KissMeData/100590/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	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	10	2	0.18	331884510	60924	58.79	5480	5500	5350	7110	3830	5470	5447.30	3.94	4899	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	867	156.57	0.92	12	0.38	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.10	N	100590	500	79 억	623258	N	N	35	N	N
3	20231130	150812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	10	2	0.18	311492620	57198	55.20	5480	5500	5350	7110	3830	5470	5445.87	3.94	5856	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	867	156.57	0.92	12	0.36	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.10	N	100590	500	79 억	623258	N	N	446	N	N
4	20231130	140807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-10	5	-0.18	204170640	37500	36.19	5480	5500	5350	7110	3830	5470	5444.55	3.94	-1352	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	864	156.00	0.92	12	0.24	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.10	N	100590	500	79 억	623258	N	N	446	N	N
5	20231130	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	10	2	0.18	179192190	32921	31.77	5480	5500	5350	7110	3830	5470	5443.10	3.94	-2416	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	867	156.57	0.92	12	0.21	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.10	N	100590	500	79 억	623258	N	N	446	N	N
6	20231130	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	20	2	0.37	164024980	30140	29.09	5480	5500	5350	7110	3830	5470	5442.10	3.94	-2512	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	869	156.86	0.92	12	0.19	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	10380	-47.11	20230919	4780	14.85	20230726	10380	-47.11	20230919	4780	14.85	20230726	4.10	N	100590	500	79 억	623258	N	N	446	N	N
7	20231130	110812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	10	2	0.18	133786830	24616	23.76	5480	5480	5350	7110	3830	5470	5434.95	3.94	-2300	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	867	156.57	0.92	12	0.16	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.10	N	100590	500	79 억	623258	N	N	446	N	N
8	20231130	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5450	-20	5	-0.37	110216600	20301	19.59	5480	5480	5350	7110	3830	5470	5429.12	3.94	-2771	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	863	155.71	0.91	12	0.13	35.00	5967.00	10380	20230919	-47.50	4780	20230726	14.02	10380	-47.50	20230919	4780	14.02	20230726	10380	-47.50	20230919	4780	14.02	20230726	4.10	N	100590	500	79 억	623258	N	N	446	N	N
9	20231130	090807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-10	5	-0.18	39296830	7269	7.01	5480	5480	5350	7110	3830	5470	5406.08	3.94	-1096	5630	5550	5480	5400	5330	5515	5365	79	1640	500	3500	10	1	15830023	864	156.00	0.92	12	0.05	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.10	N	100590	500	79 억	623258	N	N	446	N	N
10	20231129	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	-20	5	-0.36	566590420	103502	102.22	5530	5560	5410	7130	3850	5490	5474.20	4.10	-25399	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	866	156.29	0.92	12	0.65	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.08	N	100590	500	79 억	648582	N	N	446	N	N
11	20231129	150810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-10	5	-0.18	543836790	99339	98.11	5530	5560	5410	7130	3850	5490	5474.55	4.10	-23862	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	867	156.57	0.92	12	0.63	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.08	N	100590	500	79 억	648582	N	N	0	N	N
12	20231129	140805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	-20	5	-0.36	410208250	74905	73.98	5530	5560	5410	7130	3850	5490	5476.38	4.10	-11159	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	866	156.29	0.92	12	0.47	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.08	N	100590	500	79 억	648582	N	N	0	N	N
13	20231129	130807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5510	20	2	0.36	359617110	65677	64.86	5530	5560	5410	7130	3850	5490	5475.54	4.10	-10214	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	872	157.43	0.92	12	0.41	35.00	5967.00	10380	20230919	-46.92	4780	20230726	15.27	10380	-46.92	20230919	4780	15.27	20230726	10380	-46.92	20230919	4780	15.27	20230726	4.08	N	100590	500	79 억	648582	N	N	0	N	N
14	20231129	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	30	2	0.55	340848760	62274	61.50	5530	5560	5410	7130	3850	5490	5473.37	4.10	-9711	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	874	157.71	0.93	12	0.39	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	10380	-46.82	20230919	4780	15.48	20230726	10380	-46.82	20230919	4780	15.48	20230726	4.08	N	100590	500	79 억	648582	N	N	0	N	N
15	20231129	110807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	40	2	0.73	254873320	46749	46.17	5530	5530	5410	7130	3850	5490	5451.95	4.10	-7052	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	875	158.00	0.93	12	0.30	35.00	5967.00	10380	20230919	-46.72	4780	20230726	15.69	10380	-46.72	20230919	4780	15.69	20230726	10380	-46.72	20230919	4780	15.69	20230726	4.08	N	100590	500	79 억	648582	N	N	0	N	N
16	20231129	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	-10	5	-0.18	159616240	29364	29.00	5530	5530	5410	7130	3850	5490	5435.78	4.10	-9343	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	867	156.57	0.92	12	0.19	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.08	N	100590	500	79 억	648582	N	N	0	N	N
17	20231129	090803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-60	5	-1.09	24217000	4448	4.39	5530	5530	5410	7130	3850	5490	5444.47	4.10	-1251	5656	5572	5506	5422	5356	5615	5465	79	1640	500	3510	10	1	15830023	860	155.14	0.91	12	0.03	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	10380	-47.69	20230919	4780	13.60	20230726	10380	-47.69	20230919	4780	13.60	20230726	4.08	N	100590	500	79 억	648582	N	N	0	N	N
18	20231128	160803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	30	2	0.55	552807030	100861	70.96	5460	5590	5440	7090	3830	5460	5480.87	4.29	-31274	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	869	156.86	0.92	12	0.64	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	10380	-47.11	20230919	4780	14.85	20230726	10380	-47.11	20230919	4780	14.85	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
19	20231128	150712	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	20	2	0.37	511105530	93247	65.60	5460	5590	5440	7090	3830	5460	5481.20	4.29	-28804	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	867	156.57	0.92	12	0.59	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
20	20231128	140803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	0	3	0.00	369921720	67357	47.39	5460	5590	5440	7090	3830	5460	5491.96	4.29	-17117	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	864	156.00	0.92	12	0.43	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
21	20231128	130758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	0	3	0.00	310710920	56505	39.75	5460	5590	5450	7090	3830	5460	5498.82	4.29	-12722	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	864	156.00	0.92	12	0.36	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
22	20231128	120803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5480	20	2	0.37	265241650	48175	33.89	5460	5590	5460	7090	3830	5460	5505.79	4.29	-6155	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	867	156.57	0.92	12	0.30	35.00	5967.00	10380	20230919	-47.21	4780	20230726	14.64	10380	-47.21	20230919	4780	14.64	20230726	10380	-47.21	20230919	4780	14.64	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
23	20231128	110801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	10	2	0.18	227455690	41268	29.03	5460	5590	5460	7090	3830	5460	5511.67	4.29	-3228	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	866	156.29	0.92	12	0.26	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
24	20231128	100800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	40	2	0.73	200145990	36279	25.52	5460	5590	5460	7090	3830	5460	5516.86	4.29	-3075	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	871	157.14	0.92	12	0.23	35.00	5967.00	10380	20230919	-47.01	4780	20230726	15.06	10380	-47.01	20230919	4780	15.06	20230726	10380	-47.01	20230919	4780	15.06	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
25	20231128	090759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	60	2	1.10	44267190	8020	5.64	5460	5570	5460	7090	3830	5460	5519.60	4.29	1370	5660	5560	5480	5380	5300	5520	5340	79	1630	500	3490	10	1	15830023	874	157.71	0.93	12	0.05	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	10380	-46.82	20230919	4780	15.48	20230726	10380	-46.82	20230919	4780	15.48	20230726	4.05	N	100590	500	79 억	679701	N	N	45	N	N
26	20231127	160757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-90	5	-1.62	771600090	141430	128.74	5550	5580	5400	7210	3890	5550	5455.70	4.18	17752	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	864	156.00	0.92	12	0.89	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.13	N	100590	500	79 억	661960	N	N	45	N	N
27	20231127	150759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-60	5	-1.08	727303910	133332	121.37	5550	5580	5400	7210	3890	5550	5454.83	4.18	13248	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	869	156.86	0.92	12	0.84	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	10380	-47.11	20230919	4780	14.85	20230726	10380	-47.11	20230919	4780	14.85	20230726	4.13	N	100590	500	79 억	661960	N	N	0	N	N
28	20231127	140804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5440	-110	5	-1.98	623170210	114310	104.05	5550	5580	5400	7210	3890	5550	5451.58	4.18	4450	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	861	155.43	0.91	12	0.72	35.00	5967.00	10380	20230919	-47.59	4780	20230726	13.81	10380	-47.59	20230919	4780	13.81	20230726	10380	-47.59	20230919	4780	13.81	20230726	4.13	N	100590	500	79 억	661960	N	N	0	N	N
29	20231127	130801	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5430	-120	5	-2.16	501869070	91964	83.71	5550	5580	5410	7210	3890	5550	5457.23	4.18	99	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	860	155.14	0.91	12	0.58	35.00	5967.00	10380	20230919	-47.69	4780	20230726	13.60	10380	-47.69	20230919	4780	13.60	20230726	10380	-47.69	20230919	4780	13.60	20230726	4.13	N	100590	500	79 억	661960	N	N	0	N	N
30	20231127	120804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5500	-50	5	-0.90	352074200	64409	58.63	5550	5580	5420	7210	3890	5550	5466.23	4.18	-1696	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	871	157.14	0.92	12	0.41	35.00	5967.00	10380	20230919	-47.01	4780	20230726	15.06	10380	-47.01	20230919	4780	15.06	20230726	10380	-47.01	20230919	4780	15.06	20230726	4.13	N	100590	500	79 억	661960	N	N	0	N	N
31	20231127	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-90	5	-1.62	306970050	56187	51.15	5550	5580	5420	7210	3890	5550	5463.36	4.18	-6658	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	864	156.00	0.92	12	0.35	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.13	N	100590	500	79 억	661960	N	N	0	N	N
32	20231127	100750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5490	-60	5	-1.08	213295520	38987	35.49	5550	5580	5440	7210	3890	5550	5470.94	4.18	-7345	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	869	156.86	0.92	12	0.25	35.00	5967.00	10380	20230919	-47.11	4780	20230726	14.85	10380	-47.11	20230919	4780	14.85	20230726	10380	-47.11	20230919	4780	14.85	20230726	4.13	N	100590	500	79 억	661960	N	N	0	N	N
33	20231127	090753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5520	-30	5	-0.54	32890710	5953	5.42	5550	5580	5510	7210	3890	5550	5525.06	4.18	-4628	5736	5642	5586	5492	5436	5615	5465	79	1660	500	3550	10	1	15830023	874	157.71	0.93	12	0.04	35.00	5967.00	10380	20230919	-46.82	4780	20230726	15.48	10380	-46.82	20230919	4780	15.48	20230726	10380	-46.82	20230919	4780	15.48	20230726	4.13	N	100590	500	79 억	661960	N	N	0	N	N
34	20231124	160746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-70	5	-1.25	613258730	109794	88.55	5650	5680	5530	7300	3940	5620	5585.89	4.34	-25267	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	879	158.57	0.93	12	0.69	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
35	20231124	150754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-70	5	-1.25	568387510	101712	82.03	5650	5680	5530	7300	3940	5620	5588.19	4.34	-24281	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	879	158.57	0.93	12	0.64	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
36	20231124	140756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-70	5	-1.25	519350450	92870	74.90	5650	5680	5540	7300	3940	5620	5592.21	4.34	-19651	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	879	158.57	0.93	12	0.59	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
37	20231124	130752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-50	5	-0.89	377658370	67351	54.32	5650	5680	5560	7300	3940	5620	5607.31	4.34	-9202	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	882	159.14	0.93	12	0.43	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
38	20231124	120756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	0	3	0.00	320265600	57047	46.01	5650	5680	5570	7300	3940	5620	5614.06	4.34	-7823	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	890	160.57	0.94	12	0.36	35.00	5967.00	10380	20230919	-45.86	4780	20230726	17.57	10380	-45.86	20230919	4780	17.57	20230726	10380	-45.86	20230919	4780	17.57	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
39	20231124	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-20	5	-0.36	287622610	51206	41.30	5650	5680	5570	7300	3940	5620	5616.97	4.34	-8673	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	886	160.00	0.94	12	0.32	35.00	5967.00	10380	20230919	-46.05	4780	20230726	17.15	10380	-46.05	20230919	4780	17.15	20230726	10380	-46.05	20230919	4780	17.15	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
40	20231124	100752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	10	2	0.18	254841020	45363	36.58	5650	5680	5570	7300	3940	5620	5617.81	4.34	-10099	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	891	160.86	0.94	12	0.29	35.00	5967.00	10380	20230919	-45.76	4780	20230726	17.78	10380	-45.76	20230919	4780	17.78	20230726	10380	-45.76	20230919	4780	17.78	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
41	20231124	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-40	5	-0.71	127105410	22630	18.25	5650	5670	5570	7300	3940	5620	5616.67	4.34	-20951	5846	5732	5666	5552	5486	5700	5520	79	1680	500	3590	10	1	15830023	883	159.43	0.94	12	0.14	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	10380	-46.24	20230919	4780	16.74	20230726	10380	-46.24	20230919	4780	16.74	20230726	4.08	N	100590	500	79 억	687109	N	N	9	N	N
42	20231123	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	-80	5	-1.40	704965520	123663	123.26	5700	5780	5600	7410	3990	5700	5700.76	4.35	-2271	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	890	160.57	0.94	12	0.78	35.00	5967.00	10380	20230919	-45.86	4780	20230726	17.57	10380	-45.86	20230919	4780	17.57	20230726	10380	-45.86	20230919	4780	17.57	20230726	4.09	N	100590	500	79 억	689378	N	N	9	N	N
43	20231123	150807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	-70	5	-1.23	671948860	117791	117.41	5700	5780	5600	7410	3990	5700	5704.59	4.35	-1951	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	891	160.86	0.94	12	0.74	35.00	5967.00	10380	20230919	-45.76	4780	20230726	17.78	10380	-45.76	20230919	4780	17.78	20230726	10380	-45.76	20230919	4780	17.78	20230726	4.09	N	100590	500	79 억	689378	N	N	15	N	N
44	20231123	140803	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-10	5	-0.18	523485090	91442	91.15	5700	5780	5640	7410	3990	5700	5724.78	4.35	2370	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	901	162.57	0.95	12	0.58	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	4.09	N	100590	500	79 억	689378	N	N	15	N	N
45	20231123	130804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	60	2	1.05	406825410	70917	70.69	5700	5780	5670	7410	3990	5700	5736.64	4.35	1937	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	912	164.57	0.97	12	0.45	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.09	N	100590	500	79 억	689378	N	N	15	N	N
46	20231123	120753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	50	2	0.88	293796370	51263	51.10	5700	5780	5670	7410	3990	5700	5731.16	4.35	11232	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	910	164.29	0.96	12	0.32	35.00	5967.00	10380	20230919	-44.61	4780	20230726	20.29	10380	-44.61	20230919	4780	20.29	20230726	10380	-44.61	20230919	4780	20.29	20230726	4.09	N	100590	500	79 억	689378	N	N	15	N	N
47	20231123	110811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	40	2	0.70	222424330	38843	38.72	5700	5780	5670	7410	3990	5700	5726.24	4.35	8683	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	909	164.00	0.96	12	0.25	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	10380	-44.70	20230919	4780	20.08	20230726	10380	-44.70	20230919	4780	20.08	20230726	4.09	N	100590	500	79 억	689378	N	N	15	N	N
48	20231123	100754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	60	2	1.05	144129790	25148	25.07	5700	5780	5670	7410	3990	5700	5731.26	4.35	6750	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	912	164.57	0.97	12	0.16	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.09	N	100590	500	79 억	689378	N	N	15	N	N
49	20231123	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	20	2	0.35	30462030	5330	5.31	5700	5750	5700	7410	3990	5700	5715.21	4.35	-2155	5886	5792	5696	5602	5506	5745	5555	79	1710	500	3640	10	1	15830023	905	163.43	0.96	12	0.03	35.00	5967.00	10380	20230919	-44.89	4780	20230726	19.67	10380	-44.89	20230919	4780	19.67	20230726	10380	-44.89	20230919	4780	19.67	20230726	4.09	N	100590	500	79 억	689378	N	N	15	N	N
50	20231122	160724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	552392640	97273	92.35	5740	5790	5600	7460	4020	5740	5678.77	4.45	-15618	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	902	162.86	0.96	12	0.61	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	10380	-45.09	20230919	4780	19.25	20230726	10380	-45.09	20230919	4780	19.25	20230726	4.05	N	100590	500	79 억	704964	N	N	15	N	N
51	20231122	150737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-50	5	-0.87	523304250	92155	87.49	5740	5790	5600	7460	4020	5740	5678.52	4.45	-15015	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	901	162.57	0.95	12	0.58	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	4.05	N	100590	500	79 억	704964	N	N	26	N	N
52	20231122	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-50	5	-0.87	393586980	69471	65.95	5740	5780	5600	7460	4020	5740	5665.49	4.45	-6974	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	901	162.57	0.95	12	0.44	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	4.05	N	100590	500	79 억	704964	N	N	26	N	N
53	20231122	130757	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-50	5	-0.87	376298510	66432	63.07	5740	5780	5600	7460	4020	5740	5664.42	4.45	-7144	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	901	162.57	0.95	12	0.42	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	4.05	N	100590	500	79 억	704964	N	N	26	N	N
54	20231122	120800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	-70	5	-1.22	365065670	64459	61.19	5740	5780	5600	7460	4020	5740	5663.53	4.45	-7245	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	898	162.00	0.95	12	0.41	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	10380	-45.38	20230919	4780	18.62	20230726	10380	-45.38	20230919	4780	18.62	20230726	4.05	N	100590	500	79 억	704964	N	N	26	N	N
55	20231122	110836	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	-50	5	-0.87	324287830	57284	54.38	5740	5780	5600	7460	4020	5740	5661.05	4.45	-7649	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	901	162.57	0.95	12	0.36	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	4.05	N	100590	500	79 억	704964	N	N	26	N	N
56	20231122	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	-100	5	-1.74	250324230	44197	41.96	5740	5780	5600	7460	4020	5740	5663.83	4.45	-8459	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	893	161.14	0.95	12	0.28	35.00	5967.00	10380	20230919	-45.66	4780	20230726	17.99	10380	-45.66	20230919	4780	17.99	20230726	10380	-45.66	20230919	4780	17.99	20230726	4.05	N	100590	500	79 억	704964	N	N	26	N	N
57	20231122	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	35127140	6128	5.82	5740	5780	5700	7460	4020	5740	5732.24	4.45	-2060	5913	5826	5753	5666	5593	5790	5630	79	1720	500	3670	10	1	15830023	902	162.86	0.96	12	0.04	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	10380	-45.09	20230919	4780	19.25	20230726	10380	-45.09	20230919	4780	19.25	20230726	4.05	N	100590	500	79 억	704964	N	N	26	N	N
58	20231121	160735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	602912490	105143	38.17	5770	5840	5680	7460	4020	5740	5734.21	4.37	13723	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	909	164.00	0.96	12	0.66	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	10380	-44.70	20230919	4780	20.08	20230726	10380	-44.70	20230919	4780	20.08	20230726	3.99	N	100590	500	79 억	691235	N	N	26	N	N
59	20231121	150735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	0	3	0.00	575094120	100298	36.41	5770	5840	5680	7460	4020	5740	5733.85	4.37	13940	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	909	164.00	0.96	12	0.63	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	10380	-44.70	20230919	4780	20.08	20230726	10380	-44.70	20230919	4780	20.08	20230726	3.99	N	100590	500	79 억	691235	N	N	58	N	N
60	20231121	140727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	10	2	0.17	529460590	92333	33.52	5770	5840	5680	7460	4020	5740	5734.25	4.37	11539	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	910	164.29	0.96	12	0.58	35.00	5967.00	10380	20230919	-44.61	4780	20230726	20.29	10380	-44.61	20230919	4780	20.29	20230726	10380	-44.61	20230919	4780	20.29	20230726	3.99	N	100590	500	79 억	691235	N	N	58	N	N
61	20231121	130721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	70	2	1.22	488804910	85264	30.95	5770	5840	5680	7460	4020	5740	5732.84	4.37	12167	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	920	166.00	0.97	12	0.54	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	10380	-44.03	20230919	4780	21.55	20230726	10380	-44.03	20230919	4780	21.55	20230726	3.99	N	100590	500	79 억	691235	N	N	58	N	N
62	20231121	120719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	-20	5	-0.35	450814280	78673	28.56	5770	5840	5680	7460	4020	5740	5730.23	4.37	10915	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	905	163.43	0.96	12	0.50	35.00	5967.00	10380	20230919	-44.89	4780	20230726	19.67	10380	-44.89	20230919	4780	19.67	20230726	10380	-44.89	20230919	4780	19.67	20230726	3.99	N	100590	500	79 억	691235	N	N	58	N	N
63	20231121	110718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	20	2	0.35	401230600	70036	25.42	5770	5840	5680	7460	4020	5740	5728.92	4.37	9435	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	912	164.57	0.97	12	0.44	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	3.99	N	100590	500	79 억	691235	N	N	58	N	N
64	20231121	100700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	20	2	0.35	362353530	63290	22.98	5770	5840	5680	7460	4020	5740	5725.29	4.37	8514	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	912	164.57	0.97	12	0.40	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	3.99	N	100590	500	79 억	691235	N	N	58	N	N
65	20231121	090711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	-40	5	-0.70	141476540	24680	8.96	5770	5840	5690	7460	4020	5740	5732.44	4.37	-5128	6133	5936	5753	5556	5373	6035	5655	79	1720	500	3670	10	1	15830023	902	162.86	0.96	12	0.16	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	10380	-45.09	20230919	4780	19.25	20230726	10380	-45.09	20230919	4780	19.25	20230726	3.99	N	100590	500	79 억	691235	N	N	58	N	N
66	20231120	160716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	130	2	2.32	1576126740	272989	183.24	5620	5950	5570	7290	3930	5610	5773.67	4.32	1505	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	909	164.00	0.96	12	1.72	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	10380	-44.70	20230919	4780	20.08	20230726	10380	-44.70	20230919	4780	20.08	20230726	3.99	N	100590	500	79 억	684214	N	N	58	N	N
67	20231120	150722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	130	2	2.32	1510101170	261471	175.51	5620	5950	5570	7290	3930	5610	5775.42	4.32	938	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	909	164.00	0.96	12	1.65	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	10380	-44.70	20230919	4780	20.08	20230726	10380	-44.70	20230919	4780	20.08	20230726	3.99	N	100590	500	79 억	684214	N	N	129	N	N
68	20231120	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	200	2	3.57	529289730	92348	61.99	5620	5840	5570	7290	3930	5610	5731.50	4.32	-8395	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	920	166.00	0.97	12	0.58	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	10380	-44.03	20230919	4780	21.55	20230726	10380	-44.03	20230919	4780	21.55	20230726	3.99	N	100590	500	79 억	684214	N	N	129	N	N
69	20231120	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	60	2	1.07	210055520	37101	24.90	5620	5730	5570	7290	3930	5610	5661.75	4.32	14792	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	898	162.00	0.95	12	0.23	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	10380	-45.38	20230919	4780	18.62	20230726	10380	-45.38	20230919	4780	18.62	20230726	3.99	N	100590	500	79 억	684214	N	N	129	N	N
70	20231120	120717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	80	2	1.43	192673850	34043	22.85	5620	5730	5570	7290	3930	5610	5659.75	4.32	14149	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	901	162.57	0.95	12	0.22	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	3.99	N	100590	500	79 억	684214	N	N	129	N	N
71	20231120	110717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	60	2	1.07	158625510	28054	18.83	5620	5730	5570	7290	3930	5610	5654.32	4.32	11757	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	898	162.00	0.95	12	0.18	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	10380	-45.38	20230919	4780	18.62	20230726	10380	-45.38	20230919	4780	18.62	20230726	3.99	N	100590	500	79 억	684214	N	N	129	N	N
72	20231120	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5690	80	2	1.43	123063620	21788	14.62	5620	5730	5570	7290	3930	5610	5648.26	4.32	8351	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	901	162.57	0.95	12	0.14	35.00	5967.00	10380	20230919	-45.18	4780	20230726	19.04	10380	-45.18	20230919	4780	19.04	20230726	10380	-45.18	20230919	4780	19.04	20230726	3.99	N	100590	500	79 억	684214	N	N	129	N	N
73	20231120	090720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	10	2	0.18	25896180	4634	3.11	5620	5640	5570	7290	3930	5610	5588.21	4.32	378	5936	5772	5636	5472	5336	5705	5405	79	1680	500	3590	10	1	15830023	890	160.57	0.94	12	0.03	35.00	5967.00	10380	20230919	-45.86	4780	20230726	17.57	10380	-45.86	20230919	4780	17.57	20230726	10380	-45.86	20230919	4780	17.57	20230726	3.99	N	100590	500	79 억	684214	N	N	129	N	N
74	20231117	160734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-160	5	-2.77	822120220	147458	163.42	5760	5800	5500	7500	4040	5770	5575.25	4.55	-36675	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	888	160.29	0.94	12	0.93	35.00	5967.00	10380	20230919	-45.95	4780	20230726	17.36	10380	-45.95	20230919	4780	17.36	20230726	10380	-45.95	20230919	4780	17.36	20230726	4.04	N	100590	500	79 억	720855	N	N	129	N	N
75	20231117	150739	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-190	5	-3.29	778956470	139747	154.88	5760	5800	5500	7500	4040	5770	5574.03	4.55	-37267	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	883	159.43	0.94	12	0.88	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	10380	-46.24	20230919	4780	16.74	20230726	10380	-46.24	20230919	4780	16.74	20230726	4.04	N	100590	500	79 억	720855	N	N	66	N	N
76	20231117	140735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-200	5	-3.47	717022510	128615	142.54	5760	5800	5500	7500	4040	5770	5574.94	4.55	-32742	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	882	159.14	0.93	12	0.81	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.04	N	100590	500	79 억	720855	N	N	66	N	N
77	20231117	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-220	5	-3.81	661789480	118694	131.54	5760	5800	5500	7500	4040	5770	5575.58	4.55	-31744	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	879	158.57	0.93	12	0.75	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.04	N	100590	500	79 억	720855	N	N	66	N	N
78	20231117	120735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-230	5	-3.99	523488450	93621	103.76	5760	5800	5510	7500	4040	5770	5591.55	4.55	-35128	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	877	158.29	0.93	12	0.59	35.00	5967.00	10380	20230919	-46.63	4780	20230726	15.90	10380	-46.63	20230919	4780	15.90	20230726	10380	-46.63	20230919	4780	15.90	20230726	4.04	N	100590	500	79 억	720855	N	N	66	N	N
79	20231117	110738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-220	5	-3.81	462461560	82585	91.53	5760	5800	5520	7500	4040	5770	5599.80	4.55	-32512	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	879	158.57	0.93	12	0.52	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.04	N	100590	500	79 억	720855	N	N	66	N	N
80	20231117	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-170	5	-2.95	327205070	58236	64.54	5760	5800	5550	7500	4040	5770	5618.58	4.55	-21306	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	886	160.00	0.94	12	0.37	35.00	5967.00	10380	20230919	-46.05	4780	20230726	17.15	10380	-46.05	20230919	4780	17.15	20230726	10380	-46.05	20230919	4780	17.15	20230726	4.04	N	100590	500	79 억	720855	N	N	66	N	N
81	20231117	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-120	5	-2.08	125643720	22173	24.57	5760	5800	5590	7500	4040	5770	5666.47	4.55	-4539	5896	5832	5756	5692	5616	5795	5655	79	1730	500	3690	10	1	15830023	894	161.43	0.95	12	0.14	35.00	5967.00	10380	20230919	-45.57	4780	20230726	18.20	10380	-45.57	20230919	4780	18.20	20230726	10380	-45.57	20230919	4780	18.20	20230726	4.04	N	100590	500	79 억	720855	N	N	66	N	N
82	20231116	160736	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-40	5	-0.69	489502420	85122	38.81	5820	5820	5680	7570	4090	5830	5750.60	4.50	8610	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	917	165.43	0.97	12	0.54	35.00	5967.00	10380	20230919	-44.22	4780	20230726	21.13	10380	-44.22	20230919	4780	21.13	20230726	10380	-44.22	20230919	4780	21.13	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
83	20231116	150731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-60	5	-1.03	460399910	80082	36.51	5820	5820	5680	7570	4090	5830	5749.11	4.50	8312	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	913	164.86	0.97	12	0.51	35.00	5967.00	10380	20230919	-44.41	4780	20230726	20.71	10380	-44.41	20230919	4780	20.71	20230726	10380	-44.41	20230919	4780	20.71	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
84	20231116	140711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-50	5	-0.86	389353630	67780	30.90	5820	5820	5680	7570	4090	5830	5744.37	4.50	606	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	915	165.14	0.97	12	0.43	35.00	5967.00	10380	20230919	-44.32	4780	20230726	20.92	10380	-44.32	20230919	4780	20.92	20230726	10380	-44.32	20230919	4780	20.92	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
85	20231116	130730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	-60	5	-1.03	345303150	60126	27.41	5820	5820	5680	7570	4090	5830	5742.99	4.50	-1254	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	913	164.86	0.97	12	0.38	35.00	5967.00	10380	20230919	-44.41	4780	20230726	20.71	10380	-44.41	20230919	4780	20.71	20230726	10380	-44.41	20230919	4780	20.71	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
86	20231116	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-70	5	-1.20	292555250	50980	23.24	5820	5820	5680	7570	4090	5830	5738.63	4.50	-3943	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	912	164.57	0.97	12	0.32	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
87	20231116	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-100	5	-1.72	222347680	38716	17.65	5820	5820	5680	7570	4090	5830	5743.04	4.50	-5171	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	907	163.71	0.96	12	0.24	35.00	5967.00	10380	20230919	-44.80	4780	20230726	19.87	10380	-44.80	20230919	4780	19.87	20230726	10380	-44.80	20230919	4780	19.87	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
88	20231116	100731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-50	5	-0.86	73842780	12878	5.87	5820	5820	5680	7570	4090	5830	5734.03	4.50	-4110	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	915	165.14	0.97	12	0.08	35.00	5967.00	10380	20230919	-44.32	4780	20230726	20.92	10380	-44.32	20230919	4780	20.92	20230726	10380	-44.32	20230919	4780	20.92	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
89	20231116	090732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	0	3	0.00	0	0	0.00	0	0	0	7570	4090	5830	0.00	4.50	0	5943	5886	5773	5716	5603	5915	5745	79	1740	500	3730	10	1	15830023	923	166.57	0.98	12	0.00	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	10380	-43.83	20230919	4780	21.97	20230726	10380	-43.83	20230919	4780	21.97	20230726	4.26	N	100590	500	79 억	712271	N	N	77	N	N
90	20231115	160644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	170	2	3.00	1259315960	218171	37.02	5710	5830	5660	7350	3970	5660	5771.84	4.18	49052	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	923	166.57	0.98	12	1.38	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	10380	-43.83	20230919	4780	21.97	20230726	10380	-43.83	20230919	4780	21.97	20230726	4.08	N	100590	500	79 억	662042	N	N	77	N	N
91	20231115	150742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	110	2	1.94	1149849240	199358	33.83	5710	5830	5660	7350	3970	5660	5767.76	4.18	53284	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	913	164.86	0.97	12	1.26	35.00	5967.00	10380	20230919	-44.41	4780	20230726	20.71	10380	-44.41	20230919	4780	20.71	20230726	10380	-44.41	20230919	4780	20.71	20230726	4.08	N	100590	500	79 억	662042	N	N	0	N	N
92	20231115	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5800	140	2	2.47	1018041710	176610	29.97	5710	5830	5660	7350	3970	5660	5764.35	4.18	44670	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	918	165.71	0.97	12	1.12	35.00	5967.00	10380	20230919	-44.12	4780	20230726	21.34	10380	-44.12	20230919	4780	21.34	20230726	10380	-44.12	20230919	4780	21.34	20230726	4.08	N	100590	500	79 억	662042	N	N	0	N	N
93	20231115	130742	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5820	160	2	2.83	936281120	162540	27.58	5710	5830	5660	7350	3970	5660	5760.31	4.18	41648	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	921	166.29	0.98	12	1.03	35.00	5967.00	10380	20230919	-43.93	4780	20230726	21.76	10380	-43.93	20230919	4780	21.76	20230726	10380	-43.93	20230919	4780	21.76	20230726	4.08	N	100590	500	79 억	662042	N	N	0	N	N
94	20231115	120744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	120	2	2.12	763715510	132811	22.54	5710	5820	5660	7350	3970	5660	5750.39	4.18	32656	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	915	165.14	0.97	12	0.84	35.00	5967.00	10380	20230919	-44.32	4780	20230726	20.92	10380	-44.32	20230919	4780	20.92	20230726	10380	-44.32	20230919	4780	20.92	20230726	4.08	N	100590	500	79 억	662042	N	N	0	N	N
95	20231115	110751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	110	2	1.94	631840590	109981	18.66	5710	5820	5660	7350	3970	5660	5745.00	4.18	25874	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	913	164.86	0.97	12	0.69	35.00	5967.00	10380	20230919	-44.41	4780	20230726	20.71	10380	-44.41	20230919	4780	20.71	20230726	10380	-44.41	20230919	4780	20.71	20230726	4.08	N	100590	500	79 억	662042	N	N	0	N	N
96	20231115	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	40	2	0.71	554896900	96605	16.39	5710	5820	5660	7350	3970	5660	5743.98	4.18	21749	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	902	162.86	0.96	12	0.61	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	10380	-45.09	20230919	4780	19.25	20230726	10380	-45.09	20230919	4780	19.25	20230726	4.08	N	100590	500	79 억	662042	N	N	0	N	N
97	20231115	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	100	2	1.77	198201780	34667	5.88	5710	5760	5660	7350	3970	5660	5717.30	4.18	4610	6026	5842	5586	5402	5146	5935	5495	79	1690	500	3620	10	1	15830023	912	164.57	0.97	12	0.22	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.08	N	100590	500	79 억	662042	N	N	0	N	N
98	20231114	160728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5660	350	2	6.59	3311839140	587359	35.47	5330	5770	5330	6900	3720	5310	5638.59	2.66	242204	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	896	161.71	0.95	12	3.71	35.00	5967.00	10380	20230919	-45.47	4780	20230726	18.41	10380	-45.47	20230919	4780	18.41	20230726	10380	-45.47	20230919	4780	18.41	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
99	20231114	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5620	310	2	5.84	3241285110	574886	34.72	5330	5770	5330	6900	3720	5310	5638.20	2.66	240668	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	890	160.57	0.94	12	3.63	35.00	5967.00	10380	20230919	-45.86	4780	20230726	17.57	10380	-45.86	20230919	4780	17.57	20230726	10380	-45.86	20230919	4780	17.57	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
100	20231114	140730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	300	2	5.65	3131960140	555438	33.54	5330	5770	5330	6900	3720	5310	5638.79	2.66	234789	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	888	160.29	0.94	12	3.51	35.00	5967.00	10380	20230919	-45.95	4780	20230726	17.36	10380	-45.95	20230919	4780	17.36	20230726	10380	-45.95	20230919	4780	17.36	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
101	20231114	130732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5640	330	2	6.21	3002294840	532391	32.15	5330	5770	5330	6900	3720	5310	5639.33	2.66	229070	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	893	161.14	0.95	12	3.36	35.00	5967.00	10380	20230919	-45.66	4780	20230726	17.99	10380	-45.66	20230919	4780	17.99	20230726	10380	-45.66	20230919	4780	17.99	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
102	20231114	120732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	340	2	6.40	2826067700	501095	30.26	5330	5770	5330	6900	3720	5310	5639.86	2.66	215471	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	894	161.43	0.95	12	3.17	35.00	5967.00	10380	20230919	-45.57	4780	20230726	18.20	10380	-45.57	20230919	4780	18.20	20230726	10380	-45.57	20230919	4780	18.20	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
103	20231114	110740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	370	2	6.97	2299444390	408204	24.65	5330	5770	5330	6900	3720	5310	5633.16	2.66	164618	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	899	162.29	0.95	12	2.58	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	10380	-45.28	20230919	4780	18.83	20230726	10380	-45.28	20230919	4780	18.83	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
104	20231114	100732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5670	360	2	6.78	2027297640	360428	21.77	5330	5770	5330	6900	3720	5310	5624.79	2.66	157625	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	898	162.00	0.95	12	2.28	35.00	5967.00	10380	20230919	-45.38	4780	20230726	18.62	10380	-45.38	20230919	4780	18.62	20230726	10380	-45.38	20230919	4780	18.62	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
105	20231114	090725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	260	2	4.90	334396160	61360	3.71	5330	5580	5330	6900	3720	5310	5449.99	2.66	34846	6416	5862	5576	5022	4736	5720	4880	79	1590	500	3390	10	1	15830023	882	159.14	0.93	12	0.39	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.20	N	100590	500	79 억	421760	N	N	0	N	N
106	20231113	160719	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5310	-230	5	-4.15	9436880030	1643124	1123.63	5580	6130	5290	7200	3880	5540	5744.22	4.55	-296280	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	841	151.71	0.89	12	10.38	35.00	5967.00	10380	20230919	-48.84	4780	20230726	11.09	10380	-48.84	20230919	4780	11.09	20230726	10380	-48.84	20230919	4780	11.09	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
107	20231113	150718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5390	-150	5	-2.71	9231432960	1604575	1097.27	5580	6130	5290	7200	3880	5540	5753.20	4.55	-313507	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	853	154.00	0.90	12	10.14	35.00	5967.00	10380	20230919	-48.07	4780	20230726	12.76	10380	-48.07	20230919	4780	12.76	20230726	10380	-48.07	20230919	4780	12.76	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
108	20231113	140716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5460	-80	5	-1.44	8292777250	1429954	977.86	5580	6130	5440	7200	3880	5540	5799.33	4.55	-331242	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	864	156.00	0.92	12	9.03	35.00	5967.00	10380	20230919	-47.40	4780	20230726	14.23	10380	-47.40	20230919	4780	14.23	20230726	10380	-47.40	20230919	4780	14.23	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
109	20231113	130715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	30	2	0.54	821947770	147670	100.98	5580	5690	5460	7200	3880	5540	5566.11	4.55	-49978	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	882	159.14	0.93	12	0.93	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
110	20231113	120716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5470	-70	5	-1.26	405915250	73241	50.09	5580	5690	5470	7200	3880	5540	5542.19	4.55	-9055	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	866	156.29	0.92	12	0.46	35.00	5967.00	10380	20230919	-47.30	4780	20230726	14.44	10380	-47.30	20230919	4780	14.44	20230726	10380	-47.30	20230919	4780	14.44	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
111	20231113	110714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5530	-10	5	-0.18	302409930	54421	37.22	5580	5690	5470	7200	3880	5540	5556.86	4.55	-6214	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	875	158.00	0.93	12	0.34	35.00	5967.00	10380	20230919	-46.72	4780	20230726	15.69	10380	-46.72	20230919	4780	15.69	20230726	10380	-46.72	20230919	4780	15.69	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
112	20231113	100711	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	60	2	1.08	181671710	32497	22.22	5580	5690	5510	7200	3880	5540	5590.41	4.55	-3165	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	886	160.00	0.94	12	0.21	35.00	5967.00	10380	20230919	-46.05	4780	20230726	17.15	10380	-46.05	20230919	4780	17.15	20230726	10380	-46.05	20230919	4780	17.15	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
113	20231113	090718	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5630	90	2	1.62	90671190	16185	11.07	5580	5690	5530	7200	3880	5540	5602.17	4.55	1649	5846	5692	5596	5442	5346	5645	5395	79	1660	500	3540	10	1	15830023	891	160.86	0.94	12	0.10	35.00	5967.00	10380	20230919	-45.76	4780	20230726	17.78	10380	-45.76	20230919	4780	17.78	20230726	10380	-45.76	20230919	4780	17.78	20230726	4.23	N	100590	500	79 억	720176	N	N	0	N	N
114	20231110	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5540	-220	5	-3.82	805494320	144588	95.81	5690	5750	5500	7480	4040	5760	5571.04	4.47	12052	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	877	158.29	0.93	12	0.91	35.00	5967.00	10380	20230919	-46.63	4780	20230726	15.90	10380	-46.63	20230919	4780	15.90	20230726	10380	-46.63	20230919	4780	15.90	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
115	20231110	150729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5610	-150	5	-2.60	654389230	117428	77.81	5690	5750	5500	7480	4040	5760	5572.68	4.47	4545	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	888	160.29	0.94	12	0.74	35.00	5967.00	10380	20230919	-45.95	4780	20230726	17.36	10380	-45.95	20230919	4780	17.36	20230726	10380	-45.95	20230919	4780	17.36	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
116	20231110	140721	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5600	-160	5	-2.78	585558920	105145	69.67	5690	5750	5500	7480	4040	5760	5569.05	4.47	5196	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	886	160.00	0.94	12	0.66	35.00	5967.00	10380	20230919	-46.05	4780	20230726	17.15	10380	-46.05	20230919	4780	17.15	20230726	10380	-46.05	20230919	4780	17.15	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
117	20231110	130722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5550	-210	5	-3.65	553871600	99464	65.91	5690	5750	5500	7480	4040	5760	5568.56	4.47	5662	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	879	158.57	0.93	12	0.63	35.00	5967.00	10380	20230919	-46.53	4780	20230726	16.11	10380	-46.53	20230919	4780	16.11	20230726	10380	-46.53	20230919	4780	16.11	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
118	20231110	120725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-190	5	-3.30	523635190	94024	62.30	5690	5750	5500	7480	4040	5760	5569.16	4.47	3705	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	882	159.14	0.93	12	0.59	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
119	20231110	110715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5580	-180	5	-3.12	484816440	87038	57.67	5690	5750	5500	7480	4040	5760	5570.16	4.47	3713	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	883	159.43	0.94	12	0.55	35.00	5967.00	10380	20230919	-46.24	4780	20230726	16.74	10380	-46.24	20230919	4780	16.74	20230726	10380	-46.24	20230919	4780	16.74	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
120	20231110	100723	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5570	-190	5	-3.30	346831490	62111	41.16	5690	5750	5500	7480	4040	5760	5584.05	4.47	-4531	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	882	159.14	0.93	12	0.39	35.00	5967.00	10380	20230919	-46.34	4780	20230726	16.53	10380	-46.34	20230919	4780	16.53	20230726	10380	-46.34	20230919	4780	16.53	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
121	20231110	090709	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5650	-110	5	-1.91	32705830	5781	3.83	5690	5750	5630	7480	4040	5760	5657.40	4.47	-1422	5993	5876	5783	5666	5573	5830	5620	79	1720	500	3680	10	1	15830023	894	161.43	0.95	12	0.04	35.00	5967.00	10380	20230919	-45.57	4780	20230726	18.20	10380	-45.57	20230919	4780	18.20	20230726	10380	-45.57	20230919	4780	18.20	20230726	4.18	N	100590	500	79 억	708115	N	N	5	N	N
122	20231109	160703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-90	5	-1.54	851240580	148014	88.77	5900	5900	5690	7600	4100	5850	5751.08	4.34	15580	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	912	164.57	0.97	12	0.94	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.27	N	100590	500	79 억	687615	N	N	5	N	N
123	20231109	150703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5730	-120	5	-2.05	754162040	131047	78.60	5900	5900	5690	7600	4100	5850	5754.90	4.34	15351	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	907	163.71	0.96	12	0.83	35.00	5967.00	10380	20230919	-44.80	4780	20230726	19.87	10380	-44.80	20230919	4780	19.87	20230726	10380	-44.80	20230919	4780	19.87	20230726	4.27	N	100590	500	79 억	687615	N	N	58	N	N
124	20231109	140701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5750	-100	5	-1.71	649106860	112676	67.58	5900	5900	5690	7600	4100	5850	5760.83	4.34	12015	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	910	164.29	0.96	12	0.71	35.00	5967.00	10380	20230919	-44.61	4780	20230726	20.29	10380	-44.61	20230919	4780	20.29	20230726	10380	-44.61	20230919	4780	20.29	20230726	4.27	N	100590	500	79 억	687615	N	N	58	N	N
125	20231109	130704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5790	-60	5	-1.03	607466750	105419	63.23	5900	5900	5690	7600	4100	5850	5762.40	4.34	10327	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	917	165.43	0.97	12	0.67	35.00	5967.00	10380	20230919	-44.22	4780	20230726	21.13	10380	-44.22	20230919	4780	21.13	20230726	10380	-44.22	20230919	4780	21.13	20230726	4.27	N	100590	500	79 억	687615	N	N	58	N	N
126	20231109	120708	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5760	-90	5	-1.54	448270860	77580	46.53	5900	5900	5700	7600	4100	5850	5778.18	4.34	8702	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	912	164.57	0.97	12	0.49	35.00	5967.00	10380	20230919	-44.51	4780	20230726	20.50	10380	-44.51	20230919	4780	20.50	20230726	10380	-44.51	20230919	4780	20.50	20230726	4.27	N	100590	500	79 억	687615	N	N	58	N	N
127	20231109	110706	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5780	-70	5	-1.20	408588360	70707	42.41	5900	5900	5700	7600	4100	5850	5778.61	4.34	8136	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	915	165.14	0.97	12	0.45	35.00	5967.00	10380	20230919	-44.32	4780	20230726	20.92	10380	-44.32	20230919	4780	20.92	20230726	10380	-44.32	20230919	4780	20.92	20230726	4.27	N	100590	500	79 억	687615	N	N	58	N	N
128	20231109	100701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5740	-110	5	-1.88	315477300	54586	32.74	5900	5900	5700	7600	4100	5850	5779.45	4.34	5359	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	909	164.00	0.96	12	0.34	35.00	5967.00	10380	20230919	-44.70	4780	20230726	20.08	10380	-44.70	20230919	4780	20.08	20230726	10380	-44.70	20230919	4780	20.08	20230726	4.27	N	100590	500	79 억	687615	N	N	58	N	N
129	20231109	090703	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	10	2	0.17	43498460	7431	4.46	5900	5900	5820	7600	4100	5850	5853.65	4.34	4659	6123	5986	5913	5776	5703	5950	5740	79	1750	500	3740	10	1	15830023	928	167.43	0.98	12	0.05	35.00	5967.00	10380	20230919	-43.55	4780	20230726	22.59	10380	-43.55	20230919	4780	22.59	20230726	10380	-43.55	20230919	4780	22.59	20230726	4.27	N	100590	500	79 억	687615	N	N	58	N	N
130	20231108	160657	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5850	-90	5	-1.52	947034400	159542	70.03	5980	6050	5840	7720	4160	5940	5936.01	4.33	2454	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	926	167.14	0.98	12	1.01	35.00	5967.00	10380	20230919	-43.64	4780	20230726	22.38	10380	-43.64	20230919	4780	22.38	20230726	10380	-43.64	20230919	4780	22.38	20230726	4.32	N	100590	500	79 억	685883	N	N	58	N	N
131	20231108	150701	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5860	-80	5	-1.35	882617980	148534	65.20	5980	6050	5850	7720	4160	5940	5942.19	4.33	432	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	928	167.43	0.98	12	0.94	35.00	5967.00	10380	20230919	-43.55	4780	20230726	22.59	10380	-43.55	20230919	4780	22.59	20230726	10380	-43.55	20230919	4780	22.59	20230726	4.32	N	100590	500	79 억	685883	N	N	38	N	N
132	20231108	140658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-30	5	-0.51	750218600	125973	55.30	5980	6050	5870	7720	4160	5940	5955.39	4.33	2922	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	936	168.86	0.99	12	0.80	35.00	5967.00	10380	20230919	-43.06	4780	20230726	23.64	10380	-43.06	20230919	4780	23.64	20230726	10380	-43.06	20230919	4780	23.64	20230726	4.32	N	100590	500	79 억	685883	N	N	38	N	N
133	20231108	130656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	-50	5	-0.84	674337580	113135	49.66	5980	6050	5870	7720	4160	5940	5960.47	4.33	9829	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	932	168.29	0.99	12	0.71	35.00	5967.00	10380	20230919	-43.26	4780	20230726	23.22	10380	-43.26	20230919	4780	23.22	20230726	10380	-43.26	20230919	4780	23.22	20230726	4.32	N	100590	500	79 억	685883	N	N	38	N	N
134	20231108	120652	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	0	3	0.00	570141090	95468	41.91	5980	6050	5880	7720	4160	5940	5972.06	4.33	13427	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	940	169.71	1.00	12	0.60	35.00	5967.00	10380	20230919	-42.77	4780	20230726	24.27	10380	-42.77	20230919	4780	24.27	20230726	10380	-42.77	20230919	4780	24.27	20230726	4.32	N	100590	500	79 억	685883	N	N	38	N	N
135	20231108	110659	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	0	3	0.00	494914460	82786	36.34	5980	6050	5880	7720	4160	5940	5978.24	4.33	15853	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	940	169.71	1.00	12	0.52	35.00	5967.00	10380	20230919	-42.77	4780	20230726	24.27	10380	-42.77	20230919	4780	24.27	20230726	10380	-42.77	20230919	4780	24.27	20230726	4.32	N	100590	500	79 억	685883	N	N	38	N	N
136	20231108	100658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	30	2	0.51	352604390	58770	25.80	5980	6050	5920	7720	4160	5940	5999.73	4.33	11203	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	945	170.57	1.00	12	0.37	35.00	5967.00	10380	20230919	-42.49	4780	20230726	24.90	10380	-42.49	20230919	4780	24.90	20230726	10380	-42.49	20230919	4780	24.90	20230726	4.32	N	100590	500	79 억	685883	N	N	38	N	N
137	20231108	090655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6020	80	2	1.35	116153200	19333	8.49	5980	6040	5980	7720	4160	5940	6008.03	4.33	9957	6260	6100	5930	5770	5600	6015	5685	79	1780	500	3800	10	1	15830023	953	172.00	1.01	12	0.12	35.00	5967.00	10380	20230919	-42.00	4780	20230726	25.94	10380	-42.00	20230919	4780	25.94	20230726	10380	-42.00	20230919	4780	25.94	20230726	4.32	N	100590	500	79 억	685883	N	N	38	N	N
138	20231107	160658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5940	-200	5	-3.26	1338838640	225261	46.74	6070	6090	5760	7980	4300	6140	5943.46	4.12	32960	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	940	169.71	1.00	12	1.42	35.00	5967.00	10380	20230919	-42.77	4780	20230726	24.27	10380	-42.77	20230919	4780	24.27	20230726	10380	-42.77	20230919	4780	24.27	20230726	4.19	N	100590	500	79 억	652716	N	N	17	N	N
139	20231107	150658	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-260	5	-4.23	1169757490	196715	40.82	6070	6090	5760	7980	4300	6140	5946.38	4.12	24501	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	931	168.00	0.99	12	1.24	35.00	5967.00	10380	20230919	-43.35	4780	20230726	23.01	10380	-43.35	20230919	4780	23.01	20230726	10380	-43.35	20230919	4780	23.01	20230726	4.19	N	100590	500	79 억	652716	N	N	11	N	N
140	20231107	140702	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	-240	5	-3.91	1129639290	189881	39.40	6070	6090	5760	7980	4300	6140	5949.12	4.12	23735	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	934	168.57	0.99	12	1.20	35.00	5967.00	10380	20230919	-43.16	4780	20230726	23.43	10380	-43.16	20230919	4780	23.43	20230726	10380	-43.16	20230919	4780	23.43	20230726	4.19	N	100590	500	79 억	652716	N	N	11	N	N
141	20231107	130700	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5880	-260	5	-4.23	1034691050	173684	36.04	6070	6090	5760	7980	4300	6140	5957.24	4.12	16461	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	931	168.00	0.99	12	1.10	35.00	5967.00	10380	20230919	-43.35	4780	20230726	23.01	10380	-43.35	20230919	4780	23.01	20230726	10380	-43.35	20230919	4780	23.01	20230726	4.19	N	100590	500	79 억	652716	N	N	11	N	N
142	20231107	120656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5840	-300	5	-4.89	868775520	145301	30.15	6070	6090	5840	7980	4300	6140	5979.06	4.12	12276	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	924	166.86	0.98	12	0.92	35.00	5967.00	10380	20230919	-43.74	4780	20230726	22.18	10380	-43.74	20230919	4780	22.18	20230726	10380	-43.74	20230919	4780	22.18	20230726	4.19	N	100590	500	79 억	652716	N	N	11	N	N
143	20231107	110656	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	-150	5	-2.44	627455040	104475	21.68	6070	6090	5930	7980	4300	6140	6005.69	4.12	9443	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	948	171.14	1.00	12	0.66	35.00	5967.00	10380	20230919	-42.29	4780	20230726	25.31	10380	-42.29	20230919	4780	25.31	20230726	10380	-42.29	20230919	4780	25.31	20230726	4.19	N	100590	500	79 억	652716	N	N	11	N	N
144	20231107	100704	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5970	-170	5	-2.77	429475550	71367	14.81	6070	6090	5960	7980	4300	6140	6017.71	4.12	5499	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	945	170.57	1.00	12	0.45	35.00	5967.00	10380	20230919	-42.49	4780	20230726	24.90	10380	-42.49	20230919	4780	24.90	20230726	10380	-42.49	20230919	4780	24.90	20230726	4.19	N	100590	500	79 억	652716	N	N	11	N	N
145	20231107	090648	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	-130	5	-2.12	134050740	22191	4.60	6070	6090	5990	7980	4300	6140	6040.42	4.12	-1341	6393	6266	6113	5986	5833	6190	5910	79	1840	500	3920	10	1	15830023	951	171.71	1.01	12	0.14	35.00	5967.00	10380	20230919	-42.10	4780	20230726	25.73	10380	-42.10	20230919	4780	25.73	20230726	10380	-42.10	20230919	4780	25.73	20230726	4.19	N	100590	500	79 억	652716	N	N	11	N	N
146	20231106	160642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6140	150	2	2.50	2933824080	479958	115.53	6240	6240	5960	7780	4200	5990	6112.62	3.80	50437	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	972	175.43	1.03	12	3.03	35.00	5967.00	10380	20230919	-40.85	4780	20230726	28.45	10380	-40.85	20230919	4780	28.45	20230726	10380	-40.85	20230919	4780	28.45	20230726	4.21	N	100590	500	79 억	602279	N	N	11	N	N
147	20231106	150645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	110	2	1.84	2790428490	456562	109.90	6240	6240	5960	7780	4200	5990	6111.83	3.80	35254	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	966	174.29	1.02	12	2.88	35.00	5967.00	10380	20230919	-41.23	4780	20230726	27.62	10380	-41.23	20230919	4780	27.62	20230726	10380	-41.23	20230919	4780	27.62	20230726	4.21	N	100590	500	79 억	602279	N	N	28	N	N
148	20231106	140642	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	130	2	2.17	2552801280	417615	100.53	6240	6240	5960	7780	4200	5990	6112.81	3.80	16124	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	969	174.86	1.03	12	2.64	35.00	5967.00	10380	20230919	-41.04	4780	20230726	28.03	10380	-41.04	20230919	4780	28.03	20230726	10380	-41.04	20230919	4780	28.03	20230726	4.21	N	100590	500	79 억	602279	N	N	28	N	N
149	20231106	130649	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6090	100	2	1.67	2369946720	387738	93.34	6240	6240	5960	7780	4200	5990	6112.24	3.80	8182	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	964	174.00	1.02	12	2.45	35.00	5967.00	10380	20230919	-41.33	4780	20230726	27.41	10380	-41.33	20230919	4780	27.41	20230726	10380	-41.33	20230919	4780	27.41	20230726	4.21	N	100590	500	79 억	602279	N	N	28	N	N
150	20231106	120646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	110	2	1.84	2141273170	350193	84.30	6240	6240	5960	7780	4200	5990	6114.55	3.80	2014	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	966	174.29	1.02	12	2.21	35.00	5967.00	10380	20230919	-41.23	4780	20230726	27.62	10380	-41.23	20230919	4780	27.62	20230726	10380	-41.23	20230919	4780	27.62	20230726	4.21	N	100590	500	79 억	602279	N	N	28	N	N
151	20231106	110645	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6070	80	2	1.34	1969647430	322006	77.51	6240	6240	5960	7780	4200	5990	6116.80	3.80	-7720	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	961	173.43	1.02	12	2.03	35.00	5967.00	10380	20230919	-41.52	4780	20230726	26.99	10380	-41.52	20230919	4780	26.99	20230726	10380	-41.52	20230919	4780	26.99	20230726	4.21	N	100590	500	79 억	602279	N	N	28	N	N
152	20231106	100623	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6120	130	2	2.17	1564092810	255399	61.48	6240	6240	5960	7780	4200	5990	6124.11	3.80	-21191	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	969	174.86	1.03	12	1.61	35.00	5967.00	10380	20230919	-41.04	4780	20230726	28.03	10380	-41.04	20230919	4780	28.03	20230726	10380	-41.04	20230919	4780	28.03	20230726	4.21	N	100590	500	79 억	602279	N	N	28	N	N
153	20231106	090646	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6100	110	2	1.84	538636760	87355	21.03	6240	6240	6080	7780	4200	5990	6166.07	3.80	-36843	6183	6086	5963	5866	5743	6025	5805	79	1790	500	3830	10	1	15830023	966	174.29	1.02	12	0.55	35.00	5967.00	10380	20230919	-41.23	4780	20230726	27.62	10380	-41.23	20230919	4780	27.62	20230726	10380	-41.23	20230919	4780	27.62	20230726	4.21	N	100590	500	79 억	602279	N	N	28	N	N
154	20231103	160637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5990	10	2	0.17	1965893230	329631	36.21	6000	6060	5840	7770	4190	5980	5963.87	3.46	56273	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	948	171.14	1.00	12	2.08	35.00	5967.00	10380	20230919	-42.29	4780	20230726	25.31	10380	-42.29	20230919	4780	25.31	20230726	10380	-42.29	20230919	4780	25.31	20230726	4.14	N	100590	500	79 억	547194	N	N	28	N	N
155	20231103	150635	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6000	20	2	0.33	1896122200	317980	34.93	6000	6060	5840	7770	4190	5980	5963.02	3.46	53656	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	950	171.43	1.01	12	2.01	35.00	5967.00	10380	20230919	-42.20	4780	20230726	25.52	10380	-42.20	20230919	4780	25.52	20230726	10380	-42.20	20230919	4780	25.52	20230726	4.14	N	100590	500	79 억	547194	N	N	0	N	N
156	20231103	140636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	30	2	0.50	1738243100	291704	32.04	6000	6060	5840	7770	4190	5980	5958.93	3.46	49827	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	951	171.71	1.01	12	1.84	35.00	5967.00	10380	20230919	-42.10	4780	20230726	25.73	10380	-42.10	20230919	4780	25.73	20230726	10380	-42.10	20230919	4780	25.73	20230726	4.14	N	100590	500	79 억	547194	N	N	0	N	N
157	20231103	130636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-20	5	-0.33	1606830900	269790	29.63	6000	6060	5840	7770	4190	5980	5955.86	3.46	45184	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	943	170.29	1.00	12	1.70	35.00	5967.00	10380	20230919	-42.58	4780	20230726	24.69	10380	-42.58	20230919	4780	24.69	20230726	10380	-42.58	20230919	4780	24.69	20230726	4.14	N	100590	500	79 억	547194	N	N	0	N	N
158	20231103	120636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	30	2	0.50	1444748480	242664	26.65	6000	6060	5840	7770	4190	5980	5953.70	3.46	42386	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	951	171.71	1.01	12	1.53	35.00	5967.00	10380	20230919	-42.10	4780	20230726	25.73	10380	-42.10	20230919	4780	25.73	20230726	10380	-42.10	20230919	4780	25.73	20230726	4.14	N	100590	500	79 억	547194	N	N	0	N	N
159	20231103	110640	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	6010	30	2	0.50	1210589380	203812	22.39	6000	6030	5840	7770	4190	5980	5939.74	3.46	26912	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	951	171.71	1.01	12	1.29	35.00	5967.00	10380	20230919	-42.10	4780	20230726	25.73	10380	-42.10	20230919	4780	25.73	20230726	10380	-42.10	20230919	4780	25.73	20230726	4.14	N	100590	500	79 억	547194	N	N	0	N	N
160	20231103	100627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5960	-20	5	-0.33	875936660	147964	16.25	6000	6030	5840	7770	4190	5980	5919.93	3.46	20679	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	943	170.29	1.00	12	0.93	35.00	5967.00	10380	20230919	-42.58	4780	20230726	24.69	10380	-42.58	20230919	4780	24.69	20230726	10380	-42.58	20230919	4780	24.69	20230726	4.14	N	100590	500	79 억	547194	N	N	0	N	N
161	20231103	090630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	-70	5	-1.17	303465420	51032	5.61	6000	6030	5860	7770	4190	5980	5946.57	3.46	-1481	6333	6156	5973	5796	5613	6245	5885	79	1790	500	3820	10	1	15830023	936	168.86	0.99	12	0.32	35.00	5967.00	10380	20230919	-43.06	4780	20230726	23.64	10380	-43.06	20230919	4780	23.64	20230726	10380	-43.06	20230919	4780	23.64	20230726	4.14	N	100590	500	79 억	547194	N	N	0	N	N
162	20231102	160631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	260	2	4.55	5386730510	897872	463.32	5820	6150	5790	7430	4010	5720	5999.55	3.97	-81867	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	947	170.86	1.00	12	5.67	35.00	5967.00	10380	20230919	-42.39	4780	20230726	25.10	10380	-42.39	20230919	4780	25.10	20230726	10380	-42.39	20230919	4780	25.10	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
163	20231102	150637	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	230	2	4.02	5163556020	860463	444.02	5820	6150	5790	7430	4010	5720	6000.90	3.97	-89675	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	942	170.00	1.00	12	5.44	35.00	5967.00	10380	20230919	-42.68	4780	20230726	24.48	10380	-42.68	20230919	4780	24.48	20230726	10380	-42.68	20230919	4780	24.48	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
164	20231102	140626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5980	260	2	4.55	4569984620	760786	392.58	5820	6150	5790	7430	4010	5720	6006.93	3.97	-88277	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	947	170.86	1.00	12	4.81	35.00	5967.00	10380	20230919	-42.39	4780	20230726	25.10	10380	-42.39	20230919	4780	25.10	20230726	10380	-42.39	20230919	4780	25.10	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
165	20231102	130631	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5900	180	2	3.15	1185242900	200897	103.67	5820	5970	5790	7430	4010	5720	5899.75	3.97	43293	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	934	168.57	0.99	12	1.27	35.00	5967.00	10380	20230919	-43.16	4780	20230726	23.43	10380	-43.16	20230919	4780	23.43	20230726	10380	-43.16	20230919	4780	23.43	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
166	20231102	120627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5910	190	2	3.32	1143920250	193895	100.05	5820	5970	5790	7430	4010	5720	5899.69	3.97	40103	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	936	168.86	0.99	12	1.22	35.00	5967.00	10380	20230919	-43.06	4780	20230726	23.64	10380	-43.06	20230919	4780	23.64	20230726	10380	-43.06	20230919	4780	23.64	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
167	20231102	110628	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5950	230	2	4.02	1004949900	170363	87.91	5820	5970	5790	7430	4010	5720	5898.87	3.97	32663	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	942	170.00	1.00	12	1.08	35.00	5967.00	10380	20230919	-42.68	4780	20230726	24.48	10380	-42.68	20230919	4780	24.48	20230726	10380	-42.68	20230919	4780	24.48	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
168	20231102	100630	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5890	170	2	2.97	609450620	103751	53.54	5820	5930	5790	7430	4010	5720	5874.17	3.97	20297	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	932	168.29	0.99	12	0.66	35.00	5967.00	10380	20230919	-43.26	4780	20230726	23.22	10380	-43.26	20230919	4780	23.22	20230726	10380	-43.26	20230919	4780	23.22	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
169	20231102	090633	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5830	110	2	1.92	109381890	18784	9.69	5820	5850	5790	7430	4010	5720	5823.14	3.97	1118	5933	5826	5723	5616	5513	5880	5670	79	1710	500	3660	10	1	15830023	923	166.57	0.98	12	0.12	35.00	5967.00	10380	20230919	-43.83	4780	20230726	21.97	10380	-43.83	20230919	4780	21.97	20230726	10380	-43.83	20230919	4780	21.97	20230726	4.24	N	100590	500	79 억	628302	N	N	0	N	N
170	20231101	160626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	100	2	1.78	1100237730	191763	92.44	5660	5830	5620	7300	3940	5620	5737.76	4.01	-7615	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	905	163.43	0.96	12	1.21	35.00	5967.00	10380	20230919	-44.89	4780	20230726	19.67	10380	-44.89	20230919	4780	19.67	20230726	10380	-44.89	20230919	4780	19.67	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N
171	20231101	150627	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5680	60	2	1.07	1052508240	183410	88.41	5660	5830	5620	7300	3940	5620	5738.82	4.01	-7033	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	899	162.29	0.95	12	1.16	35.00	5967.00	10380	20230919	-45.28	4780	20230726	18.83	10380	-45.28	20230919	4780	18.83	20230726	10380	-45.28	20230919	4780	18.83	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N
172	20231101	140622	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	100	2	1.78	898926400	156558	75.47	5660	5830	5620	7300	3940	5620	5742.13	4.01	4696	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	905	163.43	0.96	12	0.99	35.00	5967.00	10380	20230919	-44.89	4780	20230726	19.67	10380	-44.89	20230919	4780	19.67	20230726	10380	-44.89	20230919	4780	19.67	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N
173	20231101	130626	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5700	80	2	1.42	817014570	142221	68.56	5660	5830	5620	7300	3940	5620	5745.04	4.01	9110	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	902	162.86	0.96	12	0.90	35.00	5967.00	10380	20230919	-45.09	4780	20230726	19.25	10380	-45.09	20230919	4780	19.25	20230726	10380	-45.09	20230919	4780	19.25	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N
174	20231101	120641	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5810	190	2	3.38	629523820	109715	52.89	5660	5830	5620	7300	3940	5620	5738.25	4.01	13199	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	920	166.00	0.97	12	0.69	35.00	5967.00	10380	20230919	-44.03	4780	20230726	21.55	10380	-44.03	20230919	4780	21.55	20230726	10380	-44.03	20230919	4780	21.55	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N
175	20231101	110644	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5710	90	2	1.60	542005560	94480	45.54	5660	5830	5620	7300	3940	5620	5737.23	4.01	14410	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	904	163.14	0.96	12	0.60	35.00	5967.00	10380	20230919	-44.99	4780	20230726	19.46	10380	-44.99	20230919	4780	19.46	20230726	10380	-44.99	20230919	4780	19.46	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N
176	20231101	100636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5770	150	2	2.67	334142300	58291	28.10	5660	5830	5620	7300	3940	5620	5733.10	4.01	21202	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	913	164.86	0.97	12	0.37	35.00	5967.00	10380	20230919	-44.41	4780	20230726	20.71	10380	-44.41	20230919	4780	20.71	20230726	10380	-44.41	20230919	4780	20.71	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N
177	20231101	090636	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	5720	100	2	1.78	69010030	12165	5.86	5660	5730	5620	7300	3940	5620	5674.65	4.01	4107	5960	5790	5660	5490	5360	5725	5425	79	1680	500	3590	10	1	15830023	905	163.43	0.96	12	0.08	35.00	5967.00	10380	20230919	-44.89	4780	20230726	19.67	10380	-44.89	20230919	4780	19.67	20230726	10380	-44.89	20230919	4780	19.67	20230726	4.26	N	100590	500	79 억	635153	N	N	13	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History