KissMeData/361670/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	161252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	10	2	0.21	18252100	3865	77.35	4710	4770	4680	6140	3315	4730	4722.40	0.91	-4	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	269	-26.19	1.06	12	0.07	-181.00	4467.00	9280	20230320	-48.92	4285	20231031	10.62	9280	-48.92	20230320	4285	10.62	20231031	9280	-48.92	20230320	4285	10.62	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
3	20231130	151250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	10	2	0.21	17389420	3683	73.70	4710	4770	4680	6140	3315	4730	4721.53	0.91	146	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	269	-26.19	1.06	12	0.06	-181.00	4467.00	9280	20230320	-48.92	4285	20231031	10.62	9280	-48.92	20230320	4285	10.62	20231031	9280	-48.92	20230320	4285	10.62	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
4	20231130	141247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	30	2	0.63	11556790	2442	48.87	4710	4770	4680	6140	3315	4730	4732.51	0.91	-35	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	270	-26.30	1.07	12	0.04	-181.00	4467.00	9280	20230320	-48.71	4285	20231031	11.09	9280	-48.71	20230320	4285	11.09	20231031	9280	-48.71	20230320	4285	11.09	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
5	20231130	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	30	2	0.63	10661905	2254	45.11	4710	4770	4680	6140	3315	4730	4730.22	0.91	-29	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	270	-26.30	1.07	12	0.04	-181.00	4467.00	9280	20230320	-48.71	4285	20231031	11.09	9280	-48.71	20230320	4285	11.09	20231031	9280	-48.71	20230320	4285	11.09	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
6	20231130	121302	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	25	2	0.53	7090335	1503	30.08	4710	4770	4680	6140	3315	4730	4717.44	0.91	-28	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	269	-26.27	1.06	12	0.03	-181.00	4467.00	9280	20230320	-48.76	4285	20231031	10.97	9280	-48.76	20230320	4285	10.97	20231031	9280	-48.76	20230320	4285	10.97	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
7	20231130	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4735	5	2	0.11	6919730	1467	29.36	4710	4770	4680	6140	3315	4730	4716.91	0.91	-28	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	268	-26.16	1.06	12	0.03	-181.00	4467.00	9280	20230320	-48.98	4285	20231031	10.50	9280	-48.98	20230320	4285	10.50	20231031	9280	-48.98	20230320	4285	10.50	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
8	20231130	101248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4765	35	2	0.74	6046585	1283	25.68	4710	4765	4680	6140	3315	4730	4712.82	0.91	-7	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	270	-26.33	1.07	12	0.02	-181.00	4467.00	9280	20230320	-48.65	4285	20231031	11.20	9280	-48.65	20230320	4285	11.20	20231031	9280	-48.65	20230320	4285	11.20	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
9	20231130	091248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	0	3	0.00	3608340	765	15.31	4710	4730	4680	6140	3315	4730	4716.75	0.91	0	4790	4760	4715	4685	4640	4737	4662	28	1410	500	3310	5	1	5667658	268	-26.13	1.06	12	0.01	-181.00	4467.00	9280	20230320	-49.03	4285	20231031	10.39	9280	-49.03	20230320	4285	10.39	20231031	9280	-49.03	20230320	4285	10.39	20231031	1.22	N	361670	500	28 억	51534	N	N	N	N
10	20231129	161241	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4730	30	2	0.64	23571300	4997	98.08	4740	4745	4670	6110	3290	4700	4717.09	0.91	-141	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	268	-26.13	1.06	12	0.09	-181.00	4467.00	9280	20230320	-49.03	4285	20231031	10.39	9280	-49.03	20230320	4285	10.39	20231031	9280	-49.03	20230320	4285	10.39	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
11	20231129	151253	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	15	2	0.32	21292650	4514	88.60	4740	4745	4670	6110	3290	4700	4717.02	0.91	-143	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	267	-26.05	1.06	12	0.08	-181.00	4467.00	9280	20230320	-49.19	4285	20231031	10.04	9280	-49.19	20230320	4285	10.04	20231031	9280	-49.19	20230320	4285	10.04	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
12	20231129	141245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	20	2	0.43	16567935	3513	68.95	4740	4745	4670	6110	3290	4700	4716.18	0.91	-143	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	268	-26.08	1.06	12	0.06	-181.00	4467.00	9280	20230320	-49.14	4285	20231031	10.15	9280	-49.14	20230320	4285	10.15	20231031	9280	-49.14	20230320	4285	10.15	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
13	20231129	131247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	25	2	0.53	16328215	3462	67.95	4740	4745	4670	6110	3290	4700	4716.41	0.91	-143	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	268	-26.10	1.06	12	0.06	-181.00	4467.00	9280	20230320	-49.08	4285	20231031	10.27	9280	-49.08	20230320	4285	10.27	20231031	9280	-49.08	20230320	4285	10.27	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
14	20231129	121248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	40	2	0.85	13930615	2952	57.94	4740	4745	4670	6110	3290	4700	4719.04	0.91	-186	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	269	-26.19	1.06	12	0.05	-181.00	4467.00	9280	20230320	-48.92	4285	20231031	10.62	9280	-48.92	20230320	4285	10.62	20231031	9280	-48.92	20230320	4285	10.62	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
15	20231129	111249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	0	3	0.00	11713210	2482	48.71	4740	4745	4670	6110	3290	4700	4719.26	0.91	-186	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	266	-25.97	1.05	12	0.04	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
16	20231129	101246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	20	2	0.43	3255080	692	13.58	4740	4740	4670	6110	3290	4700	4703.87	0.91	-49	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	268	-26.08	1.06	12	0.01	-181.00	4467.00	9280	20230320	-49.14	4285	20231031	10.15	9280	-49.14	20230320	4285	10.15	20231031	9280	-49.14	20230320	4285	10.15	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
17	20231129	091240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	10	2	0.21	824745	175	3.43	4740	4740	4700	6110	3290	4700	4712.83	0.91	-39	4840	4770	4710	4640	4580	4740	4610	28	1410	500	3290	5	1	5667658	267	-26.02	1.05	12	0.00	-181.00	4467.00	9280	20230320	-49.25	4285	20231031	9.92	9280	-49.25	20230320	4285	9.92	20231031	9280	-49.25	20230320	4285	9.92	20231031	1.22	N	361670	500	28 억	51675	N	N	N	N
18	20231128	161240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-5	5	-0.11	24061470	5095	255.01	4710	4780	4650	6110	3295	4705	4722.59	0.92	-286	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	266	-25.97	1.05	12	0.09	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
19	20231128	151115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	-15	5	-0.32	22995110	4868	243.64	4710	4780	4650	6110	3295	4705	4723.73	0.92	-305	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	266	-25.91	1.05	12	0.09	-181.00	4467.00	9280	20230320	-49.46	4285	20231031	9.45	9280	-49.46	20230320	4285	9.45	20231031	9280	-49.46	20230320	4285	9.45	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
20	20231128	141237	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	-5	5	-0.11	22901565	4848	242.64	4710	4780	4650	6110	3295	4705	4723.92	0.92	-303	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	266	-25.97	1.05	12	0.09	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
21	20231128	131233	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4665	-40	5	-0.85	22614865	4787	239.59	4710	4780	4650	6110	3295	4705	4724.22	0.92	-284	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	264	-25.77	1.04	12	0.08	-181.00	4467.00	9280	20230320	-49.73	4285	20231031	8.87	9280	-49.73	20230320	4285	8.87	20231031	9280	-49.73	20230320	4285	8.87	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
22	20231128	121239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	0	3	0.00	22192215	4697	235.09	4710	4780	4650	6110	3295	4705	4724.76	0.92	-284	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	267	-25.99	1.05	12	0.08	-181.00	4467.00	9280	20230320	-49.30	4285	20231031	9.80	9280	-49.30	20230320	4285	9.80	20231031	9280	-49.30	20230320	4285	9.80	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
23	20231128	111240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-55	5	-1.17	18860435	3988	199.60	4710	4780	4650	6110	3295	4705	4729.30	0.92	-194	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	264	-25.69	1.04	12	0.07	-181.00	4467.00	9280	20230320	-49.89	4285	20231031	8.52	9280	-49.89	20230320	4285	8.52	20231031	9280	-49.89	20230320	4285	8.52	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
24	20231128	101235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4725	20	2	0.43	12113440	2555	127.88	4710	4780	4705	6110	3295	4705	4741.07	0.92	-59	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	268	-26.10	1.06	12	0.05	-181.00	4467.00	9280	20230320	-49.08	4285	20231031	10.27	9280	-49.08	20230320	4285	10.27	20231031	9280	-49.08	20230320	4285	10.27	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
25	20231128	091235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	55	2	1.17	399180	84	4.20	4710	4760	4705	6110	3295	4705	4752.14	0.92	-24	4911	4807	4756	4652	4601	4782	4627	28	1405	500	3290	5	1	5667658	270	-26.30	1.07	12	0.00	-181.00	4467.00	9280	20230320	-48.71	4285	20231031	11.09	9280	-48.71	20230320	4285	11.09	20231031	9280	-48.71	20230320	4285	11.09	20231031	1.24	N	361670	500	28 억	51961	N	N	N	N
26	20231127	161226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4705	-105	5	-2.18	9576970	1998	69.33	4780	4860	4705	6250	3370	4810	4793.28	0.92	-189	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	267	-25.99	1.05	12	0.04	-181.00	4467.00	9280	20230320	-49.30	4285	20231031	9.80	9280	-49.30	20230320	4285	9.80	20231031	9280	-49.30	20230320	4285	9.80	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
27	20231127	151240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	-20	5	-0.42	6902745	1434	49.76	4780	4860	4765	6250	3370	4810	4813.63	0.92	-189	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	271	-26.46	1.07	12	0.03	-181.00	4467.00	9280	20230320	-48.38	4285	20231031	11.79	9280	-48.38	20230320	4285	11.79	20231031	9280	-48.38	20230320	4285	11.79	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
28	20231127	141236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	20	2	0.42	6476035	1345	46.67	4780	4860	4765	6250	3370	4810	4814.90	0.92	-188	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	274	-26.69	1.08	12	0.02	-181.00	4467.00	9280	20230320	-47.95	4285	20231031	12.72	9280	-47.95	20230320	4285	12.72	20231031	9280	-47.95	20230320	4285	12.72	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
29	20231127	131240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	5	2	0.10	5001095	1039	36.05	4780	4860	4765	6250	3370	4810	4813.37	0.92	-159	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	273	-26.60	1.08	12	0.02	-181.00	4467.00	9280	20230320	-48.11	4285	20231031	12.37	9280	-48.11	20230320	4285	12.37	20231031	9280	-48.11	20230320	4285	12.37	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
30	20231127	121246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4825	15	2	0.31	4673965	971	33.69	4780	4860	4765	6250	3370	4810	4813.56	0.92	-125	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	273	-26.66	1.08	12	0.02	-181.00	4467.00	9280	20230320	-48.01	4285	20231031	12.60	9280	-48.01	20230320	4285	12.60	20231031	9280	-48.01	20230320	4285	12.60	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
31	20231127	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4775	-35	5	-0.73	4219415	876	30.40	4780	4860	4765	6250	3370	4810	4816.68	0.92	-124	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	271	-26.38	1.07	12	0.02	-181.00	4467.00	9280	20230320	-48.55	4285	20231031	11.44	9280	-48.55	20230320	4285	11.44	20231031	9280	-48.55	20230320	4285	11.44	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
32	20231127	101222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	20	2	0.42	2716995	562	19.50	4780	4860	4780	6250	3370	4810	4834.51	0.92	-121	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	274	-26.69	1.08	12	0.01	-181.00	4467.00	9280	20230320	-47.95	4285	20231031	12.72	9280	-47.95	20230320	4285	12.72	20231031	9280	-47.95	20230320	4285	12.72	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
33	20231127	091225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4830	20	2	0.42	1004555	208	7.22	4780	4860	4780	6250	3370	4810	4829.59	0.92	-88	4873	4841	4788	4756	4703	4815	4730	28	1440	500	3360	5	1	5667658	274	-26.69	1.08	12	0.00	-181.00	4467.00	9280	20230320	-47.95	4285	20231031	12.72	9280	-47.95	20230320	4285	12.72	20231031	9280	-47.95	20230320	4285	12.72	20231031	1.24	N	361670	500	28 억	52150	N	N	N	N
34	20231124	161218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	40	2	0.84	13853170	2882	56.11	4820	4820	4735	6200	3340	4770	4806.79	0.93	-284	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	273	-26.57	1.08	12	0.05	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
35	20231124	151227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	30	2	0.63	12545140	2609	50.80	4820	4820	4735	6200	3340	4770	4808.41	0.93	-298	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	272	-26.52	1.07	12	0.05	-181.00	4467.00	9280	20230320	-48.28	4285	20231031	12.02	9280	-48.28	20230320	4285	12.02	20231031	9280	-48.28	20230320	4285	12.02	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
36	20231124	141223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4735	-35	5	-0.73	11955355	2486	48.40	4820	4820	4735	6200	3340	4770	4809.07	0.93	-296	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	268	-26.16	1.06	12	0.04	-181.00	4467.00	9280	20230320	-48.98	4285	20231031	10.50	9280	-48.98	20230320	4285	10.50	20231031	9280	-48.98	20230320	4285	10.50	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
37	20231124	131220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	40	2	0.84	10756210	2235	43.52	4820	4820	4810	6200	3340	4770	4812.62	0.93	-285	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	273	-26.57	1.08	12	0.04	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
38	20231124	121228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	40	2	0.84	7732970	1607	31.29	4820	4820	4810	6200	3340	4770	4812.05	0.93	-264	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	273	-26.57	1.08	12	0.03	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
39	20231124	111224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	40	2	0.84	7073320	1470	28.62	4820	4820	4810	6200	3340	4770	4811.78	0.93	-263	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	273	-26.57	1.08	12	0.03	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
40	20231124	101227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	40	2	0.84	2936010	610	11.88	4820	4820	4810	6200	3340	4770	4813.13	0.93	-139	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	273	-26.57	1.08	12	0.01	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
41	20231124	091219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4815	45	2	0.94	607315	126	2.45	4820	4820	4815	6200	3340	4770	4819.96	0.93	-1	4936	4852	4801	4717	4666	4827	4692	28	1430	500	3330	5	1	5667658	273	-26.60	1.08	12	0.00	-181.00	4467.00	9280	20230320	-48.11	4285	20231031	12.37	9280	-48.11	20230320	4285	12.37	20231031	9280	-48.11	20230320	4285	12.37	20231031	1.30	N	361670	500	28 억	52434	N	N	N	N
42	20231123	161203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	-40	5	-0.83	24630320	5136	38.29	4815	4885	4750	6250	3370	4810	4795.62	0.93	-263	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	270	-26.35	1.07	12	0.09	-181.00	4467.00	9280	20230320	-48.60	4285	20231031	11.32	9280	-48.60	20230320	4285	11.32	20231031	9280	-48.60	20230320	4285	11.32	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
43	20231123	151246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4770	-40	5	-0.83	24281695	5063	37.75	4815	4885	4750	6250	3370	4810	4795.91	0.93	-276	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	270	-26.35	1.07	12	0.09	-181.00	4467.00	9280	20230320	-48.60	4285	20231031	11.32	9280	-48.60	20230320	4285	11.32	20231031	9280	-48.60	20230320	4285	11.32	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
44	20231123	141245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	0	3	0.00	21420595	4464	33.28	4815	4885	4750	6250	3370	4810	4798.52	0.93	-276	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	273	-26.57	1.08	12	0.08	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
45	20231123	131244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	0	3	0.00	21170475	4412	32.90	4815	4885	4750	6250	3370	4810	4798.39	0.93	-276	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	273	-26.57	1.08	12	0.08	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
46	20231123	121224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4795	-15	5	-0.31	10009120	2091	15.59	4815	4885	4750	6250	3370	4810	4786.76	0.93	-156	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	272	-26.49	1.07	12	0.04	-181.00	4467.00	9280	20230320	-48.33	4285	20231031	11.90	9280	-48.33	20230320	4285	11.90	20231031	9280	-48.33	20230320	4285	11.90	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
47	20231123	111255	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4755	-55	5	-1.14	8123445	1695	12.64	4815	4885	4755	6250	3370	4810	4792.59	0.93	-128	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	269	-26.27	1.06	12	0.03	-181.00	4467.00	9280	20230320	-48.76	4285	20231031	10.97	9280	-48.76	20230320	4285	10.97	20231031	9280	-48.76	20230320	4285	10.97	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
48	20231123	101228	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-10	5	-0.21	3779255	785	5.85	4815	4885	4800	6250	3370	4810	4814.34	0.93	-94	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	272	-26.52	1.07	12	0.01	-181.00	4467.00	9280	20230320	-48.28	4285	20231031	12.02	9280	-48.28	20230320	4285	12.02	20231031	9280	-48.28	20230320	4285	12.02	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
49	20231123	091221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4880	70	2	1.46	474000	98	0.73	4815	4885	4815	6250	3370	4810	4836.73	0.93	-30	5070	4940	4870	4740	4670	4905	4705	28	1440	500	3360	5	1	5667658	277	-26.96	1.09	12	0.00	-181.00	4467.00	9280	20230320	-47.41	4285	20231031	13.89	9280	-47.41	20230320	4285	13.89	20231031	9280	-47.41	20230320	4285	13.89	20231031	1.30	N	361670	500	28 억	52697	N	N	N	N
50	20231122	161137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-40	5	-0.82	65487155	13398	131.52	4845	5000	4800	6300	3395	4850	4887.83	0.94	-765	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	273	-26.57	1.08	12	0.24	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
51	20231122	151203	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4840	-10	5	-0.21	63856390	13059	128.19	4845	5000	4800	6300	3395	4850	4889.84	0.94	-745	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	274	-26.74	1.08	12	0.23	-181.00	4467.00	9280	20230320	-47.84	4285	20231031	12.95	9280	-47.84	20230320	4285	12.95	20231031	9280	-47.84	20230320	4285	12.95	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
52	20231122	141152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-40	5	-0.82	63353055	12955	127.17	4845	5000	4800	6300	3395	4850	4890.24	0.94	-729	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	273	-26.57	1.08	12	0.23	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
53	20231122	131230	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	-40	5	-0.82	54760220	11168	109.63	4845	5000	4800	6300	3395	4850	4903.31	0.94	-743	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	273	-26.57	1.08	12	0.20	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
54	20231122	121239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	20	2	0.41	47732720	9717	95.39	4845	5000	4800	6300	3395	4850	4912.29	0.94	-799	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	276	-26.91	1.09	12	0.17	-181.00	4467.00	9280	20230320	-47.52	4285	20231031	13.65	9280	-47.52	20230320	4285	13.65	20231031	9280	-47.52	20230320	4285	13.65	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
55	20231122	111332	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4870	20	2	0.41	36828475	7477	73.40	4845	5000	4800	6300	3395	4850	4925.57	0.94	-792	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	276	-26.91	1.09	12	0.13	-181.00	4467.00	9280	20230320	-47.52	4285	20231031	13.65	9280	-47.52	20230320	4285	13.65	20231031	9280	-47.52	20230320	4285	13.65	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
56	20231122	101251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4935	85	2	1.75	33974125	6895	67.68	4845	5000	4800	6300	3395	4850	4927.36	0.94	-851	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	280	-27.27	1.10	12	0.12	-181.00	4467.00	9280	20230320	-46.82	4285	20231031	15.17	9280	-46.82	20230320	4285	15.17	20231031	9280	-46.82	20230320	4285	15.17	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
57	20231122	091158	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4800	-50	5	-1.03	7963495	1648	16.18	4845	4845	4800	6300	3395	4850	4832.22	0.94	-182	4953	4901	4798	4746	4643	4927	4772	28	1450	500	3390	5	1	5667658	272	-26.52	1.07	12	0.03	-181.00	4467.00	9280	20230320	-48.28	4285	20231031	12.02	9280	-48.28	20230320	4285	12.02	20231031	9280	-48.28	20230320	4285	12.02	20231031	1.37	N	361670	500	28 억	53462	N	N	N	N
58	20231121	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4850	110	2	2.32	48726290	10186	44.31	4740	4850	4695	6160	3320	4740	4783.65	0.95	-101	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	275	-26.80	1.09	12	0.18	-181.00	4467.00	9280	20230320	-47.74	4285	20231031	13.19	9280	-47.74	20230320	4285	13.19	20231031	9280	-47.74	20230320	4285	13.19	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
59	20231121	151157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4820	80	2	1.69	40092190	8403	36.55	4740	4850	4695	6160	3320	4740	4771.18	0.95	-99	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	273	-26.63	1.08	12	0.15	-181.00	4467.00	9280	20230320	-48.06	4285	20231031	12.49	9280	-48.06	20230320	4285	12.49	20231031	9280	-48.06	20230320	4285	12.49	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
60	20231121	141140	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4810	70	2	1.48	38338220	8039	34.97	4740	4850	4695	6160	3320	4740	4769.03	0.95	-69	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	273	-26.57	1.08	12	0.14	-181.00	4467.00	9280	20230320	-48.17	4285	20231031	12.25	9280	-48.17	20230320	4285	12.25	20231031	9280	-48.17	20230320	4285	12.25	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
61	20231121	131128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4790	50	2	1.05	27199665	5722	24.89	4740	4850	4695	6160	3320	4740	4753.52	0.95	-170	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	271	-26.46	1.07	12	0.10	-181.00	4467.00	9280	20230320	-48.38	4285	20231031	11.79	9280	-48.38	20230320	4285	11.79	20231031	9280	-48.38	20230320	4285	11.79	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
62	20231121	121131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4785	45	2	0.95	26668025	5611	24.41	4740	4850	4695	6160	3320	4740	4752.81	0.95	-161	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	271	-26.44	1.07	12	0.10	-181.00	4467.00	9280	20230320	-48.44	4285	20231031	11.67	9280	-48.44	20230320	4285	11.67	20231031	9280	-48.44	20230320	4285	11.67	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
63	20231121	111124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	0	3	0.00	10895880	2295	9.98	4740	4850	4695	6160	3320	4740	4747.66	0.95	-183	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	269	-26.19	1.06	12	0.04	-181.00	4467.00	9280	20230320	-48.92	4285	20231031	10.62	9280	-48.92	20230320	4285	10.62	20231031	9280	-48.92	20230320	4285	10.62	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
64	20231121	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4750	10	2	0.21	4977390	1044	4.54	4740	4850	4740	6160	3320	4740	4767.61	0.95	-143	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	269	-26.24	1.06	12	0.02	-181.00	4467.00	9280	20230320	-48.81	4285	20231031	10.85	9280	-48.81	20230320	4285	10.85	20231031	9280	-48.81	20230320	4285	10.85	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
65	20231121	091115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4760	20	2	0.42	3068430	647	2.81	4740	4790	4740	6160	3320	4740	4742.55	0.95	-108	4956	4847	4741	4632	4526	4902	4687	28	1420	500	3310	5	1	5667658	270	-26.30	1.07	12	0.01	-181.00	4467.00	9280	20230320	-48.71	4285	20231031	11.09	9280	-48.71	20230320	4285	11.09	20231031	9280	-48.71	20230320	4285	11.09	20231031	1.40	N	361670	500	28 억	53563	N	N	N	N
66	20231120	161120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4740	65	2	1.39	108961185	22987	333.10	4675	4850	4635	6070	3275	4675	4740.12	0.95	-5	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	269	-26.19	1.06	12	0.41	-181.00	4467.00	9280	20230320	-48.92	4285	20231031	10.62	9280	-48.92	20230320	4285	10.62	20231031	9280	-48.92	20230320	4285	10.62	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
67	20231120	151131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4710	35	2	0.75	108800535	22953	332.60	4675	4850	4635	6070	3275	4675	4740.14	0.95	-25	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	267	-26.02	1.05	12	0.40	-181.00	4467.00	9280	20230320	-49.25	4285	20231031	9.92	9280	-49.25	20230320	4285	9.92	20231031	9280	-49.25	20230320	4285	9.92	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
68	20231120	141131	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4745	70	2	1.50	102917815	21711	314.61	4675	4850	4635	6070	3275	4675	4740.35	0.95	-73	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	269	-26.22	1.06	12	0.38	-181.00	4467.00	9280	20230320	-48.87	4285	20231031	10.74	9280	-48.87	20230320	4285	10.74	20231031	9280	-48.87	20230320	4285	10.74	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
69	20231120	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4720	45	2	0.96	101935560	21504	311.61	4675	4850	4635	6070	3275	4675	4740.31	0.95	-73	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	268	-26.08	1.06	12	0.38	-181.00	4467.00	9280	20230320	-49.14	4285	20231031	10.15	9280	-49.14	20230320	4285	10.15	20231031	9280	-49.14	20230320	4285	10.15	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
70	20231120	121128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	25	2	0.53	98828410	20846	302.07	4675	4850	4635	6070	3275	4675	4740.88	0.95	-140	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	266	-25.97	1.05	12	0.37	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
71	20231120	111120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4715	40	2	0.86	9402140	2006	29.07	4675	4715	4635	6070	3275	4675	4687.01	0.95	-40	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	267	-26.05	1.06	12	0.04	-181.00	4467.00	9280	20230320	-49.19	4285	20231031	10.04	9280	-49.19	20230320	4285	10.04	20231031	9280	-49.19	20230320	4285	10.04	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
72	20231120	101118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	25	2	0.53	6709405	1433	20.77	4675	4700	4635	6070	3275	4675	4682.07	0.95	-74	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	266	-25.97	1.05	12	0.03	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
73	20231120	091130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	25	2	0.53	3844505	823	11.93	4675	4700	4635	6070	3275	4675	4671.33	0.95	-48	4758	4716	4658	4616	4558	4737	4637	28	1395	500	3270	5	1	5667658	266	-25.97	1.05	12	0.01	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.38	N	361670	500	28 억	53568	N	N	N	N
74	20231117	161154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4675	10	2	0.21	31975930	6901	92.98	4665	4700	4600	6060	3270	4665	4632.97	0.95	-123	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	265	-25.83	1.05	12	0.12	-181.00	4467.00	9280	20230320	-49.62	4285	20231031	9.10	9280	-49.62	20230320	4285	9.10	20231031	9280	-49.62	20230320	4285	9.10	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
75	20231117	151201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-55	5	-1.18	27014765	5837	78.64	4665	4700	4600	6060	3270	4665	4628.19	0.95	-107	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	261	-25.47	1.03	12	0.10	-181.00	4467.00	9280	20230320	-50.32	4285	20231031	7.58	9280	-50.32	20230320	4285	7.58	20231031	9280	-50.32	20230320	4285	7.58	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
76	20231117	141154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-10	5	-0.21	16825215	3626	48.85	4665	4700	4615	6060	3270	4665	4640.16	0.95	635	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	264	-25.72	1.04	12	0.06	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
77	20231117	131152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-10	5	-0.21	13826450	2978	40.12	4665	4700	4620	6060	3270	4665	4642.86	0.95	643	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	264	-25.72	1.04	12	0.05	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
78	20231117	121155	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-10	5	-0.21	7159055	1536	20.70	4665	4700	4620	6060	3270	4665	4660.84	0.95	9	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	264	-25.72	1.04	12	0.03	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
79	20231117	111202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-10	5	-0.21	6475280	1389	18.71	4665	4700	4620	6060	3270	4665	4661.83	0.95	62	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	264	-25.72	1.04	12	0.02	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
80	20231117	101157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-15	5	-0.32	5745225	1232	16.60	4665	4700	4620	6060	3270	4665	4663.33	0.95	4	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	264	-25.69	1.04	12	0.02	-181.00	4467.00	9280	20230320	-49.89	4285	20231031	8.52	9280	-49.89	20230320	4285	8.52	20231031	9280	-49.89	20230320	4285	8.52	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
81	20231117	091157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	35	2	0.75	4175350	894	12.05	4665	4700	4660	6060	3270	4665	4670.41	0.95	-53	4738	4701	4643	4606	4548	4720	4625	28	1395	500	3260	5	1	5667658	266	-25.97	1.05	12	0.02	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.40	N	361670	500	28 억	53691	N	N	N	N
82	20231116	161154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-15	5	-0.32	27649105	5982	57.57	4635	4680	4585	6010	3245	4630	4622.05	0.95	83	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	262	-25.50	1.03	12	0.11	-181.00	4467.00	9280	20230320	-50.27	4285	20231031	7.70	9280	-50.27	20230320	4285	7.70	20231031	9280	-50.27	20230320	4285	7.70	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
83	20231116	151148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	-15	5	-0.32	25816400	5584	53.74	4635	4680	4585	6010	3245	4630	4623.28	0.95	100	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	262	-25.50	1.03	12	0.10	-181.00	4467.00	9280	20230320	-50.27	4285	20231031	7.70	9280	-50.27	20230320	4285	7.70	20231031	9280	-50.27	20230320	4285	7.70	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
84	20231116	141124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-20	5	-0.43	18083645	3909	37.62	4635	4680	4585	6010	3245	4630	4626.16	0.95	352	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	261	-25.47	1.03	12	0.07	-181.00	4467.00	9280	20230320	-50.32	4285	20231031	7.58	9280	-50.32	20230320	4285	7.58	20231031	9280	-50.32	20230320	4285	7.58	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
85	20231116	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-20	5	-0.43	17866975	3862	37.17	4635	4680	4585	6010	3245	4630	4626.35	0.95	329	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	261	-25.47	1.03	12	0.07	-181.00	4467.00	9280	20230320	-50.32	4285	20231031	7.58	9280	-50.32	20230320	4285	7.58	20231031	9280	-50.32	20230320	4285	7.58	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
86	20231116	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4585	-45	5	-0.97	16776085	3626	34.90	4635	4680	4585	6010	3245	4630	4626.61	0.95	321	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	260	-25.33	1.03	12	0.06	-181.00	4467.00	9280	20230320	-50.59	4285	20231031	7.00	9280	-50.59	20230320	4285	7.00	20231031	9280	-50.59	20230320	4285	7.00	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
87	20231116	111148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	0	3	0.00	13635735	2943	28.32	4635	4680	4625	6010	3245	4630	4633.28	0.95	299	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	262	-25.58	1.04	12	0.05	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
88	20231116	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	0	3	0.00	4300785	927	8.92	4635	4680	4630	6010	3245	4630	4639.47	0.95	300	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	262	-25.58	1.04	12	0.02	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
89	20231116	091154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	0	3	0.00	0	0	0.00	0	0	0	6010	3245	4630	0.00	0.95	0	4703	4666	4593	4556	4483	4685	4575	28	1380	500	3240	5	1	5667658	262	-25.58	1.04	12	0.00	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.40	N	361670	500	28 억	53608	N	N	N	N
90	20231115	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	110	2	2.43	47858235	10391	172.15	4575	4630	4520	5870	3165	4520	4605.74	0.93	899	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	262	-25.58	1.04	12	0.18	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
91	20231115	151209	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	95	2	2.10	44073515	9573	158.60	4575	4625	4520	5870	3165	4520	4603.94	0.93	738	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	262	-25.50	1.03	12	0.17	-181.00	4467.00	9280	20230320	-50.27	4285	20231031	7.70	9280	-50.27	20230320	4285	7.70	20231031	9280	-50.27	20230320	4285	7.70	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
92	20231115	141205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	95	2	2.10	42984385	9337	154.69	4575	4625	4520	5870	3165	4520	4603.66	0.93	535	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	262	-25.50	1.03	12	0.16	-181.00	4467.00	9280	20230320	-50.27	4285	20231031	7.70	9280	-50.27	20230320	4285	7.70	20231031	9280	-50.27	20230320	4285	7.70	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
93	20231115	131206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	95	2	2.10	37205605	8086	133.96	4575	4625	4520	5870	3165	4520	4601.24	0.93	403	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	262	-25.50	1.03	12	0.14	-181.00	4467.00	9280	20230320	-50.27	4285	20231031	7.70	9280	-50.27	20230320	4285	7.70	20231031	9280	-50.27	20230320	4285	7.70	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
94	20231115	121207	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	85	2	1.88	35664810	7752	128.43	4575	4625	4520	5870	3165	4520	4600.72	0.93	297	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	261	-25.44	1.03	12	0.14	-181.00	4467.00	9280	20230320	-50.38	4285	20231031	7.47	9280	-50.38	20230320	4285	7.47	20231031	9280	-50.38	20230320	4285	7.47	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
95	20231115	111221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	90	2	1.99	28431610	6183	102.44	4575	4625	4520	5870	3165	4520	4598.35	0.93	177	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	261	-25.47	1.03	12	0.11	-181.00	4467.00	9280	20230320	-50.32	4285	20231031	7.58	9280	-50.32	20230320	4285	7.58	20231031	9280	-50.32	20230320	4285	7.58	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
96	20231115	101212	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4615	95	2	2.10	19887890	4328	71.70	4575	4625	4520	5870	3165	4520	4595.17	0.93	135	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	262	-25.50	1.03	12	0.08	-181.00	4467.00	9280	20230320	-50.27	4285	20231031	7.70	9280	-50.27	20230320	4285	7.70	20231031	9280	-50.27	20230320	4285	7.70	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
97	20231115	091201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	90	2	1.99	4428255	974	16.14	4575	4610	4520	5870	3165	4520	4546.46	0.93	-39	4613	4566	4483	4436	4353	4590	4460	28	1350	500	3160	5	1	5667658	261	-25.47	1.03	12	0.02	-181.00	4467.00	9280	20230320	-50.32	4285	20231031	7.58	9280	-50.32	20230320	4285	7.58	20231031	9280	-50.32	20230320	4285	7.58	20231031	1.40	N	361670	500	28 억	52709	N	N	N	N
98	20231114	161142	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	40	2	0.89	26942450	6036	89.65	4480	4530	4400	5820	3140	4480	4463.63	0.91	975	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	256	-24.97	1.01	12	0.11	-181.00	4467.00	9280	20230320	-51.29	4285	20231031	5.48	9280	-51.29	20230320	4285	5.48	20231031	9280	-51.29	20230320	4285	5.48	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
99	20231114	151150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4530	50	2	1.12	26476890	5933	88.12	4480	4530	4400	5820	3140	4480	4462.65	0.91	877	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	257	-25.03	1.01	12	0.10	-181.00	4467.00	9280	20230320	-51.19	4285	20231031	5.72	9280	-51.19	20230320	4285	5.72	20231031	9280	-51.19	20230320	4285	5.72	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
100	20231114	141145	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	15	2	0.33	25607775	5741	85.27	4480	4510	4400	5820	3140	4480	4460.51	0.91	885	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	255	-24.83	1.01	12	0.10	-181.00	4467.00	9280	20230320	-51.56	4285	20231031	4.90	9280	-51.56	20230320	4285	4.90	20231031	9280	-51.56	20230320	4285	4.90	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
101	20231114	131148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	20	2	0.45	25036810	5614	83.38	4480	4510	4400	5820	3140	4480	4459.71	0.91	857	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	255	-24.86	1.01	12	0.10	-181.00	4467.00	9280	20230320	-51.51	4285	20231031	5.02	9280	-51.51	20230320	4285	5.02	20231031	9280	-51.51	20230320	4285	5.02	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
102	20231114	121150	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4495	15	2	0.33	19273370	4332	64.34	4480	4500	4400	5820	3140	4480	4449.07	0.91	758	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	255	-24.83	1.01	12	0.08	-181.00	4467.00	9280	20230320	-51.56	4285	20231031	4.90	9280	-51.56	20230320	4285	4.90	20231031	9280	-51.56	20230320	4285	4.90	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
103	20231114	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	10	2	0.22	15836315	3567	52.98	4480	4490	4400	5820	3140	4480	4439.67	0.91	732	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	254	-24.81	1.01	12	0.06	-181.00	4467.00	9280	20230320	-51.62	4285	20231031	4.78	9280	-51.62	20230320	4285	4.78	20231031	9280	-51.62	20230320	4285	4.78	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
104	20231114	101149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	-55	5	-1.23	13517145	3048	45.27	4480	4480	4400	5820	3140	4480	4434.76	0.91	676	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	251	-24.45	0.99	12	0.05	-181.00	4467.00	9280	20230320	-52.32	4285	20231031	3.27	9280	-52.32	20230320	4285	3.27	20231031	9280	-52.32	20230320	4285	3.27	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
105	20231114	091135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4445	-35	5	-0.78	6536360	1470	21.83	4480	4480	4415	5820	3140	4480	4446.50	0.91	412	4566	4522	4486	4442	4406	4505	4425	28	1340	500	3130	5	1	5667658	252	-24.56	1.00	12	0.03	-181.00	4467.00	9280	20230320	-52.10	4285	20231031	3.73	9280	-52.10	20230320	4285	3.73	20231031	9280	-52.10	20230320	4285	3.73	20231031	1.36	N	361670	500	28 억	51732	N	N	N	N
106	20231113	161127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	0	3	0.00	30095355	6733	71.01	4525	4530	4450	5820	3140	4480	4469.83	0.92	-144	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	254	-24.75	1.00	12	0.12	-181.00	4467.00	9280	20230320	-51.72	4285	20231031	4.55	9280	-51.72	20230320	4285	4.55	20231031	9280	-51.72	20230320	4285	4.55	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
107	20231113	151120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-30	5	-0.67	29185940	6530	68.87	4525	4530	4450	5820	3140	4480	4469.52	0.92	-40	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	252	-24.59	1.00	12	0.12	-181.00	4467.00	9280	20230320	-52.05	4285	20231031	3.85	9280	-52.05	20230320	4285	3.85	20231031	9280	-52.05	20230320	4285	3.85	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
108	20231113	141122	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4455	-25	5	-0.56	19911775	4446	46.89	4525	4530	4450	5820	3140	4480	4478.58	0.92	-30	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	252	-24.61	1.00	12	0.08	-181.00	4467.00	9280	20230320	-51.99	4285	20231031	3.97	9280	-51.99	20230320	4285	3.97	20231031	9280	-51.99	20230320	4285	3.97	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
109	20231113	131120	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4450	-30	5	-0.67	19342820	4319	45.55	4525	4530	4450	5820	3140	4480	4478.54	0.92	78	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	252	-24.59	1.00	12	0.08	-181.00	4467.00	9280	20230320	-52.05	4285	20231031	3.85	9280	-52.05	20230320	4285	3.85	20231031	9280	-52.05	20230320	4285	3.85	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
110	20231113	121125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	5	2	0.11	18059845	4031	42.51	4525	4530	4455	5820	3140	4480	4480.24	0.92	78	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	254	-24.78	1.00	12	0.07	-181.00	4467.00	9280	20230320	-51.67	4285	20231031	4.67	9280	-51.67	20230320	4285	4.67	20231031	9280	-51.67	20230320	4285	4.67	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
111	20231113	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	0	3	0.00	18032955	4025	42.45	4525	4530	4455	5820	3140	4480	4480.24	0.92	80	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	254	-24.75	1.00	12	0.07	-181.00	4467.00	9280	20230320	-51.72	4285	20231031	4.55	9280	-51.72	20230320	4285	4.55	20231031	9280	-51.72	20230320	4285	4.55	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
112	20231113	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	0	3	0.00	6425395	1432	15.10	4525	4530	4480	5820	3140	4480	4487.01	0.92	86	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	254	-24.75	1.00	12	0.03	-181.00	4467.00	9280	20230320	-51.72	4285	20231031	4.55	9280	-51.72	20230320	4285	4.55	20231031	9280	-51.72	20230320	4285	4.55	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
113	20231113	091126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4485	5	2	0.11	1472750	327	3.45	4525	4530	4485	5820	3140	4480	4503.82	0.92	39	4700	4590	4530	4420	4360	4560	4390	28	1340	500	3130	5	1	5667658	254	-24.78	1.00	12	0.01	-181.00	4467.00	9280	20230320	-51.67	4285	20231031	4.67	9280	-51.67	20230320	4285	4.67	20231031	9280	-51.67	20230320	4285	4.67	20231031	1.36	N	361670	500	28 억	51874	N	N	N	N
114	20231110	161138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4480	-160	5	-3.45	42767595	9482	89.62	4640	4640	4470	6030	3250	4640	4510.40	0.93	-774	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	254	-24.75	1.00	12	0.17	-181.00	4467.00	9280	20230320	-51.72	4285	20231031	4.55	9280	-51.72	20230320	4285	4.55	20231031	9280	-51.72	20230320	4285	4.55	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
115	20231110	151144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	-130	5	-2.80	41976060	9306	87.96	4640	4640	4470	6030	3250	4640	4510.64	0.93	-598	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	256	-24.92	1.01	12	0.16	-181.00	4467.00	9280	20230320	-51.40	4285	20231031	5.25	9280	-51.40	20230320	4285	5.25	20231031	9280	-51.40	20230320	4285	5.25	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
116	20231110	141129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4505	-135	5	-2.91	37468060	8305	78.50	4640	4640	4470	6030	3250	4640	4511.51	0.93	-245	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	255	-24.89	1.01	12	0.15	-181.00	4467.00	9280	20230320	-51.45	4285	20231031	5.13	9280	-51.45	20230320	4285	5.13	20231031	9280	-51.45	20230320	4285	5.13	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
117	20231110	131130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4515	-125	5	-2.69	31520205	6978	65.95	4640	4640	4470	6030	3250	4640	4517.08	0.93	-44	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	256	-24.94	1.01	12	0.12	-181.00	4467.00	9280	20230320	-51.35	4285	20231031	5.37	9280	-51.35	20230320	4285	5.37	20231031	9280	-51.35	20230320	4285	5.37	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
118	20231110	121139	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4525	-115	5	-2.48	31497705	6973	65.91	4640	4640	4470	6030	3250	4640	4517.10	0.93	-43	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	256	-25.00	1.01	12	0.12	-181.00	4467.00	9280	20230320	-51.24	4285	20231031	5.60	9280	-51.24	20230320	4285	5.60	20231031	9280	-51.24	20230320	4285	5.60	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
119	20231110	111116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4540	-100	5	-2.16	6731810	1461	13.81	4640	4640	4470	6030	3250	4640	4607.67	0.93	-328	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	257	-25.08	1.02	12	0.03	-181.00	4467.00	9280	20230320	-51.08	4285	20231031	5.95	9280	-51.08	20230320	4285	5.95	20231031	9280	-51.08	20230320	4285	5.95	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
120	20231110	101130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4560	-80	5	-1.72	6681850	1450	13.71	4640	4640	4470	6030	3250	4640	4608.17	0.93	-317	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	258	-25.19	1.02	12	0.03	-181.00	4467.00	9280	20230320	-50.86	4285	20231031	6.42	9280	-50.86	20230320	4285	6.42	20231031	9280	-50.86	20230320	4285	6.42	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
121	20231110	091110	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	-140	5	-3.02	5492145	1189	11.24	4640	4640	4470	6030	3250	4640	4619.13	0.93	-96	4823	4731	4653	4561	4483	4692	4522	28	1390	500	3240	5	1	5667658	255	-24.86	1.01	12	0.02	-181.00	4467.00	9280	20230320	-51.51	4285	20231031	5.02	9280	-51.51	20230320	4285	5.02	20231031	9280	-51.51	20230320	4285	5.02	20231031	1.38	N	361670	500	28 억	52648	N	N	N	N
122	20231109	161103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4640	-15	5	-0.32	49071390	10580	134.08	4700	4745	4575	6050	3260	4655	4638.13	0.93	-108	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	263	-25.64	1.04	12	0.19	-181.00	4467.00	9280	20230320	-50.00	4285	20231031	8.28	9280	-50.00	20230320	4285	8.28	20231031	9280	-50.00	20230320	4285	8.28	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
123	20231109	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	-75	5	-1.61	48210695	10392	131.69	4700	4745	4580	6050	3260	4655	4639.21	0.93	-109	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	260	-25.30	1.03	12	0.18	-181.00	4467.00	9280	20230320	-50.65	4285	20231031	6.88	9280	-50.65	20230320	4285	6.88	20231031	9280	-50.65	20230320	4285	6.88	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
124	20231109	141058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	-50	5	-1.07	42978590	9263	117.39	4700	4745	4595	6050	3260	4655	4639.81	0.93	-199	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	261	-25.44	1.03	12	0.16	-181.00	4467.00	9280	20230320	-50.38	4285	20231031	7.47	9280	-50.38	20230320	4285	7.47	20231031	9280	-50.38	20230320	4285	7.47	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
125	20231109	131102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-5	5	-0.11	33539660	7215	91.43	4700	4745	4595	6050	3260	4655	4648.60	0.93	-236	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	264	-25.69	1.04	12	0.13	-181.00	4467.00	9280	20230320	-49.89	4285	20231031	8.52	9280	-49.89	20230320	4285	8.52	20231031	9280	-49.89	20230320	4285	8.52	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
126	20231109	121106	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	0	3	0.00	33530360	7213	91.41	4700	4745	4595	6050	3260	4655	4648.60	0.93	-236	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	264	-25.72	1.04	12	0.13	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
127	20231109	111101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-10	5	-0.21	19531400	4203	53.26	4700	4745	4595	6050	3260	4655	4647.01	0.93	-652	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	263	-25.66	1.04	12	0.07	-181.00	4467.00	9280	20230320	-49.95	4285	20231031	8.40	9280	-49.95	20230320	4285	8.40	20231031	9280	-49.95	20230320	4285	8.40	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
128	20231109	101056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-10	5	-0.21	17461795	3756	47.60	4700	4745	4595	6050	3260	4655	4649.04	0.93	-643	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	263	-25.66	1.04	12	0.07	-181.00	4467.00	9280	20230320	-49.95	4285	20231031	8.40	9280	-49.95	20230320	4285	8.40	20231031	9280	-49.95	20230320	4285	8.40	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
129	20231109	091104	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	0	3	0.00	5932545	1268	16.07	4700	4745	4655	6050	3260	4655	4678.66	0.93	-560	4711	4682	4631	4602	4551	4697	4617	28	1395	500	3250	5	1	5667658	264	-25.72	1.04	12	0.02	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.39	N	361670	500	28 억	52756	N	N	N	N
130	20231108	161054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4655	-5	5	-0.11	36580075	7891	34.87	4650	4660	4580	6050	3265	4660	4634.90	0.93	-105	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	264	-25.72	1.04	12	0.14	-181.00	4467.00	9280	20230320	-49.84	4285	20231031	8.63	9280	-49.84	20230320	4285	8.63	20231031	9280	-49.84	20230320	4285	8.63	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
131	20231108	151059	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-30	5	-0.64	34965745	7541	33.33	4650	4660	4580	6050	3265	4660	4636.07	0.93	-150	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	262	-25.58	1.04	12	0.13	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
132	20231108	141052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4645	-15	5	-0.32	28129715	6069	26.82	4650	4660	4580	6050	3265	4660	4634.07	0.93	-221	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	263	-25.66	1.04	12	0.11	-181.00	4467.00	9280	20230320	-49.95	4285	20231031	8.40	9280	-49.95	20230320	4285	8.40	20231031	9280	-49.95	20230320	4285	8.40	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
133	20231108	131050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-30	5	-0.64	23794085	5132	22.68	4650	4660	4580	6050	3265	4660	4635.39	0.93	-317	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	262	-25.58	1.04	12	0.09	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
134	20231108	121046	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-10	5	-0.21	19810725	4274	18.89	4650	4650	4580	6050	3265	4660	4633.86	0.93	-379	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	264	-25.69	1.04	12	0.08	-181.00	4467.00	9280	20230320	-49.89	4285	20231031	8.52	9280	-49.89	20230320	4285	8.52	20231031	9280	-49.89	20230320	4285	8.52	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
135	20231108	111056	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4630	-30	5	-0.64	18537680	4000	17.68	4650	4650	4580	6050	3265	4660	4632.97	0.93	-391	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	262	-25.58	1.04	12	0.07	-181.00	4467.00	9280	20230320	-50.11	4285	20231031	8.05	9280	-50.11	20230320	4285	8.05	20231031	9280	-50.11	20230320	4285	8.05	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
136	20231108	101052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4605	-55	5	-1.18	17615915	3801	16.80	4650	4650	4580	6050	3265	4660	4633.03	0.93	-384	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	261	-25.44	1.03	12	0.07	-181.00	4467.00	9280	20230320	-50.38	4285	20231031	7.47	9280	-50.38	20230320	4285	7.47	20231031	9280	-50.38	20230320	4285	7.47	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
137	20231108	091051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	-40	5	-0.86	6286615	1352	5.97	4650	4650	4620	6050	3265	4660	4647.96	0.93	-169	4940	4800	4635	4495	4330	4717	4412	28	1390	500	3260	5	1	5667658	262	-25.52	1.03	12	0.02	-181.00	4467.00	9280	20230320	-50.22	4285	20231031	7.82	9280	-50.22	20230320	4285	7.82	20231031	9280	-50.22	20230320	4285	7.82	20231031	1.39	N	361670	500	28 억	52861	N	N	N	N
138	20231107	161052	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	0	3	0.00	102790240	22628	280.81	4775	4775	4470	6050	3265	4660	4542.61	0.97	-2092	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	264	-25.75	1.04	12	0.40	-181.00	4467.00	9280	20230320	-49.78	4285	20231031	8.75	9280	-49.78	20230320	4285	8.75	20231031	9280	-49.78	20230320	4285	8.75	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
139	20231107	151055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-140	5	-3.00	100594305	22155	274.94	4775	4775	4470	6050	3265	4660	4540.48	0.97	-2021	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	256	-24.97	1.01	12	0.39	-181.00	4467.00	9280	20230320	-51.29	4285	20231031	5.48	9280	-51.29	20230320	4285	5.48	20231031	9280	-51.29	20230320	4285	5.48	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
140	20231107	141055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4515	-145	5	-3.11	99189270	21844	271.08	4775	4775	4470	6050	3265	4660	4540.80	0.97	-1901	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	256	-24.94	1.01	12	0.39	-181.00	4467.00	9280	20230320	-51.35	4285	20231031	5.37	9280	-51.35	20230320	4285	5.37	20231031	9280	-51.35	20230320	4285	5.37	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
141	20231107	131058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-140	5	-3.00	91500545	20137	249.90	4775	4775	4470	6050	3265	4660	4543.90	0.97	-1936	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	256	-24.97	1.01	12	0.36	-181.00	4467.00	9280	20230320	-51.29	4285	20231031	5.48	9280	-51.29	20230320	4285	5.48	20231031	9280	-51.29	20230320	4285	5.48	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
142	20231107	121050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	-170	5	-3.65	88637770	19501	242.01	4775	4775	4470	6050	3265	4660	4545.29	0.97	-1823	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	254	-24.81	1.01	12	0.34	-181.00	4467.00	9280	20230320	-51.62	4285	20231031	4.78	9280	-51.62	20230320	4285	4.78	20231031	9280	-51.62	20230320	4285	4.78	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
143	20231107	111051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4520	-140	5	-3.00	73962295	16246	201.61	4775	4775	4470	6050	3265	4660	4552.65	0.97	-1699	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	256	-24.97	1.01	12	0.29	-181.00	4467.00	9280	20230320	-51.29	4285	20231031	5.48	9280	-51.29	20230320	4285	5.48	20231031	9280	-51.29	20230320	4285	5.48	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
144	20231107	101103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	-170	5	-3.65	46742000	10213	126.74	4775	4775	4490	6050	3265	4660	4576.72	0.97	-1316	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	254	-24.81	1.01	12	0.18	-181.00	4467.00	9280	20230320	-51.62	4285	20231031	4.78	9280	-51.62	20230320	4285	4.78	20231031	9280	-51.62	20230320	4285	4.78	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
145	20231107	091039	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4610	-50	5	-1.07	13214925	2836	35.19	4775	4775	4595	6050	3265	4660	4659.71	0.97	-864	4773	4716	4683	4626	4593	4705	4615	28	1390	500	3260	5	1	5667658	261	-25.47	1.03	12	0.05	-181.00	4467.00	9280	20230320	-50.32	4285	20231031	7.58	9280	-50.32	20230320	4285	7.58	20231031	9280	-50.32	20230320	4285	7.58	20231031	1.37	N	361670	500	28 억	54953	N	N	N	N
146	20231106	161027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	0	3	0.00	37705235	8053	45.86	4660	4740	4650	6050	3265	4660	4682.14	0.97	233	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	264	-25.75	1.04	12	0.14	-181.00	4467.00	9280	20230320	-49.78	4285	20231031	8.75	9280	-49.78	20230320	4285	8.75	20231031	9280	-49.78	20230320	4285	8.75	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
147	20231106	151033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4650	-10	5	-0.21	34568765	7380	42.03	4660	4740	4650	6050	3265	4660	4684.11	0.97	547	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	264	-25.69	1.04	12	0.13	-181.00	4467.00	9280	20230320	-49.89	4285	20231031	8.52	9280	-49.89	20230320	4285	8.52	20231031	9280	-49.89	20230320	4285	8.52	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
148	20231106	141027	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4680	20	2	0.43	23831340	5077	28.91	4660	4740	4660	6050	3265	4660	4693.98	0.97	74	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	265	-25.86	1.05	12	0.09	-181.00	4467.00	9280	20230320	-49.57	4285	20231031	9.22	9280	-49.57	20230320	4285	9.22	20231031	9280	-49.57	20230320	4285	9.22	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
149	20231106	131036	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	40	2	0.86	21422475	4564	25.99	4660	4740	4660	6050	3265	4660	4693.79	0.97	4	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	266	-25.97	1.05	12	0.08	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
150	20231106	121034	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4690	30	2	0.64	15269590	3253	18.53	4660	4740	4660	6050	3265	4660	4694.00	0.97	82	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	266	-25.91	1.05	12	0.06	-181.00	4467.00	9280	20230320	-49.46	4285	20231031	9.45	9280	-49.46	20230320	4285	9.45	20231031	9280	-49.46	20230320	4285	9.45	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
151	20231106	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4685	25	2	0.54	13222100	2816	16.04	4660	4740	4660	6050	3265	4660	4695.35	0.97	100	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	266	-25.88	1.05	12	0.05	-181.00	4467.00	9280	20230320	-49.52	4285	20231031	9.33	9280	-49.52	20230320	4285	9.33	20231031	9280	-49.52	20230320	4285	9.33	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
152	20231106	101006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	40	2	0.86	11940695	2543	14.48	4660	4740	4660	6050	3265	4660	4695.52	0.97	42	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	266	-25.97	1.05	12	0.04	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
153	20231106	091030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4700	40	2	0.86	3902245	832	4.74	4660	4740	4660	6050	3265	4660	4690.20	0.97	-39	4766	4712	4631	4577	4496	4740	4605	28	1390	500	3260	5	1	5667658	266	-25.97	1.05	12	0.01	-181.00	4467.00	9280	20230320	-49.35	4285	20231031	9.68	9280	-49.35	20230320	4285	9.68	20231031	9280	-49.35	20230320	4285	9.68	20231031	1.07	N	361670	500	28 억	54720	N	N	N	N
154	20231103	161019	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	105	2	2.31	80308905	17560	21.32	4620	4685	4550	5920	3190	4555	4573.38	0.91	5356	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	264	-25.75	1.04	12	0.31	-181.00	4467.00	9280	20230320	-49.78	4285	20231031	8.75	9280	-49.78	20230320	4285	8.75	20231031	9280	-49.78	20230320	4285	8.75	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
155	20231103	151014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4660	105	2	2.31	78561395	17185	20.87	4620	4685	4550	5920	3190	4555	4571.51	0.91	5306	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	264	-25.75	1.04	12	0.30	-181.00	4467.00	9280	20230320	-49.78	4285	20231031	8.75	9280	-49.78	20230320	4285	8.75	20231031	9280	-49.78	20230320	4285	8.75	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
156	20231103	141015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	25	2	0.55	73051310	15988	19.41	4620	4685	4550	5920	3190	4555	4569.13	0.91	5484	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	260	-25.30	1.03	12	0.28	-181.00	4467.00	9280	20230320	-50.65	4285	20231031	6.88	9280	-50.65	20230320	4285	6.88	20231031	9280	-50.65	20230320	4285	6.88	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
157	20231103	131014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	20	2	0.44	70787600	15493	18.81	4620	4685	4550	5920	3190	4555	4569.01	0.91	5275	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	259	-25.28	1.02	12	0.27	-181.00	4467.00	9280	20230320	-50.70	4285	20231031	6.77	9280	-50.70	20230320	4285	6.77	20231031	9280	-50.70	20230320	4285	6.77	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
158	20231103	121012	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4580	25	2	0.55	68630480	15022	18.24	4620	4685	4550	5920	3190	4555	4568.66	0.91	5275	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	260	-25.30	1.03	12	0.27	-181.00	4467.00	9280	20230320	-50.65	4285	20231031	6.88	9280	-50.65	20230320	4285	6.88	20231031	9280	-50.65	20230320	4285	6.88	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
159	20231103	111022	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	20	2	0.44	63704520	13941	16.93	4620	4685	4555	5920	3190	4555	4569.58	0.91	5033	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	259	-25.28	1.02	12	0.25	-181.00	4467.00	9280	20230320	-50.70	4285	20231031	6.77	9280	-50.70	20230320	4285	6.77	20231031	9280	-50.70	20230320	4285	6.77	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
160	20231103	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4570	15	2	0.33	61209980	13396	16.27	4620	4685	4555	5920	3190	4555	4569.27	0.91	4894	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	259	-25.25	1.02	12	0.24	-181.00	4467.00	9280	20230320	-50.75	4285	20231031	6.65	9280	-50.75	20230320	4285	6.65	20231031	9280	-50.75	20230320	4285	6.65	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
161	20231103	091008	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4620	65	2	1.43	2922225	632	0.77	4620	4685	4610	5920	3190	4555	4623.77	0.91	115	4685	4620	4525	4460	4365	4572	4412	28	1365	500	3180	5	1	5667658	262	-25.52	1.03	12	0.01	-181.00	4467.00	9280	20230320	-50.22	4285	20231031	7.82	9280	-50.22	20230320	4285	7.82	20231031	9280	-50.22	20230320	4285	7.82	20231031	0.99	N	361670	500	28 억	51778	N	N	N	N
162	20231102	161007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4555	155	2	3.52	369206705	82336	461.32	4590	4590	4430	5720	3080	4400	4484.15	0.87	2248	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	258	-25.17	1.02	12	1.45	-181.00	4467.00	9280	20230320	-50.92	4285	20231031	6.30	9280	-50.92	20230320	4285	6.30	20231031	9280	-50.92	20230320	4285	6.30	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
163	20231102	151018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4550	150	2	3.41	363012495	80975	453.69	4590	4590	4430	5720	3080	4400	4483.02	0.87	2268	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	258	-25.14	1.02	12	1.43	-181.00	4467.00	9280	20230320	-50.97	4285	20231031	6.18	9280	-50.97	20230320	4285	6.18	20231031	9280	-50.97	20230320	4285	6.18	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
164	20231102	141004	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	110	2	2.50	358675720	80017	448.32	4590	4590	4430	5720	3080	4400	4482.49	0.87	2232	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	256	-24.92	1.01	12	1.41	-181.00	4467.00	9280	20230320	-51.40	4285	20231031	5.25	9280	-51.40	20230320	4285	5.25	20231031	9280	-51.40	20230320	4285	5.25	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
165	20231102	131006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4510	110	2	2.50	340801150	76046	426.08	4590	4590	4430	5720	3080	4400	4481.51	0.87	1938	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	256	-24.92	1.01	12	1.34	-181.00	4467.00	9280	20230320	-51.40	4285	20231031	5.25	9280	-51.40	20230320	4285	5.25	20231031	9280	-51.40	20230320	4285	5.25	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
166	20231102	121003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4500	100	2	2.27	340679380	76019	425.92	4590	4590	4430	5720	3080	4400	4481.50	0.87	1964	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	255	-24.86	1.01	12	1.34	-181.00	4467.00	9280	20230320	-51.51	4285	20231031	5.02	9280	-51.51	20230320	4285	5.02	20231031	9280	-51.51	20230320	4285	5.02	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
167	20231102	111002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4565	165	2	3.75	246017015	54992	308.11	4590	4590	4430	5720	3080	4400	4473.69	0.87	1208	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	259	-25.22	1.02	12	0.97	-181.00	4467.00	9280	20230320	-50.81	4285	20231031	6.53	9280	-50.81	20230320	4285	6.53	20231031	9280	-50.81	20230320	4285	6.53	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
168	20231102	101003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4575	175	2	3.98	232666505	52075	291.77	4590	4590	4430	5720	3080	4400	4467.91	0.87	1267	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	259	-25.28	1.02	12	0.92	-181.00	4467.00	9280	20230320	-50.70	4285	20231031	6.77	9280	-50.70	20230320	4285	6.77	20231031	9280	-50.70	20230320	4285	6.77	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
169	20231102	091010	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4490	90	2	2.05	133225680	30031	168.26	4590	4590	4430	5720	3080	4400	4436.27	0.87	1340	4650	4525	4415	4290	4180	4470	4235	28	1320	500	3080	5	1	5667658	254	-24.81	1.01	12	0.53	-181.00	4467.00	9280	20230320	-51.62	4285	20231031	4.78	9280	-51.62	20230320	4285	4.78	20231031	9280	-51.62	20230320	4285	4.78	20231031	1.08	N	361670	500	28 억	49530	N	N	N	N
170	20231101	160959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4400	-10	5	-0.23	79227690	17848	127.93	4410	4540	4305	5730	3090	4410	4439.02	0.89	-866	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	249	-24.31	0.99	12	0.31	-181.00	4467.00	9280	20230320	-52.59	4285	20231031	2.68	9280	-52.59	20230320	4285	2.68	20231031	9280	-52.59	20230320	4285	2.68	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N
171	20231101	151001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	30	2	0.68	77937150	17555	125.83	4410	4540	4305	5730	3090	4410	4439.60	0.89	-795	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	252	-24.53	0.99	12	0.31	-181.00	4467.00	9280	20230320	-52.16	4285	20231031	3.62	9280	-52.16	20230320	4285	3.62	20231031	9280	-52.16	20230320	4285	3.62	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N
172	20231101	140951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4535	125	2	2.83	62683665	14147	101.40	4410	4540	4305	5730	3090	4410	4430.88	0.89	-690	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	257	-25.06	1.02	12	0.25	-181.00	4467.00	9280	20230320	-51.13	4285	20231031	5.83	9280	-51.13	20230320	4285	5.83	20231031	9280	-51.13	20230320	4285	5.83	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N
173	20231101	131000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4435	25	2	0.57	42141090	9568	68.58	4410	4470	4305	5730	3090	4410	4404.38	0.89	-135	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	251	-24.50	0.99	12	0.17	-181.00	4467.00	9280	20230320	-52.21	4285	20231031	3.50	9280	-52.21	20230320	4285	3.50	20231031	9280	-52.21	20230320	4285	3.50	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N
174	20231101	121024	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4425	15	2	0.34	37328755	8475	60.75	4410	4470	4305	5730	3090	4410	4404.57	0.89	-38	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	251	-24.45	0.99	12	0.15	-181.00	4467.00	9280	20230320	-52.32	4285	20231031	3.27	9280	-52.32	20230320	4285	3.27	20231031	9280	-52.32	20230320	4285	3.27	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N
175	20231101	111032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4385	-25	5	-0.57	36832405	8362	59.94	4410	4470	4305	5730	3090	4410	4404.74	0.89	-20	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	249	-24.23	0.98	12	0.15	-181.00	4467.00	9280	20230320	-52.75	4285	20231031	2.33	9280	-52.75	20230320	4285	2.33	20231031	9280	-52.75	20230320	4285	2.33	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N
176	20231101	101015	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4440	30	2	0.68	33759745	7664	54.94	4410	4470	4305	5730	3090	4410	4404.98	0.89	53	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	252	-24.53	0.99	12	0.14	-181.00	4467.00	9280	20230320	-52.16	4285	20231031	3.62	9280	-52.16	20230320	4285	3.62	20231031	9280	-52.16	20230320	4285	3.62	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N
177	20231101	091018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	4415	5	2	0.11	10869500	2488	17.83	4410	4425	4305	5730	3090	4410	4368.77	0.89	205	4706	4557	4421	4272	4136	4490	4205	28	1320	500	3080	5	1	5667658	250	-24.39	0.99	12	0.04	-181.00	4467.00	9280	20230320	-52.42	4285	20231031	3.03	9280	-52.42	20230320	4285	3.03	20231031	9280	-52.42	20230320	4285	3.03	20231031	1.06	N	361670	500	28 억	50396	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History