457.36	55.99	667	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	921	9.66	0.60	12	0.04	874.00	14009.00	9330	20221219	-9.54	6960	20230726	21.26	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	N	069510	500	54 억	6108367	N	N	N	N
171	20231101	150521	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8430	-50	5	-0.59	32281760	3816	35.44	8490	8580	8420	11020	5940	8480	8459.58	55.99	666	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	920	9.65	0.60	12	0.03	874.00	14009.00	9330	20221219	-9.65	6960	20230726	21.12	9140	-7.77	20230831	6960	21.12	20230726	9330	-9.65	20221219	6960	21.12	20230726	N	069510	500	54 억	6108367	N	N	N	N
172	20231101	140519	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8520	40	2	0.47	18408210	2174	20.19	8490	8580	8420	11020	5940	8480	8467.44	55.99	393	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	930	9.75	0.61	12	0.02	874.00	14009.00	9330	20221219	-8.68	6960	20230726	22.41	9140	-6.78	20230831	6960	22.41	20230726	9330	-8.68	20221219	6960	22.41	20230726	N	069510	500	54 억	6108367	N	N	N	N
173	20231101	130523	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-20	5	-0.24	11434520	1354	12.57	8490	8580	8420	11020	5940	8480	8444.99	55.99	366	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	923	9.68	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.32	6960	20230726	21.55	9140	-7.44	20230831	6960	21.55	20230726	9330	-9.32	20221219	6960	21.55	20230726	N	069510	500	54 억	6108367	N	N	N	N
174	20231101	120534	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-40	5	-0.47	11409140	1351	12.55	8490	8580	8420	11020	5940	8480	8444.96	55.99	366	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	921	9.66	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.54	6960	20230726	21.26	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	N	069510	500	54 억	6108367	N	N	N	N
175	20231101	110537	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8440	-40	5	-0.47	9299140	1101	10.22	8490	8580	8420	11020	5940	8480	8446.09	55.99	362	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	921	9.66	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.54	6960	20230726	21.26	9140	-7.66	20230831	6960	21.26	20230726	9330	-9.54	20221219	6960	21.26	20230726	N	069510	500	54 억	6108367	N	N	N	N
176	20231101	100530	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8460	-20	5	-0.24	8429280	998	9.27	8490	8580	8420	11020	5940	8480	8446.17	55.99	361	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	923	9.68	0.60	12	0.01	874.00	14009.00	9330	20221219	-9.32	6960	20230726	21.55	9140	-7.44	20230831	6960	21.55	20230726	9330	-9.32	20221219	6960	21.55	20230726	N	069510	500	54 억	6108367	N	N	N	N
177	20231101	090531	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	8490	10	2	0.12	280170	33	0.31	8490	8490	8490	11020	5940	8480	8490.00	55.99	0	8700	8590	8490	8380	8280	8645	8435	55	2540	500	6100	10	1	10910000	926	9.71	0.61	12	0.00	874.00	14009.00	9330	20221219	-9.00	6960	20230726	21.98	9140	-7.11	20230831	6960	21.98	20230726	9330	-9.00	20221219	6960	21.98	20230726	N	069510	500	54 억	6108367	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History