KissMeData/082850/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231130	160717	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2615	20	2	0.77	1121883005	428197	100.87	2600	2670	2575	3370	1820	2595	2620.02	2.13	-35189	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1267	5.72	0.68	12	0.88	457.00	3869.00	3585	20221214	-27.06	1810	20230726	44.48	3450	-24.20	20230214	1810	44.48	20230726	3585	-27.06	20221214	1810	44.48	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
3	20231130	150718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2610	15	2	0.58	1022352695	390095	91.89	2600	2670	2575	3370	1820	2595	2620.78	2.13	-37129	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1264	5.71	0.67	12	0.81	457.00	3869.00	3585	20221214	-27.20	1810	20230726	44.20	3450	-24.35	20230214	1810	44.20	20230726	3585	-27.20	20221214	1810	44.20	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
4	20231130	140714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2610	15	2	0.58	929526935	354513	83.51	2600	2670	2575	3370	1820	2595	2621.98	2.13	-37724	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1264	5.71	0.67	12	0.73	457.00	3869.00	3585	20221214	-27.20	1810	20230726	44.20	3450	-24.35	20230214	1810	44.20	20230726	3585	-27.20	20221214	1810	44.20	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
5	20231130	130712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2625	30	2	1.16	856514330	326539	76.92	2600	2670	2575	3370	1820	2595	2623.01	2.13	-37985	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1271	5.74	0.68	12	0.67	457.00	3869.00	3585	20221214	-26.78	1810	20230726	45.03	3450	-23.91	20230214	1810	45.03	20230726	3585	-26.78	20221214	1810	45.03	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
6	20231130	120723	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2620	25	2	0.96	806057260	307267	72.38	2600	2670	2575	3370	1820	2595	2623.31	2.13	-37860	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1269	5.73	0.68	12	0.63	457.00	3869.00	3585	20221214	-26.92	1810	20230726	44.75	3450	-24.06	20230214	1810	44.75	20230726	3585	-26.92	20221214	1810	44.75	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
7	20231130	110717	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2620	25	2	0.96	727837000	277422	65.35	2600	2670	2575	3370	1820	2595	2623.57	2.13	-36997	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1269	5.73	0.68	12	0.57	457.00	3869.00	3585	20221214	-26.92	1810	20230726	44.75	3450	-24.06	20230214	1810	44.75	20230726	3585	-26.92	20221214	1810	44.75	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
8	20231130	100713	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2660	65	2	2.50	537020805	204748	48.23	2600	2670	2575	3370	1820	2595	2622.84	2.13	-31486	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1288	5.82	0.69	12	0.42	457.00	3869.00	3585	20221214	-25.80	1810	20230726	46.96	3450	-22.90	20230214	1810	46.96	20230726	3585	-25.80	20221214	1810	46.96	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
9	20231130	090714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2585	-10	5	-0.39	34007680	13115	3.09	2600	2610	2585	3370	1820	2595	2593.04	2.13	-1234	2648	2621	2588	2561	2528	2635	2575	242	775	500	1860	5	1	48436578	1252	5.66	0.67	12	0.03	457.00	3869.00	3585	20221214	-27.89	1810	20230726	42.82	3450	-25.07	20230214	1810	42.82	20230726	3585	-27.89	20221214	1810	42.82	20230726	4.68	N	082850	500	242 억	1033073	N	N	N	N
10	20231129	160711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2595	-10	5	-0.38	1068966680	413979	89.86	2575	2615	2555	3385	1825	2605	2582.16	2.09	20413	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1257	5.68	0.67	12	0.85	457.00	3869.00	3585	20221214	-27.62	1810	20230726	43.37	3450	-24.78	20230214	1810	43.37	20230726	3585	-27.62	20221214	1810	43.37	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
11	20231129	150716	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2595	-10	5	-0.38	974870780	377665	81.98	2575	2615	2555	3385	1825	2605	2581.31	2.09	19009	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1257	5.68	0.67	12	0.78	457.00	3869.00	3585	20221214	-27.62	1810	20230726	43.37	3450	-24.78	20230214	1810	43.37	20230726	3585	-27.62	20221214	1810	43.37	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
12	20231129	140712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2600	-5	5	-0.19	890024630	344903	74.86	2575	2615	2555	3385	1825	2605	2580.51	2.09	22709	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1259	5.69	0.67	12	0.71	457.00	3869.00	3585	20221214	-27.48	1810	20230726	43.65	3450	-24.64	20230214	1810	43.65	20230726	3585	-27.48	20221214	1810	43.65	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
13	20231129	130714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2595	-10	5	-0.38	741103520	287729	62.45	2575	2605	2555	3385	1825	2605	2575.70	2.09	27743	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1257	5.68	0.67	12	0.59	457.00	3869.00	3585	20221214	-27.62	1810	20230726	43.37	3450	-24.78	20230214	1810	43.37	20230726	3585	-27.62	20221214	1810	43.37	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
14	20231129	120714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2580	-25	5	-0.96	604605645	235106	51.03	2575	2595	2555	3385	1825	2605	2571.63	2.09	43073	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1250	5.65	0.67	12	0.49	457.00	3869.00	3585	20221214	-28.03	1810	20230726	42.54	3450	-25.22	20230214	1810	42.54	20230726	3585	-28.03	20221214	1810	42.54	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
15	20231129	110714	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2585	-20	5	-0.77	559350375	217573	47.23	2575	2595	2555	3385	1825	2605	2570.86	2.09	42721	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1252	5.66	0.67	12	0.45	457.00	3869.00	3585	20221214	-27.89	1810	20230726	42.82	3450	-25.07	20230214	1810	42.82	20230726	3585	-27.89	20221214	1810	42.82	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
16	20231129	100713	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2580	-25	5	-0.96	476188805	185367	40.24	2575	2595	2555	3385	1825	2605	2568.90	2.09	35968	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1250	5.65	0.67	12	0.38	457.00	3869.00	3585	20221214	-28.03	1810	20230726	42.54	3450	-25.22	20230214	1810	42.54	20230726	3585	-28.03	20221214	1810	42.54	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
17	20231129	090710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2570	-35	5	-1.34	123905700	48073	10.43	2575	2595	2560	3385	1825	2605	2577.45	2.09	7133	2685	2645	2610	2570	2535	2627	2552	242	780	500	1870	5	1	48436578	1245	5.62	0.66	12	0.10	457.00	3869.00	3585	20221214	-28.31	1810	20230726	41.99	3450	-25.51	20230214	1810	41.99	20230726	3585	-28.31	20221214	1810	41.99	20230726	4.69	N	082850	500	242 억	1012651	N	N	N	N
18	20231128	160711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2605	-45	5	-1.70	1176131260	451107	60.87	2620	2650	2575	3445	1855	2650	2607.22	2.00	43680	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1262	5.70	0.67	12	0.93	457.00	3869.00	3585	20221214	-27.34	1810	20230726	43.92	3450	-24.49	20230214	1810	43.92	20230726	3585	-27.34	20221214	1810	43.92	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
19	20231128	150626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2600	-50	5	-1.89	1063354555	407756	55.02	2620	2650	2575	3445	1855	2650	2607.82	2.00	42522	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1259	5.69	0.67	12	0.84	457.00	3869.00	3585	20221214	-27.48	1810	20230726	43.65	3450	-24.64	20230214	1810	43.65	20230726	3585	-27.48	20221214	1810	43.65	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
20	20231128	140711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2590	-60	5	-2.26	917582080	351679	47.45	2620	2650	2575	3445	1855	2650	2609.15	2.00	36262	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1255	5.67	0.67	12	0.73	457.00	3869.00	3585	20221214	-27.75	1810	20230726	43.09	3450	-24.93	20230214	1810	43.09	20230726	3585	-27.75	20221214	1810	43.09	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
21	20231128	130706	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2610	-40	5	-1.51	840499330	321960	43.44	2620	2650	2575	3445	1855	2650	2610.57	2.00	31170	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1264	5.71	0.67	12	0.66	457.00	3869.00	3585	20221214	-27.20	1810	20230726	44.20	3450	-24.35	20230214	1810	44.20	20230726	3585	-27.20	20221214	1810	44.20	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
22	20231128	120710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2595	-55	5	-2.08	759390700	290788	39.23	2620	2650	2575	3445	1855	2650	2611.49	2.00	29205	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1257	5.68	0.67	12	0.60	457.00	3869.00	3585	20221214	-27.62	1810	20230726	43.37	3450	-24.78	20230214	1810	43.37	20230726	3585	-27.62	20221214	1810	43.37	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
23	20231128	110709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2615	-35	5	-1.32	632072160	241962	32.65	2620	2650	2575	3445	1855	2650	2612.28	2.00	29739	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1267	5.72	0.68	12	0.50	457.00	3869.00	3585	20221214	-27.06	1810	20230726	44.48	3450	-24.20	20230214	1810	44.48	20230726	3585	-27.06	20221214	1810	44.48	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
24	20231128	100709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2595	-55	5	-2.08	455164065	173946	23.47	2620	2650	2595	3445	1855	2650	2616.70	2.00	20664	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1257	5.68	0.67	12	0.36	457.00	3869.00	3585	20221214	-27.62	1810	20230726	43.37	3450	-24.78	20230214	1810	43.37	20230726	3585	-27.62	20221214	1810	43.37	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
25	20231128	090707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2630	-20	5	-0.75	110008060	41984	5.66	2620	2650	2615	3445	1855	2650	2620.24	2.00	11993	2850	2750	2700	2600	2550	2725	2575	242	795	500	1900	5	1	48436578	1274	5.75	0.68	12	0.09	457.00	3869.00	3585	20221214	-26.64	1810	20230726	45.30	3450	-23.77	20230214	1810	45.30	20230726	3585	-26.64	20221214	1810	45.30	20230726	4.53	N	082850	500	242 억	968902	N	N	N	N
26	20231127	160706	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2650	-150	5	-5.36	1935948260	719377	77.79	2800	2800	2650	3640	1960	2800	2691.12	2.08	-40365	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1284	5.80	0.68	12	1.49	457.00	3869.00	3585	20221214	-26.08	1810	20230726	46.41	3450	-23.19	20230214	1810	46.41	20230726	3585	-26.08	20221214	1810	46.41	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
27	20231127	150707	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2660	-140	5	-5.00	1719832085	637893	68.98	2800	2800	2650	3640	1960	2800	2695.98	2.08	-40012	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1288	5.82	0.69	12	1.32	457.00	3869.00	3585	20221214	-25.80	1810	20230726	46.96	3450	-22.90	20230214	1810	46.96	20230726	3585	-25.80	20221214	1810	46.96	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
28	20231127	140712	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2660	-140	5	-5.00	1570865175	581859	62.92	2800	2800	2650	3640	1960	2800	2699.60	2.08	-39952	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1288	5.82	0.69	12	1.20	457.00	3869.00	3585	20221214	-25.80	1810	20230726	46.96	3450	-22.90	20230214	1810	46.96	20230726	3585	-25.80	20221214	1810	46.96	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
29	20231127	130709	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2665	-135	5	-4.82	1465252745	542115	58.62	2800	2800	2650	3640	1960	2800	2702.70	2.08	-39760	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1291	5.83	0.69	12	1.12	457.00	3869.00	3585	20221214	-25.66	1810	20230726	47.24	3450	-22.75	20230214	1810	47.24	20230726	3585	-25.66	20221214	1810	47.24	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
30	20231127	120710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2665	-135	5	-4.82	1273693320	470147	50.84	2800	2800	2650	3640	1960	2800	2708.98	2.08	-37929	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1291	5.83	0.69	12	0.97	457.00	3869.00	3585	20221214	-25.66	1810	20230726	47.24	3450	-22.75	20230214	1810	47.24	20230726	3585	-25.66	20221214	1810	47.24	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
31	20231127	110700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2685	-115	5	-4.11	1071197830	394626	42.67	2800	2800	2650	3640	1960	2800	2714.29	2.08	-21097	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1301	5.88	0.69	12	0.81	457.00	3869.00	3585	20221214	-25.10	1810	20230726	48.34	3450	-22.17	20230214	1810	48.34	20230726	3585	-25.10	20221214	1810	48.34	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
32	20231127	100700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2680	-120	5	-4.29	897697085	330124	35.70	2800	2800	2650	3640	1960	2800	2719.08	2.08	-23223	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1298	5.86	0.69	12	0.68	457.00	3869.00	3585	20221214	-25.24	1810	20230726	48.07	3450	-22.32	20230214	1810	48.07	20230726	3585	-25.24	20221214	1810	48.07	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
33	20231127	090701	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2725	-75	5	-2.68	248867095	90133	9.75	2800	2800	2725	3640	1960	2800	2760.76	2.08	-9411	2973	2886	2843	2756	2713	2865	2735	242	840	500	2010	5	1	48436578	1320	5.96	0.70	12	0.19	457.00	3869.00	3585	20221214	-23.99	1810	20230726	50.55	3450	-21.01	20230214	1810	50.55	20230726	3585	-23.99	20221214	1810	50.55	20230726	4.56	N	082850	500	242 억	1006107	N	N	N	N
34	20231124	160655	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2800	-140	5	-4.76	2586402370	912100	34.36	2925	2930	2800	3820	2060	2940	2835.78	2.38	-169038	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1356	6.13	0.72	12	1.88	457.00	3869.00	3585	20221214	-21.90	1810	20230726	54.70	3450	-18.84	20230214	1810	54.70	20230726	3585	-21.90	20221214	1810	54.70	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
35	20231124	150703	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2810	-130	5	-4.42	2288223520	805702	30.36	2925	2930	2805	3820	2060	2940	2839.97	2.38	-150992	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1361	6.15	0.73	12	1.66	457.00	3869.00	3585	20221214	-21.62	1810	20230726	55.25	3450	-18.55	20230214	1810	55.25	20230726	3585	-21.62	20221214	1810	55.25	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
36	20231124	140705	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	-120	5	-4.08	1956598590	687721	25.91	2925	2930	2805	3820	2060	2940	2844.97	2.38	-120497	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1366	6.17	0.73	12	1.42	457.00	3869.00	3585	20221214	-21.34	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3585	-21.34	20221214	1810	55.80	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
37	20231124	130700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2825	-115	5	-3.91	1775871180	623591	23.49	2925	2930	2805	3820	2060	2940	2847.74	2.38	-93460	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1368	6.18	0.73	12	1.29	457.00	3869.00	3585	20221214	-21.20	1810	20230726	56.08	3450	-18.12	20230214	1810	56.08	20230726	3585	-21.20	20221214	1810	56.08	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
38	20231124	120704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2835	-105	5	-3.57	1603096830	562463	21.19	2925	2930	2805	3820	2060	2940	2850.05	2.38	-74393	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1373	6.20	0.73	12	1.16	457.00	3869.00	3585	20221214	-20.92	1810	20230726	56.63	3450	-17.83	20230214	1810	56.63	20230726	3585	-20.92	20221214	1810	56.63	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
39	20231124	110700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2835	-105	5	-3.57	1447480375	507541	19.12	2925	2930	2805	3820	2060	2940	2851.86	2.38	-54803	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1373	6.20	0.73	12	1.05	457.00	3869.00	3585	20221214	-20.92	1810	20230726	56.63	3450	-17.83	20230214	1810	56.63	20230726	3585	-20.92	20221214	1810	56.63	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
40	20231124	100700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	-120	5	-4.08	1205361865	421928	15.90	2925	2930	2805	3820	2060	2940	2856.69	2.38	-53332	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1366	6.17	0.73	12	0.87	457.00	3869.00	3585	20221214	-21.34	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3585	-21.34	20221214	1810	55.80	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
41	20231124	090700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2885	-55	5	-1.87	279885115	96749	3.65	2925	2930	2860	3820	2060	2940	2892.64	2.38	-16110	3143	3041	2933	2831	2723	3092	2882	242	880	500	2110	5	1	48436578	1397	6.31	0.75	12	0.20	457.00	3869.00	3585	20221214	-19.53	1810	20230726	59.39	3450	-16.38	20230214	1810	59.39	20230726	3585	-19.53	20221214	1810	59.39	20230726	4.60	N	082850	500	242 억	1153450	N	N	N	N
42	20231123	160651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2940	100	2	3.52	7774924440	2636793	533.64	2850	3035	2825	3690	1990	2840	2948.86	2.37	38893	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1424	6.43	0.76	12	5.44	457.00	3869.00	3585	20221214	-17.99	1810	20230726	62.43	3450	-14.78	20230214	1810	62.43	20230726	3585	-17.99	20221214	1810	62.43	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
43	20231123	150715	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2930	90	2	3.17	7493888680	2541367	514.33	2850	3035	2825	3690	1990	2840	2948.97	2.37	41473	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1419	6.41	0.76	12	5.25	457.00	3869.00	3585	20221214	-18.27	1810	20230726	61.88	3450	-15.07	20230214	1810	61.88	20230726	3585	-18.27	20221214	1810	61.88	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
44	20231123	140710	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2960	120	2	4.23	6685838865	2266367	458.68	2850	3035	2825	3690	1990	2840	2950.26	2.37	49066	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1434	6.48	0.77	12	4.68	457.00	3869.00	3585	20221214	-17.43	1810	20230726	63.54	3450	-14.20	20230214	1810	63.54	20230726	3585	-17.43	20221214	1810	63.54	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
45	20231123	130711	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2960	120	2	4.23	5823369480	1976971	400.11	2850	3035	2825	3690	1990	2840	2945.86	2.37	42856	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1434	6.48	0.77	12	4.08	457.00	3869.00	3585	20221214	-17.43	1810	20230726	63.54	3450	-14.20	20230214	1810	63.54	20230726	3585	-17.43	20221214	1810	63.54	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
46	20231123	120702	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2985	145	2	5.11	4847212365	1648965	333.72	2850	3035	2825	3690	1990	2840	2939.84	2.37	10031	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1446	6.53	0.77	12	3.40	457.00	3869.00	3585	20221214	-16.74	1810	20230726	64.92	3450	-13.48	20230214	1810	64.92	20230726	3585	-16.74	20221214	1810	64.92	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
47	20231123	110718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2925	85	2	2.99	2142735825	741518	150.07	2850	2950	2825	3690	1990	2840	2889.98	2.37	35430	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1417	6.40	0.76	12	1.53	457.00	3869.00	3585	20221214	-18.41	1810	20230726	61.60	3450	-15.22	20230214	1810	61.60	20230726	3585	-18.41	20221214	1810	61.60	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
48	20231123	100703	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2890	50	2	1.76	1135663565	396738	80.29	2850	2905	2825	3690	1990	2840	2862.78	2.37	39006	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1400	6.32	0.75	12	0.82	457.00	3869.00	3585	20221214	-19.39	1810	20230726	59.67	3450	-16.23	20230214	1810	59.67	20230726	3585	-19.39	20221214	1810	59.67	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
49	20231123	090659	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2900	60	2	2.11	348107275	121623	24.61	2850	2905	2840	3690	1990	2840	2863.09	2.37	15786	2910	2875	2830	2795	2750	2892	2812	242	850	500	2040	5	1	48436578	1405	6.35	0.75	12	0.25	457.00	3869.00	3585	20221214	-19.11	1810	20230726	60.22	3450	-15.94	20230214	1810	60.22	20230726	3585	-19.11	20221214	1810	60.22	20230726	4.62	N	082850	500	242 억	1147959	N	N	N	N
50	20231122	160636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2840	5	2	0.18	1358506875	481308	76.48	2835	2865	2785	3685	1985	2835	2822.08	2.45	-40784	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1376	6.21	0.73	12	0.99	457.00	3869.00	3585	20221214	-20.78	1810	20230726	56.91	3450	-17.68	20230214	1810	56.91	20230726	3585	-20.78	20221214	1810	56.91	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
51	20231122	150649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2795	-40	5	-1.41	1199925910	425244	67.57	2835	2865	2785	3685	1985	2835	2821.70	2.45	-27906	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1354	6.12	0.72	12	0.88	457.00	3869.00	3585	20221214	-22.04	1810	20230726	54.42	3450	-18.99	20230214	1810	54.42	20230726	3585	-22.04	20221214	1810	54.42	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
52	20231122	140641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2805	-30	5	-1.06	1058916900	374875	59.57	2835	2865	2785	3685	1985	2835	2824.69	2.45	-21453	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1359	6.14	0.72	12	0.77	457.00	3869.00	3585	20221214	-21.76	1810	20230726	54.97	3450	-18.70	20230214	1810	54.97	20230726	3585	-21.76	20221214	1810	54.97	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
53	20231122	130704	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2800	-35	5	-1.23	943673950	333679	53.02	2835	2865	2800	3685	1985	2835	2828.07	2.45	-14127	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1356	6.13	0.72	12	0.69	457.00	3869.00	3585	20221214	-21.90	1810	20230726	54.70	3450	-18.84	20230214	1810	54.70	20230726	3585	-21.90	20221214	1810	54.70	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
54	20231122	120708	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2805	-30	5	-1.06	805312175	284392	45.19	2835	2865	2800	3685	1985	2835	2831.69	2.45	8756	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1359	6.14	0.72	12	0.59	457.00	3869.00	3585	20221214	-21.76	1810	20230726	54.97	3450	-18.70	20230214	1810	54.97	20230726	3585	-21.76	20221214	1810	54.97	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
55	20231122	110737	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2815	-20	5	-0.71	689894960	243275	38.66	2835	2865	2810	3685	1985	2835	2835.87	2.45	19145	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1363	6.16	0.73	12	0.50	457.00	3869.00	3585	20221214	-21.48	1810	20230726	55.52	3450	-18.41	20230214	1810	55.52	20230726	3585	-21.48	20221214	1810	55.52	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
56	20231122	100718	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2840	5	2	0.18	471946795	166162	26.40	2835	2865	2820	3685	1985	2835	2840.31	2.45	3599	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1376	6.21	0.73	12	0.34	457.00	3869.00	3585	20221214	-20.78	1810	20230726	56.91	3450	-17.68	20230214	1810	56.91	20230726	3585	-20.78	20221214	1810	56.91	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
57	20231122	090643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2840	5	2	0.18	106265520	37481	5.96	2835	2850	2825	3685	1985	2835	2835.19	2.45	-12545	2905	2870	2835	2800	2765	2852	2782	242	850	500	2040	5	1	48436578	1376	6.21	0.73	12	0.08	457.00	3869.00	3585	20221214	-20.78	1810	20230726	56.91	3450	-17.68	20230214	1810	56.91	20230726	3585	-20.78	20221214	1810	56.91	20230726	4.68	N	082850	500	242 억	1188742	N	N	N	N
58	20231121	160645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2835	10	2	0.35	1662457355	587215	85.50	2865	2870	2800	3670	1980	2825	2831.06	2.48	2653	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1373	6.20	0.73	12	1.21	457.00	3869.00	3585	20221214	-20.92	1810	20230726	56.63	3450	-17.83	20230214	1810	56.63	20230726	3585	-20.92	20221214	1810	56.63	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
59	20231121	150645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2815	-10	5	-0.35	1476269785	521455	75.92	2865	2870	2800	3670	1980	2825	2831.06	2.48	-3371	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1363	6.16	0.73	12	1.08	457.00	3869.00	3585	20221214	-21.48	1810	20230726	55.52	3450	-18.41	20230214	1810	55.52	20230726	3585	-21.48	20221214	1810	55.52	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
60	20231121	140639	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2825	0	3	0.00	1217227490	429242	62.50	2865	2870	2815	3670	1980	2825	2835.76	2.48	9726	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1368	6.18	0.73	12	0.89	457.00	3869.00	3585	20221214	-21.20	1810	20230726	56.08	3450	-18.12	20230214	1810	56.08	20230726	3585	-21.20	20221214	1810	56.08	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
61	20231121	130633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2835	10	2	0.35	1016469935	358219	52.16	2865	2870	2815	3670	1980	2825	2837.57	2.48	36386	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1373	6.20	0.73	12	0.74	457.00	3869.00	3585	20221214	-20.92	1810	20230726	56.63	3450	-17.83	20230214	1810	56.63	20230726	3585	-20.92	20221214	1810	56.63	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
62	20231121	120633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2845	20	2	0.71	903031590	318266	46.34	2865	2870	2815	3670	1980	2825	2837.35	2.48	32619	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1378	6.23	0.74	12	0.66	457.00	3869.00	3585	20221214	-20.64	1810	20230726	57.18	3450	-17.54	20230214	1810	57.18	20230726	3585	-20.64	20221214	1810	57.18	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
63	20231121	110631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2850	25	2	0.88	787281590	277511	40.40	2865	2870	2815	3670	1980	2825	2836.94	2.48	30429	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1380	6.24	0.74	12	0.57	457.00	3869.00	3585	20221214	-20.50	1810	20230726	57.46	3450	-17.39	20230214	1810	57.46	20230726	3585	-20.50	20221214	1810	57.46	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
64	20231121	100616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2845	20	2	0.71	505488130	178114	25.93	2865	2870	2815	3670	1980	2825	2838.00	2.48	2264	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1378	6.23	0.74	12	0.37	457.00	3869.00	3585	20221214	-20.64	1810	20230726	57.18	3450	-17.54	20230214	1810	57.18	20230726	3585	-20.64	20221214	1810	57.18	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
65	20231121	090625	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2840	15	2	0.53	137597645	48488	7.06	2865	2870	2815	3670	1980	2825	2837.77	2.48	-19916	2958	2891	2798	2731	2638	2925	2765	242	845	500	2030	5	1	48436578	1376	6.21	0.73	12	0.10	457.00	3869.00	3585	20221214	-20.78	1810	20230726	56.91	3450	-17.68	20230214	1810	56.91	20230726	3585	-20.78	20221214	1810	56.91	20230726	4.62	N	082850	500	242 억	1200766	N	N	N	N
66	20231120	160630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2825	65	2	2.36	1878609860	667544	78.00	2755	2865	2705	3585	1935	2760	2814.22	2.11	179568	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1368	6.18	0.73	12	1.38	457.00	3869.00	3655	20221116	-22.71	1810	20230726	56.08	3450	-18.12	20230214	1810	56.08	20230726	3585	-21.20	20221214	1810	56.08	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
67	20231120	150634	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2815	55	2	1.99	1729462820	614751	71.83	2755	2865	2705	3585	1935	2760	2813.36	2.11	170841	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1363	6.16	0.73	12	1.27	457.00	3869.00	3655	20221116	-22.98	1810	20230726	55.52	3450	-18.41	20230214	1810	55.52	20230726	3585	-21.48	20221214	1810	55.52	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
68	20231120	140634	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	60	2	2.17	1508957930	536475	62.69	2755	2865	2705	3585	1935	2760	2812.83	2.11	169389	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1366	6.17	0.73	12	1.11	457.00	3869.00	3655	20221116	-22.85	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3585	-21.34	20221214	1810	55.80	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
69	20231120	130629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2840	80	2	2.90	1391781465	495030	57.84	2755	2865	2705	3585	1935	2760	2811.61	2.11	161179	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1376	6.21	0.73	12	1.02	457.00	3869.00	3655	20221116	-22.30	1810	20230726	56.91	3450	-17.68	20230214	1810	56.91	20230726	3585	-20.78	20221214	1810	56.91	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
70	20231120	120631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2835	75	2	2.72	1118296270	398969	46.62	2755	2850	2705	3585	1935	2760	2803.07	2.11	145810	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1373	6.20	0.73	12	0.82	457.00	3869.00	3655	20221116	-22.44	1810	20230726	56.63	3450	-17.83	20230214	1810	56.63	20230726	3585	-20.92	20221214	1810	56.63	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
71	20231120	110630	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	60	2	2.17	784137035	281121	32.85	2755	2835	2705	3585	1935	2760	2789.43	2.11	85143	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1366	6.17	0.73	12	0.58	457.00	3869.00	3655	20221116	-22.85	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3585	-21.34	20221214	1810	55.80	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
72	20231120	100626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2815	55	2	1.99	528283970	190452	22.25	2755	2820	2705	3585	1935	2760	2773.92	2.11	69637	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1363	6.16	0.73	12	0.39	457.00	3869.00	3655	20221116	-22.98	1810	20230726	55.52	3450	-18.41	20230214	1810	55.52	20230726	3585	-21.48	20221214	1810	55.52	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
73	20231120	090633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2780	20	2	0.72	72802860	26333	3.08	2755	2795	2755	3585	1935	2760	2764.89	2.11	6019	2956	2857	2806	2707	2656	2832	2682	242	825	500	1980	5	1	48436578	1347	6.08	0.72	12	0.05	457.00	3869.00	3655	20221116	-23.94	1810	20230726	53.59	3450	-19.42	20230214	1810	53.59	20230726	3585	-22.45	20221214	1810	53.59	20230726	4.74	N	082850	500	242 억	1023370	N	N	N	N
74	20231117	160645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2760	-140	5	-4.83	2354392910	843041	65.00	2905	2905	2755	3770	2030	2900	2792.93	2.41	-142071	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1337	6.04	0.71	12	1.74	457.00	3869.00	3655	20221116	-24.49	1810	20230726	52.49	3450	-20.00	20230214	1810	52.49	20230726	3585	-23.01	20221214	1810	52.49	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
75	20231117	150649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2775	-125	5	-4.31	2158109585	772094	59.53	2905	2905	2755	3770	2030	2900	2794.95	2.41	-139658	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1344	6.07	0.72	12	1.59	457.00	3869.00	3655	20221116	-24.08	1810	20230726	53.31	3450	-19.57	20230214	1810	53.31	20230726	3585	-22.59	20221214	1810	53.31	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
76	20231117	140646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2785	-115	5	-3.97	2046475305	731818	56.42	2905	2905	2755	3770	2030	2900	2796.23	2.41	-132695	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1349	6.09	0.72	12	1.51	457.00	3869.00	3655	20221116	-23.80	1810	20230726	53.87	3450	-19.28	20230214	1810	53.87	20230726	3585	-22.32	20221214	1810	53.87	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
77	20231117	130645	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2775	-125	5	-4.31	1855953555	663271	51.14	2905	2905	2755	3770	2030	2900	2797.97	2.41	-116208	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1344	6.07	0.72	12	1.37	457.00	3869.00	3655	20221116	-24.08	1810	20230726	53.31	3450	-19.57	20230214	1810	53.31	20230726	3585	-22.59	20221214	1810	53.31	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
78	20231117	120646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2785	-115	5	-3.97	1666999685	595018	45.88	2905	2905	2755	3770	2030	2900	2801.37	2.41	-115026	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1349	6.09	0.72	12	1.23	457.00	3869.00	3655	20221116	-23.80	1810	20230726	53.87	3450	-19.28	20230214	1810	53.87	20230726	3585	-22.32	20221214	1810	53.87	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
79	20231117	110648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2780	-120	5	-4.14	1564224970	558077	43.03	2905	2905	2755	3770	2030	2900	2802.64	2.41	-113255	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1347	6.08	0.72	12	1.15	457.00	3869.00	3655	20221116	-23.94	1810	20230726	53.59	3450	-19.42	20230214	1810	53.59	20230726	3585	-22.45	20221214	1810	53.59	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
80	20231117	100646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2765	-135	5	-4.66	1203600580	428766	33.06	2905	2905	2755	3770	2030	2900	2806.83	2.41	-89474	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1339	6.05	0.71	12	0.89	457.00	3869.00	3655	20221116	-24.35	1810	20230726	52.76	3450	-19.86	20230214	1810	52.76	20230726	3585	-22.87	20221214	1810	52.76	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
81	20231117	090648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2835	-65	5	-2.24	249323200	87289	6.73	2905	2905	2820	3770	2030	2900	2855.59	2.41	-43361	3040	2970	2860	2790	2680	3005	2825	242	870	500	2080	5	1	48436578	1373	6.20	0.73	12	0.18	457.00	3869.00	3655	20221116	-22.44	1810	20230726	56.63	3450	-17.83	20230214	1810	56.63	20230726	3585	-20.92	20221214	1810	56.63	20230726	4.58	N	082850	500	242 억	1167014	N	N	N	N
82	20231116	160648	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2895	65	2	2.30	3415105110	1203357	99.53	2845	2930	2750	3675	1985	2830	2837.98	2.18	89970	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1402	6.33	0.75	12	2.48	457.00	3869.00	3655	20221116	-20.79	1810	20230726	59.94	3450	-16.09	20230214	1810	59.94	20230726	3655	-20.79	20221116	1810	59.94	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
83	20231116	150643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2880	50	2	1.77	2605619735	923643	76.40	2845	2885	2750	3675	1985	2830	2821.02	2.18	70036	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1395	6.30	0.74	12	1.91	457.00	3869.00	3655	20221116	-21.20	1810	20230726	59.12	3450	-16.52	20230214	1810	59.12	20230726	3655	-21.20	20221116	1810	59.12	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
84	20231116	140622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2825	-5	5	-0.18	1951170950	694865	57.47	2845	2860	2750	3675	1985	2830	2807.98	2.18	82171	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1368	6.18	0.73	12	1.43	457.00	3869.00	3655	20221116	-22.71	1810	20230726	56.08	3450	-18.12	20230214	1810	56.08	20230726	3655	-22.71	20221116	1810	56.08	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
85	20231116	130642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2815	-15	5	-0.53	1720491825	613474	50.74	2845	2860	2750	3675	1985	2830	2804.50	2.18	49419	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1363	6.16	0.73	12	1.27	457.00	3869.00	3655	20221116	-22.98	1810	20230726	55.52	3450	-18.41	20230214	1810	55.52	20230726	3655	-22.98	20221116	1810	55.52	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
86	20231116	120644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2835	5	2	0.18	1253861530	449037	37.14	2845	2850	2750	3675	1985	2830	2792.31	2.18	49042	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1373	6.20	0.73	12	0.93	457.00	3869.00	3655	20221116	-22.44	1810	20230726	56.63	3450	-17.83	20230214	1810	56.63	20230726	3655	-22.44	20221116	1810	56.63	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
87	20231116	110641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2775	-55	5	-1.94	841433620	302686	25.04	2845	2850	2750	3675	1985	2830	2779.85	2.18	-14946	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1344	6.07	0.72	12	0.62	457.00	3869.00	3655	20221116	-24.08	1810	20230726	53.31	3450	-19.57	20230214	1810	53.31	20230726	3655	-24.08	20221116	1810	53.31	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
88	20231116	100642	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2775	-55	5	-1.94	327695820	117117	9.69	2845	2850	2770	3675	1985	2830	2797.95	2.18	-7625	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1344	6.07	0.72	12	0.24	457.00	3869.00	3655	20221116	-24.08	1810	20230726	53.31	3450	-19.57	20230214	1810	53.31	20230726	3655	-24.08	20221116	1810	53.31	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
89	20231116	090643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2830	0	3	0.00	0	0	0.00	0	0	0	3675	1985	2830	0.00	2.18	0	2953	2891	2848	2786	2743	2870	2765	242	845	500	2030	5	1	48436578	1371	6.19	0.73	12	0.00	457.00	3869.00	3655	20221116	-22.57	1810	20230726	56.35	3450	-17.97	20230214	1810	56.35	20230726	3655	-22.57	20221116	1810	56.35	20230726	4.69	N	082850	500	242 억	1054821	N	N	N	N
90	20231115	160600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2830	20	2	0.71	3374042735	1188068	42.78	2880	2910	2805	3650	1970	2810	2840.14	2.01	82644	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1371	6.19	0.73	12	2.45	457.00	3869.00	3655	20221116	-22.57	1810	20230726	56.35	3450	-17.97	20230214	1810	56.35	20230726	3655	-22.57	20221116	1810	56.35	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
91	20231115	150651	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2830	20	2	0.71	3156305770	1111154	40.01	2880	2910	2805	3650	1970	2810	2840.76	2.01	81393	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1371	6.19	0.73	12	2.29	457.00	3869.00	3655	20221116	-22.57	1810	20230726	56.35	3450	-17.97	20230214	1810	56.35	20230726	3655	-22.57	20221116	1810	56.35	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
92	20231115	140649	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	10	2	0.36	2852025610	1003158	36.12	2880	2910	2810	3650	1970	2810	2843.29	2.01	77938	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1366	6.17	0.73	12	2.07	457.00	3869.00	3655	20221116	-22.85	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3655	-22.85	20221116	1810	55.80	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
93	20231115	130652	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	10	2	0.36	2728178575	959237	34.54	2880	2910	2810	3650	1970	2810	2844.37	2.01	76828	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1366	6.17	0.73	12	1.98	457.00	3869.00	3655	20221116	-22.85	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3655	-22.85	20221116	1810	55.80	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
94	20231115	120654	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	10	2	0.36	2591701185	910789	32.79	2880	2910	2810	3650	1970	2810	2845.84	2.01	76117	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1366	6.17	0.73	12	1.88	457.00	3869.00	3655	20221116	-22.85	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3655	-22.85	20221116	1810	55.80	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
95	20231115	110700	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2815	5	2	0.18	2359000210	828083	29.82	2880	2910	2810	3650	1970	2810	2849.09	2.01	78618	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1363	6.16	0.73	12	1.71	457.00	3869.00	3655	20221116	-22.98	1810	20230726	55.52	3450	-18.41	20230214	1810	55.52	20230726	3655	-22.98	20221116	1810	55.52	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
96	20231115	100654	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2830	20	2	0.71	1881028845	658691	23.72	2880	2910	2820	3650	1970	2810	2856.21	2.01	92811	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1371	6.19	0.73	12	1.36	457.00	3869.00	3655	20221116	-22.57	1810	20230726	56.35	3450	-17.97	20230214	1810	56.35	20230726	3655	-22.57	20221116	1810	56.35	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
97	20231115	090647	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2870	60	2	2.14	578969040	202725	7.30	2880	2885	2830	3650	1970	2810	2857.62	2.01	28713	3036	2922	2821	2707	2606	2980	2765	242	840	500	2020	5	1	48436578	1390	6.28	0.74	12	0.42	457.00	3869.00	3655	20221116	-21.48	1810	20230726	58.56	3450	-16.81	20230214	1810	58.56	20230726	3655	-21.48	20221116	1810	58.56	20230726	4.69	N	082850	500	242 억	973973	N	N	N	N
98	20231114	160640	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2810	65	2	2.37	7699370270	2727596	205.04	2790	2935	2720	3565	1925	2745	2822.90	2.25	-114268	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1361	6.15	0.73	12	5.63	457.00	3869.00	3655	20221116	-23.12	1810	20230726	55.25	3450	-18.55	20230214	1810	55.25	20230726	3655	-23.12	20221116	1810	55.25	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
99	20231114	150641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2820	75	2	2.73	7277515940	2577874	193.78	2790	2935	2720	3565	1925	2745	2823.19	2.25	-140651	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1366	6.17	0.73	12	5.32	457.00	3869.00	3655	20221116	-22.85	1810	20230726	55.80	3450	-18.26	20230214	1810	55.80	20230726	3655	-22.85	20221116	1810	55.80	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
100	20231114	140641	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2810	65	2	2.37	6327490160	2240186	168.40	2790	2935	2720	3565	1925	2745	2824.68	2.25	-135020	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1361	6.15	0.73	12	4.62	457.00	3869.00	3655	20221116	-23.12	1810	20230726	55.25	3450	-18.55	20230214	1810	55.25	20230726	3655	-23.12	20221116	1810	55.25	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
101	20231114	130643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2740	-5	5	-0.18	1921589565	694547	52.21	2790	2800	2720	3565	1925	2745	2766.81	2.25	47938	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1327	6.00	0.71	12	1.43	457.00	3869.00	3655	20221116	-25.03	1810	20230726	51.38	3450	-20.58	20230214	1810	51.38	20230726	3655	-25.03	20221116	1810	51.38	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
102	20231114	120644	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2750	5	2	0.18	1739045385	628067	47.21	2790	2800	2720	3565	1925	2745	2769.04	2.25	49794	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1332	6.02	0.71	12	1.30	457.00	3869.00	3655	20221116	-24.76	1810	20230726	51.93	3450	-20.29	20230214	1810	51.93	20230726	3655	-24.76	20221116	1810	51.93	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
103	20231114	110650	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2765	20	2	0.73	1515716245	546908	41.11	2790	2800	2720	3565	1925	2745	2771.62	2.25	47911	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1339	6.05	0.71	12	1.13	457.00	3869.00	3655	20221116	-24.35	1810	20230726	52.76	3450	-19.86	20230214	1810	52.76	20230726	3655	-24.35	20221116	1810	52.76	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
104	20231114	100643	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2785	40	2	1.46	1133158855	409245	30.76	2790	2800	2720	3565	1925	2745	2769.14	2.25	36273	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1349	6.09	0.72	12	0.84	457.00	3869.00	3655	20221116	-23.80	1810	20230726	53.87	3450	-19.28	20230214	1810	53.87	20230726	3655	-23.80	20221116	1810	53.87	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
105	20231114	090637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2780	35	2	1.28	352353560	127853	9.61	2790	2790	2720	3565	1925	2745	2756.28	2.25	-22736	2858	2801	2718	2661	2578	2830	2690	242	820	500	1970	5	1	48436578	1347	6.08	0.72	12	0.26	457.00	3869.00	3655	20221116	-23.94	1810	20230726	53.59	3450	-19.42	20230214	1810	53.59	20230726	3655	-23.94	20221116	1810	53.59	20230726	4.70	N	082850	500	242 억	1089957	N	N	N	N
106	20231113	160632	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2745	35	2	1.29	3498669520	1292213	69.88	2710	2775	2635	3520	1900	2710	2707.31	2.29	-21378	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1330	6.01	0.71	12	2.67	457.00	3869.00	3655	20221116	-24.90	1810	20230726	51.66	3450	-20.43	20230214	1810	51.66	20230726	3655	-24.90	20221116	1810	51.66	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
107	20231113	150631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2740	30	2	1.11	3034260060	1123808	60.77	2710	2765	2635	3520	1900	2710	2699.92	2.29	-37834	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1327	6.00	0.71	12	2.32	457.00	3869.00	3655	20221116	-25.03	1810	20230726	51.38	3450	-20.58	20230214	1810	51.38	20230726	3655	-25.03	20221116	1810	51.38	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
108	20231113	140629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2735	25	2	0.92	2525265520	937772	50.71	2710	2755	2635	3520	1900	2710	2692.72	2.29	-22564	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1325	5.98	0.71	12	1.94	457.00	3869.00	3655	20221116	-25.17	1810	20230726	51.10	3450	-20.72	20230214	1810	51.10	20230726	3655	-25.17	20221116	1810	51.10	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
109	20231113	130628	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2680	-30	5	-1.11	2167126395	805391	43.55	2710	2755	2635	3520	1900	2710	2690.62	2.29	-10562	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1298	5.86	0.69	12	1.66	457.00	3869.00	3655	20221116	-26.68	1810	20230726	48.07	3450	-22.32	20230214	1810	48.07	20230726	3655	-26.68	20221116	1810	48.07	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
110	20231113	120629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2675	-35	5	-1.29	2013195540	747873	40.44	2710	2755	2635	3520	1900	2710	2691.74	2.29	-8620	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1296	5.85	0.69	12	1.54	457.00	3869.00	3655	20221116	-26.81	1810	20230726	47.79	3450	-22.46	20230214	1810	47.79	20230726	3655	-26.81	20221116	1810	47.79	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
111	20231113	110627	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2655	-55	5	-2.03	1687983040	625979	33.85	2710	2755	2645	3520	1900	2710	2696.41	2.29	-31735	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1286	5.81	0.69	12	1.29	457.00	3869.00	3655	20221116	-27.36	1810	20230726	46.69	3450	-23.04	20230214	1810	46.69	20230726	3655	-27.36	20221116	1810	46.69	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
112	20231113	100626	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2705	-5	5	-0.18	1096354220	404081	21.85	2710	2755	2645	3520	1900	2710	2713.26	2.29	-49653	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1310	5.92	0.70	12	0.83	457.00	3869.00	3655	20221116	-25.99	1810	20230726	49.45	3450	-21.59	20230214	1810	49.45	20230726	3655	-25.99	20221116	1810	49.45	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
113	20231113	090631	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2680	-30	5	-1.11	277886810	103398	5.59	2710	2720	2645	3520	1900	2710	2686.07	2.29	-13219	2946	2827	2716	2597	2486	2887	2657	242	810	500	1950	5	1	48436578	1298	5.86	0.69	12	0.21	457.00	3869.00	3655	20221116	-26.68	1810	20230726	48.07	3450	-22.32	20230214	1810	48.07	20230726	3655	-26.68	20221116	1810	48.07	20230726	4.77	N	082850	500	242 억	1108398	N	N	N	N
114	20231110	160646	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2710	-45	5	-1.63	4767982655	1764440	105.98	2705	2835	2605	3580	1930	2755	2702.23	1.97	145464	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1313	5.93	0.70	12	3.64	457.00	3869.00	3655	20221116	-25.85	1810	20230726	49.72	3450	-21.45	20230214	1810	49.72	20230726	3655	-25.85	20221116	1810	49.72	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
115	20231110	150640	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2690	-65	5	-2.36	4364915205	1615427	97.03	2705	2835	2605	3580	1930	2755	2702.02	1.97	119162	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1303	5.89	0.70	12	3.34	457.00	3869.00	3655	20221116	-26.40	1810	20230726	48.62	3450	-22.03	20230214	1810	48.62	20230726	3655	-26.40	20221116	1810	48.62	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
116	20231110	140633	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2745	-10	5	-0.36	3745292060	1386168	83.26	2705	2835	2605	3580	1930	2755	2701.90	1.97	98326	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1330	6.01	0.71	12	2.86	457.00	3869.00	3655	20221116	-24.90	1810	20230726	51.66	3450	-20.43	20230214	1810	51.66	20230726	3655	-24.90	20221116	1810	51.66	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
117	20231110	130635	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2760	5	2	0.18	2766620320	1034808	62.15	2705	2765	2605	3580	1930	2755	2673.56	1.97	132689	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1337	6.04	0.71	12	2.14	457.00	3869.00	3655	20221116	-24.49	1810	20230726	52.49	3450	-20.00	20230214	1810	52.49	20230726	3655	-24.49	20221116	1810	52.49	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
118	20231110	120637	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2755	0	3	0.00	2598437345	973462	58.47	2705	2765	2605	3580	1930	2755	2669.27	1.97	125189	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1334	6.03	0.71	12	2.01	457.00	3869.00	3655	20221116	-24.62	1810	20230726	52.21	3450	-20.14	20230214	1810	52.21	20230726	3655	-24.62	20221116	1810	52.21	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
119	20231110	110629	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2725	-30	5	-1.09	2060903215	777325	46.69	2705	2740	2605	3580	1930	2755	2651.27	1.97	113802	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1320	5.96	0.70	12	1.60	457.00	3869.00	3655	20221116	-25.44	1810	20230726	50.55	3450	-21.01	20230214	1810	50.55	20230726	3655	-25.44	20221116	1810	50.55	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
120	20231110	100636	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2635	-120	5	-4.36	1540649975	583104	35.02	2705	2740	2605	3580	1930	2755	2642.15	1.97	61040	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1276	5.77	0.68	12	1.20	457.00	3869.00	3655	20221116	-27.91	1810	20230726	45.58	3450	-23.62	20230214	1810	45.58	20230726	3655	-27.91	20221116	1810	45.58	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
121	20231110	090623	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2690	-65	5	-2.36	241924210	89679	5.39	2705	2740	2670	3580	1930	2755	2697.66	1.97	10991	2928	2841	2773	2686	2618	2807	2652	242	825	500	1980	5	1	48436578	1303	5.89	0.70	12	0.19	457.00	3869.00	3655	20221116	-26.40	1810	20230726	48.62	3450	-22.03	20230214	1810	48.62	20230726	3655	-26.40	20221116	1810	48.62	20230726	4.70	N	082850	500	242 억	952731	N	N	N	N
122	20231109	160617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2755	-135	5	-4.67	4506046130	1623886	36.98	2830	2860	2705	3755	2025	2890	2774.93	1.71	95387	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1334	6.03	0.71	12	3.35	457.00	3869.00	3655	20221116	-24.62	1810	20230726	52.21	3450	-20.14	20230214	1810	52.21	20230726	3655	-24.62	20221116	1810	52.21	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
123	20231109	150618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2765	-125	5	-4.33	4219585340	1519833	34.61	2830	2860	2705	3755	2025	2890	2776.35	1.71	81894	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1339	6.05	0.71	12	3.14	457.00	3869.00	3655	20221116	-24.35	1810	20230726	52.76	3450	-19.86	20230214	1810	52.76	20230726	3655	-24.35	20221116	1810	52.76	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
124	20231109	140616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2800	-90	5	-3.11	3865802920	1392181	31.70	2830	2860	2705	3755	2025	2890	2776.79	1.71	100659	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1356	6.13	0.72	12	2.87	457.00	3869.00	3655	20221116	-23.39	1810	20230726	54.70	3450	-18.84	20230214	1810	54.70	20230726	3655	-23.39	20221116	1810	54.70	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
125	20231109	130619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2785	-105	5	-3.63	3337817555	1204091	27.42	2830	2830	2705	3755	2025	2890	2772.06	1.71	122820	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1349	6.09	0.72	12	2.49	457.00	3869.00	3655	20221116	-23.80	1810	20230726	53.87	3450	-19.28	20230214	1810	53.87	20230726	3655	-23.80	20221116	1810	53.87	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
126	20231109	120622	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2785	-105	5	-3.63	3106695120	1121050	25.53	2830	2830	2705	3755	2025	2890	2771.23	1.71	112522	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1349	6.09	0.72	12	2.31	457.00	3869.00	3655	20221116	-23.80	1810	20230726	53.87	3450	-19.28	20230214	1810	53.87	20230726	3655	-23.80	20221116	1810	53.87	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
127	20231109	110620	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2760	-130	5	-4.50	2833423640	1022500	23.29	2830	2830	2705	3755	2025	2890	2771.07	1.71	102688	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1337	6.04	0.71	12	2.11	457.00	3869.00	3655	20221116	-24.49	1810	20230726	52.49	3450	-20.00	20230214	1810	52.49	20230726	3655	-24.49	20221116	1810	52.49	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
128	20231109	100616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2730	-160	5	-5.54	2080797295	747406	17.02	2830	2830	2715	3755	2025	2890	2784.02	1.71	72877	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1322	5.97	0.71	12	1.54	457.00	3869.00	3655	20221116	-25.31	1810	20230726	50.83	3450	-20.87	20230214	1810	50.83	20230726	3655	-25.31	20221116	1810	50.83	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
129	20231109	090618	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2780	-110	5	-3.81	670895475	239240	5.45	2830	2830	2775	3755	2025	2890	2804.27	1.71	-32672	3210	3050	2970	2810	2730	3010	2770	242	865	500	2080	5	1	48436578	1347	6.08	0.72	12	0.49	457.00	3869.00	3655	20221116	-23.94	1810	20230726	53.59	3450	-19.42	20230214	1810	53.59	20230726	3655	-23.94	20221116	1810	53.59	20230726	4.83	N	082850	500	242 억	827953	N	N	N	N
130	20231108	160613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2890	-5	5	-0.17	12621720310	4218705	137.57	3040	3130	2890	3760	2030	2895	2992.00	2.29	-282339	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1400	6.32	0.75	12	8.71	457.00	3869.00	3655	20221116	-20.93	1810	20230726	59.67	3450	-16.23	20230214	1810	59.67	20230726	3655	-20.93	20221116	1810	59.67	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
131	20231108	150616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2905	10	2	0.35	11775634880	3926673	128.04	3040	3130	2895	3760	2030	2895	2998.88	2.29	-334722	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1407	6.36	0.75	12	8.11	457.00	3869.00	3655	20221116	-20.52	1810	20230726	60.50	3450	-15.80	20230214	1810	60.50	20230726	3655	-20.52	20221116	1810	60.50	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
132	20231108	140613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2920	25	2	0.86	10669580405	3546849	115.66	3040	3130	2905	3760	2030	2895	3008.19	2.29	-281289	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1414	6.39	0.75	12	7.32	457.00	3869.00	3655	20221116	-20.11	1810	20230726	61.33	3450	-15.36	20230214	1810	61.33	20230726	3655	-20.11	20221116	1810	61.33	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
133	20231108	130614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2920	25	2	0.86	10196766475	3384775	110.37	3040	3130	2905	3760	2030	2895	3012.54	2.29	-321116	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1414	6.39	0.75	12	6.99	457.00	3869.00	3655	20221116	-20.11	1810	20230726	61.33	3450	-15.36	20230214	1810	61.33	20230726	3655	-20.11	20221116	1810	61.33	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
134	20231108	120609	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2945	50	2	1.73	9532962215	3157585	102.96	3040	3130	2930	3760	2030	2895	3019.07	2.29	-330613	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1426	6.44	0.76	12	6.52	457.00	3869.00	3655	20221116	-19.43	1810	20230726	62.71	3450	-14.64	20230214	1810	62.71	20230726	3655	-19.43	20221116	1810	62.71	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
135	20231108	110614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2970	75	2	2.59	9041378695	2991181	97.54	3040	3130	2930	3760	2030	2895	3022.68	2.29	-312321	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1439	6.50	0.77	12	6.18	457.00	3869.00	3655	20221116	-18.74	1810	20230726	64.09	3450	-13.91	20230214	1810	64.09	20230726	3655	-18.74	20221116	1810	64.09	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
136	20231108	100614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2985	90	2	3.11	8067411240	2661595	86.79	3040	3130	2950	3760	2030	2895	3031.04	2.29	-282751	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1446	6.53	0.77	12	5.50	457.00	3869.00	3655	20221116	-18.33	1810	20230726	64.92	3450	-13.48	20230214	1810	64.92	20230726	3655	-18.33	20221116	1810	64.92	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
137	20231108	090611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3045	150	2	5.18	4260898110	1392592	45.41	3040	3130	3000	3760	2030	2895	3059.69	2.29	-99833	3098	2996	2933	2831	2768	2965	2800	242	865	500	2080	5	1	48436578	1475	6.66	0.79	12	2.88	457.00	3869.00	3655	20221116	-16.69	1810	20230726	68.23	3450	-11.74	20230214	1810	68.23	20230726	3655	-16.69	20221116	1810	68.23	20230726	4.53	N	082850	500	242 억	1109494	N	N	N	N
138	20231107	160614	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2895	-155	5	-5.08	8459092965	2864973	8.59	3025	3035	2870	3965	2135	3050	2952.44	1.83	212220	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1402	6.33	0.75	12	5.91	457.00	3869.00	3655	20221116	-20.79	1810	20230726	59.94	3450	-16.09	20230214	1810	59.94	20230726	3655	-20.79	20221116	1810	59.94	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
139	20231107	150613	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2925	-125	5	-4.10	7666294800	2592124	7.77	3025	3035	2870	3965	2135	3050	2957.15	1.83	167411	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1417	6.40	0.76	12	5.35	457.00	3869.00	3655	20221116	-19.97	1810	20230726	61.60	3450	-15.22	20230214	1810	61.60	20230726	3655	-19.97	20221116	1810	61.60	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
140	20231107	140617	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2915	-135	5	-4.43	7279805710	2459421	7.37	3025	3035	2870	3965	2135	3050	2959.57	1.83	183074	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1412	6.38	0.75	12	5.08	457.00	3869.00	3655	20221116	-20.25	1810	20230726	61.05	3450	-15.51	20230214	1810	61.05	20230726	3655	-20.25	20221116	1810	61.05	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
141	20231107	130616	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2905	-145	5	-4.75	6952343695	2346476	7.04	3025	3035	2870	3965	2135	3050	2962.48	1.83	184052	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1407	6.36	0.75	12	4.84	457.00	3869.00	3655	20221116	-20.52	1810	20230726	60.50	3450	-15.80	20230214	1810	60.50	20230726	3655	-20.52	20221116	1810	60.50	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
142	20231107	120611	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2890	-160	5	-5.25	6214739310	2091072	6.27	3025	3035	2885	3965	2135	3050	2971.63	1.83	160790	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1400	6.32	0.75	12	4.32	457.00	3869.00	3655	20221116	-20.93	1810	20230726	59.67	3450	-16.23	20230214	1810	59.67	20230726	3655	-20.93	20221116	1810	59.67	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
143	20231107	110612	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2965	-85	5	-2.79	4808587790	1609546	4.83	3025	3035	2945	3965	2135	3050	2987.12	1.83	161411	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1436	6.49	0.77	12	3.32	457.00	3869.00	3655	20221116	-18.88	1810	20230726	63.81	3450	-14.06	20230214	1810	63.81	20230726	3655	-18.88	20221116	1810	63.81	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
144	20231107	100619	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3025	-25	5	-0.82	3719898735	1244930	3.73	3025	3035	2945	3965	2135	3050	2987.50	1.83	143151	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1465	6.62	0.78	12	2.57	457.00	3869.00	3655	20221116	-17.24	1810	20230726	67.13	3450	-12.32	20230214	1810	67.13	20230726	3655	-17.24	20221116	1810	67.13	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
145	20231107	090605	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2980	-70	5	-2.30	1533315710	511953	1.53	3025	3035	2945	3965	2135	3050	2993.85	1.83	-24507	3503	3276	3118	2891	2733	3390	3005	242	915	500	2190	5	1	48436578	1443	6.52	0.77	12	1.06	457.00	3869.00	3655	20221116	-18.47	1810	20230726	64.64	3450	-13.62	20230214	1810	64.64	20230726	3655	-18.47	20221116	1810	64.64	20230726	4.11	N	082850	500	242 억	886453	N	N	N	N
146	20231106	160559	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3050	130	2	4.45	106933719710	33158545	102.41	2960	3345	2960	3795	2045	2920	3225.14	1.93	-74417	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1477	6.67	0.79	12	68.46	457.00	3869.00	3655	20221116	-16.55	1810	20230726	68.51	3450	-11.59	20230214	1810	68.51	20230726	3655	-16.55	20221116	1810	68.51	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
147	20231106	150602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3040	120	2	4.11	104792521245	32454399	100.23	2960	3345	2960	3795	2045	2920	3228.92	1.93	-155667	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1472	6.65	0.79	12	67.00	457.00	3869.00	3655	20221116	-16.83	1810	20230726	67.96	3450	-11.88	20230214	1810	67.96	20230726	3655	-16.83	20221116	1810	67.96	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
148	20231106	140600	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3125	205	2	7.02	99511438140	30744074	94.95	2960	3345	2960	3795	2045	2920	3236.78	1.93	-228894	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1514	6.84	0.81	12	63.47	457.00	3869.00	3655	20221116	-14.50	1810	20230726	72.65	3450	-9.42	20230214	1810	72.65	20230726	3655	-14.50	20221116	1810	72.65	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
149	20231106	130607	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3265	345	2	11.82	87507458810	26958967	83.26	2960	3345	2960	3795	2045	2920	3245.96	1.93	-232218	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1581	7.14	0.84	12	55.66	457.00	3869.00	3655	20221116	-10.67	1810	20230726	80.39	3450	-5.36	20230214	1810	80.39	20230726	3655	-10.67	20221116	1810	80.39	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
150	20231106	120602	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3290	370	2	12.67	79883265300	24626113	76.06	2960	3345	2960	3795	2045	2920	3243.85	1.93	-188492	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1594	7.20	0.85	12	50.84	457.00	3869.00	3655	20221116	-9.99	1810	20230726	81.77	3450	-4.64	20230214	1810	81.77	20230726	3655	-9.99	20221116	1810	81.77	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
151	20231106	110603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3240	320	2	10.96	71274542690	21988747	67.91	2960	3345	2960	3795	2045	2920	3241.42	1.93	-213097	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1569	7.09	0.84	12	45.40	457.00	3869.00	3655	20221116	-11.35	1810	20230726	79.01	3450	-6.09	20230214	1810	79.01	20230726	3655	-11.35	20221116	1810	79.01	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
152	20231106	100540	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3210	290	2	9.93	51060489560	15815536	48.85	2960	3335	2960	3795	2045	2920	3228.52	1.93	-246234	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1555	7.02	0.83	12	32.65	457.00	3869.00	3655	20221116	-12.18	1810	20230726	77.35	3450	-6.96	20230214	1810	77.35	20230726	3655	-12.18	20221116	1810	77.35	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
153	20231106	090603	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3025	105	2	3.60	3942698745	1317003	4.07	2960	3050	2960	3795	2045	2920	2993.73	1.93	-101854	3356	3137	2876	2657	2396	3247	2767	242	875	500	2100	5	1	48436578	1465	6.62	0.78	12	2.72	457.00	3869.00	3655	20221116	-17.24	1810	20230726	67.13	3450	-12.32	20230214	1810	67.13	20230726	3655	-17.24	20221116	1810	67.13	20230726	3.87	N	082850	500	242 억	935553	N	N	N	N
154	20231103	160556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2920	275	2	10.40	92599178845	31240399	1083.57	2625	3095	2615	3435	1855	2645	2964.13	1.85	82095	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1414	6.39	0.75	12	64.50	457.00	3869.00	3655	20221116	-20.11	1810	20230726	61.33	3450	-15.36	20230214	1810	61.33	20230726	3655	-20.11	20221116	1810	61.33	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
155	20231103	150553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2940	295	2	11.15	89314868730	30126642	1044.94	2625	3095	2615	3435	1855	2645	2964.66	1.85	-86882	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1424	6.43	0.76	12	62.20	457.00	3869.00	3655	20221116	-19.56	1810	20230726	62.43	3450	-14.78	20230214	1810	62.43	20230726	3655	-19.56	20221116	1810	62.43	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
156	20231103	140554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2955	310	2	11.72	86263819020	29089578	1008.97	2625	3095	2615	3435	1855	2645	2965.46	1.85	-138792	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1431	6.47	0.76	12	60.06	457.00	3869.00	3655	20221116	-19.15	1810	20230726	63.26	3450	-14.35	20230214	1810	63.26	20230726	3655	-19.15	20221116	1810	63.26	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
157	20231103	130554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2975	330	2	12.48	80947586725	27303885	947.03	2625	3095	2615	3435	1855	2645	2964.70	1.85	-186835	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1441	6.51	0.77	12	56.37	457.00	3869.00	3655	20221116	-18.60	1810	20230726	64.36	3450	-13.77	20230214	1810	64.36	20230726	3655	-18.60	20221116	1810	64.36	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
158	20231103	120554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2965	320	2	12.10	72443971215	24456884	848.29	2625	3095	2615	3435	1855	2645	2962.12	1.85	-144625	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1436	6.49	0.77	12	50.49	457.00	3869.00	3655	20221116	-18.88	1810	20230726	63.81	3450	-14.06	20230214	1810	63.81	20230726	3655	-18.88	20221116	1810	63.81	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
159	20231103	110558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2940	295	2	11.15	66796251590	22533400	781.57	2625	3095	2615	3435	1855	2645	2964.33	1.85	-186590	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1424	6.43	0.76	12	46.52	457.00	3869.00	3655	20221116	-19.56	1810	20230726	62.43	3450	-14.78	20230214	1810	62.43	20230726	3655	-19.56	20221116	1810	62.43	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
160	20231103	100548	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	3035	390	2	14.74	43587067505	14848285	515.01	2625	3065	2615	3435	1855	2645	2935.51	1.85	-168713	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1470	6.64	0.78	12	30.66	457.00	3869.00	3655	20221116	-16.96	1810	20230726	67.68	3450	-12.03	20230214	1810	67.68	20230726	3655	-16.96	20221116	1810	67.68	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
161	20231103	090549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2635	-10	5	-0.38	530753925	201338	6.98	2625	2665	2615	3435	1855	2645	2636.10	1.85	-15299	2755	2700	2670	2615	2585	2685	2600	242	790	500	1900	5	1	48436578	1276	5.77	0.68	12	0.42	457.00	3869.00	3655	20221116	-27.91	1810	20230726	45.58	3450	-23.62	20230214	1810	45.58	20230726	3655	-27.91	20221116	1810	45.58	20230726	3.49	N	082850	500	242 억	895805	N	N	N	N
162	20231102	160550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2645	-45	5	-1.67	7510602685	2805863	11.89	2670	2725	2640	3495	1885	2690	2676.82	1.94	-63283	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1281	5.79	0.68	12	5.79	457.00	3869.00	3655	20221116	-27.63	1810	20230726	46.13	3450	-23.33	20230214	1810	46.13	20230726	3655	-27.63	20221116	1810	46.13	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
163	20231102	150556	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2650	-40	5	-1.49	6801949565	2537974	10.76	2670	2725	2640	3495	1885	2690	2680.05	1.94	-60281	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1284	5.80	0.68	12	5.24	457.00	3869.00	3655	20221116	-27.50	1810	20230726	46.41	3450	-23.19	20230214	1810	46.41	20230726	3655	-27.50	20221116	1810	46.41	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
164	20231102	140544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2670	-20	5	-0.74	6070530015	2263441	9.60	2670	2725	2640	3495	1885	2690	2681.98	1.94	-29487	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1293	5.84	0.69	12	4.67	457.00	3869.00	3655	20221116	-26.95	1810	20230726	47.51	3450	-22.61	20230214	1810	47.51	20230726	3655	-26.95	20221116	1810	47.51	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
165	20231102	130550	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2675	-15	5	-0.56	5650617230	2106103	8.93	2670	2725	2640	3495	1885	2690	2682.96	1.94	-45636	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1296	5.85	0.69	12	4.35	457.00	3869.00	3655	20221116	-26.81	1810	20230726	47.79	3450	-22.46	20230214	1810	47.79	20230726	3655	-26.81	20221116	1810	47.79	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
166	20231102	120547	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2675	-15	5	-0.56	5342722190	1991073	8.44	2670	2725	2640	3495	1885	2690	2683.32	1.94	-54434	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1296	5.85	0.69	12	4.11	457.00	3869.00	3655	20221116	-26.81	1810	20230726	47.79	3450	-22.46	20230214	1810	47.79	20230726	3655	-26.81	20221116	1810	47.79	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
167	20231102	110549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2675	-15	5	-0.56	5016864745	1869057	7.92	2670	2725	2640	3495	1885	2690	2684.16	1.94	-64354	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1296	5.85	0.69	12	3.86	457.00	3869.00	3655	20221116	-26.81	1810	20230726	47.79	3450	-22.46	20230214	1810	47.79	20230726	3655	-26.81	20221116	1810	47.79	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
168	20231102	100549	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2680	-10	5	-0.37	3823777010	1423202	6.03	2670	2725	2640	3495	1885	2690	2686.73	1.94	-41791	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1298	5.86	0.69	12	2.94	457.00	3869.00	3655	20221116	-26.68	1810	20230726	48.07	3450	-22.32	20230214	1810	48.07	20230726	3655	-26.68	20221116	1810	48.07	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
169	20231102	090552	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2695	5	2	0.19	984321750	367938	1.56	2670	2710	2640	3495	1885	2690	2675.07	1.94	-13263	2976	2832	2711	2567	2446	2905	2640	242	805	500	1930	5	1	48436578	1305	5.90	0.70	12	0.76	457.00	3869.00	3655	20221116	-26.27	1810	20230726	48.90	3450	-21.88	20230214	1810	48.90	20230726	3655	-26.27	20221116	1810	48.90	20230726	3.75	N	082850	500	242 억	939849	N	N	N	N
170	20231101	160545	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2690	250	2	10.25	64471886170	23292052	529.15	2605	2855	2590	3170	1710	2440	2768.03	2.39	-191445	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1303	5.89	0.70	12	48.09	457.00	3869.00	3655	20221116	-26.40	1810	20230726	48.62	3450	-22.03	20230214	1810	48.62	20230726	3655	-26.40	20221116	1810	48.62	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N
171	20231101	150544	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2785	345	2	14.14	59513928500	21474509	487.86	2605	2855	2590	3170	1710	2440	2771.38	2.39	-136284	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1349	6.09	0.72	12	44.34	457.00	3869.00	3655	20221116	-23.80	1810	20230726	53.87	3450	-19.28	20230214	1810	53.87	20230726	3655	-23.80	20221116	1810	53.87	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N
172	20231101	140542	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2625	185	2	7.58	41555055745	15044221	341.78	2605	2855	2600	3170	1710	2440	2762.19	2.39	-381966	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1271	5.74	0.68	12	31.06	457.00	3869.00	3655	20221116	-28.18	1810	20230726	45.03	3450	-23.91	20230214	1810	45.03	20230726	3655	-28.18	20221116	1810	45.03	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N
173	20231101	130546	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2660	220	2	9.02	39947694980	14434710	327.93	2605	2855	2600	3170	1710	2440	2767.47	2.39	-394512	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1288	5.82	0.69	12	29.80	457.00	3869.00	3655	20221116	-27.22	1810	20230726	46.96	3450	-22.90	20230214	1810	46.96	20230726	3655	-27.22	20221116	1810	46.96	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N
174	20231101	120558	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2680	240	2	9.84	38690936295	13963898	317.23	2605	2855	2600	3170	1710	2440	2770.78	2.39	-391670	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1298	5.86	0.69	12	28.83	457.00	3869.00	3655	20221116	-26.68	1810	20230726	48.07	3450	-22.32	20230214	1810	48.07	20230726	3655	-26.68	20221116	1810	48.07	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N
175	20231101	110601	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2705	265	2	10.86	36780908235	13253585	301.10	2605	2855	2600	3170	1710	2440	2775.17	2.39	-401473	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1310	5.92	0.70	12	27.36	457.00	3869.00	3655	20221116	-25.99	1810	20230726	49.45	3450	-21.59	20230214	1810	49.45	20230726	3655	-25.99	20221116	1810	49.45	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N
176	20231101	100553	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2770	330	2	13.52	31259926335	11250654	255.59	2605	2855	2600	3170	1710	2440	2778.50	2.39	-399907	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1342	6.06	0.72	12	23.23	457.00	3869.00	3655	20221116	-24.21	1810	20230726	53.04	3450	-19.71	20230214	1810	53.04	20230726	3655	-24.21	20221116	1810	53.04	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N
177	20231101	090554	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	2805	365	2	14.96	10949586190	3971386	90.22	2605	2850	2600	3170	1710	2440	2757.12	2.39	-255727	2846	2642	2541	2337	2236	2592	2287	242	730	500	1750	5	1	48436578	1359	6.14	0.72	12	8.20	457.00	3869.00	3655	20221116	-23.26	1810	20230726	54.97	3450	-18.70	20230214	1810	54.97	20230726	3655	-23.26	20221116	1810	54.97	20230726	3.31	N	082850	500	242 억	1156581	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History