KissMeData/106240/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1740	0	3	0.00	96754932	55518	258.68	1741	1757	1735	2260	1218	1740	1742.77	1.59	8404	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	277	0.25	0.31	12	0.35	7078.00	5572.00	3260	20230214	-46.63	1531	20231031	13.65	3260	-46.63	20230214	1531	13.65	20231031	3260	-46.63	20230214	1531	13.65	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
3	20231130	150826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1746	6	2	0.34	87690279	50314	234.43	1741	1757	1735	2260	1218	1740	1742.86	1.59	7149	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.32	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
4	20231130	140821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1744	4	2	0.23	63205776	36283	169.06	1741	1746	1735	2260	1218	1740	1742.02	1.59	3707	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.23	7078.00	5572.00	3260	20230214	-46.50	1531	20231031	13.91	3260	-46.50	20230214	1531	13.91	20231031	3260	-46.50	20230214	1531	13.91	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
5	20231130	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1743	3	2	0.17	45452779	26101	121.61	1741	1746	1735	2260	1218	1740	1741.42	1.59	2294	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.16	7078.00	5572.00	3260	20230214	-46.53	1531	20231031	13.85	3260	-46.53	20230214	1531	13.85	20231031	3260	-46.53	20230214	1531	13.85	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
6	20231130	120831	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	1	2	0.06	38270146	21977	102.40	1741	1746	1735	2260	1218	1740	1741.37	1.59	1645	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	277	0.25	0.31	12	0.14	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
7	20231130	110827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1746	6	2	0.34	29206754	16780	78.18	1741	1746	1735	2260	1218	1740	1740.57	1.59	937	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	278	0.25	0.31	12	0.11	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
8	20231130	100821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	1	2	0.06	16276300	9358	43.60	1741	1746	1735	2260	1218	1740	1739.29	1.59	-611	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	277	0.25	0.31	12	0.06	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
9	20231130	090822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1740	0	3	0.00	4468912	2567	11.96	1741	1746	1740	2260	1218	1740	1740.91	1.59	-118	1770	1754	1747	1731	1724	1751	1728	80	520	500	1180	1	1	15923057	277	0.25	0.31	12	0.02	7078.00	5572.00	3260	20230214	-46.63	1531	20231031	13.65	3260	-46.63	20230214	1531	13.65	20231031	3260	-46.63	20230214	1531	13.65	20231031	3.84	N	106240	500	79 억	252880	N	N	N	N
10	20231129	160818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1740	-6	5	-0.34	37453437	21357	63.80	1747	1763	1740	2265	1223	1746	1753.72	1.59	-988	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.13	7078.00	5572.00	3260	20230214	-46.63	1531	20231031	13.65	3260	-46.63	20230214	1531	13.65	20231031	3260	-46.63	20230214	1531	13.65	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
11	20231129	150825	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-1	5	-0.06	33704481	19206	57.38	1747	1763	1740	2265	1223	1746	1754.90	1.59	-831	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	278	0.25	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
12	20231129	140820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1760	14	2	0.80	29002411	16521	49.36	1747	1763	1740	2265	1223	1746	1755.49	1.59	-724	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.10	7078.00	5572.00	3260	20230214	-46.01	1531	20231031	14.96	3260	-46.01	20230214	1531	14.96	20231031	3260	-46.01	20230214	1531	14.96	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
13	20231129	130821	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1760	14	2	0.80	23662958	13487	40.29	1747	1763	1740	2265	1223	1746	1754.51	1.59	-573	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.08	7078.00	5572.00	3260	20230214	-46.01	1531	20231031	14.96	3260	-46.01	20230214	1531	14.96	20231031	3260	-46.01	20230214	1531	14.96	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
14	20231129	120822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1761	15	2	0.86	21251989	12117	36.20	1747	1763	1740	2265	1223	1746	1753.90	1.59	-563	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.08	7078.00	5572.00	3260	20230214	-45.98	1531	20231031	15.02	3260	-45.98	20230214	1531	15.02	20231031	3260	-45.98	20230214	1531	15.02	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
15	20231129	110822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1761	15	2	0.86	14653212	8362	24.98	1747	1763	1740	2265	1223	1746	1752.36	1.59	-575	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.05	7078.00	5572.00	3260	20230214	-45.98	1531	20231031	15.02	3260	-45.98	20230214	1531	15.02	20231031	3260	-45.98	20230214	1531	15.02	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
16	20231129	100820	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1760	14	2	0.80	11664707	6665	19.91	1747	1762	1740	2265	1223	1746	1750.15	1.59	-601	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.04	7078.00	5572.00	3260	20230214	-46.01	1531	20231031	14.96	3260	-46.01	20230214	1531	14.96	20231031	3260	-46.01	20230214	1531	14.96	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
17	20231129	090817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1760	14	2	0.80	8264342	4732	14.14	1747	1762	1740	2265	1223	1746	1746.48	1.59	-481	1823	1784	1761	1722	1699	1804	1742	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.03	7078.00	5572.00	3260	20230214	-46.01	1531	20231031	14.96	3260	-46.01	20230214	1531	14.96	20231031	3260	-46.01	20230214	1531	14.96	20231031	3.88	N	106240	500	79 억	253713	N	N	N	N
18	20231128	160817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1746	8	2	0.46	58819231	33373	65.11	1738	1800	1738	2255	1217	1738	1762.50	1.57	3244	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	278	0.25	0.31	12	0.21	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
19	20231128	150725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1758	20	2	1.15	51945362	29443	57.44	1738	1800	1738	2255	1217	1738	1764.27	1.57	2817	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	280	0.25	0.32	12	0.18	7078.00	5572.00	3260	20230214	-46.07	1531	20231031	14.83	3260	-46.07	20230214	1531	14.83	20231031	3260	-46.07	20230214	1531	14.83	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
20	20231128	140817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1751	13	2	0.75	51306612	29081	56.73	1738	1800	1738	2255	1217	1738	1764.27	1.57	2928	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	279	0.25	0.31	12	0.18	7078.00	5572.00	3260	20230214	-46.29	1531	20231031	14.37	3260	-46.29	20230214	1531	14.37	20231031	3260	-46.29	20230214	1531	14.37	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
21	20231128	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1770	32	2	1.84	45264426	25643	50.03	1738	1800	1738	2255	1217	1738	1765.18	1.57	2469	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	282	0.25	0.32	12	0.16	7078.00	5572.00	3260	20230214	-45.71	1531	20231031	15.61	3260	-45.71	20230214	1531	15.61	20231031	3260	-45.71	20230214	1531	15.61	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
22	20231128	120817	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1773	35	2	2.01	39390548	22310	43.52	1738	1800	1738	2255	1217	1738	1765.60	1.57	2786	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	282	0.25	0.32	12	0.14	7078.00	5572.00	3260	20230214	-45.61	1531	20231031	15.81	3260	-45.61	20230214	1531	15.81	20231031	3260	-45.61	20230214	1531	15.81	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
23	20231128	110816	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1773	35	2	2.01	31336577	17761	34.65	1738	1800	1738	2255	1217	1738	1764.35	1.57	2653	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	282	0.25	0.32	12	0.11	7078.00	5572.00	3260	20230214	-45.61	1531	20231031	15.81	3260	-45.61	20230214	1531	15.81	20231031	3260	-45.61	20230214	1531	15.81	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
24	20231128	100814	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1782	44	2	2.53	27203744	15436	30.11	1738	1800	1738	2255	1217	1738	1762.36	1.57	2485	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	284	0.25	0.32	12	0.10	7078.00	5572.00	3260	20230214	-45.34	1531	20231031	16.39	3260	-45.34	20230214	1531	16.39	20231031	3260	-45.34	20230214	1531	16.39	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
25	20231128	090813	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	28	2	1.61	13850649	7924	15.46	1738	1766	1738	2255	1217	1738	1747.94	1.57	2288	1840	1789	1758	1707	1676	1773	1691	80	517	500	1180	1	1	15923057	281	0.25	0.32	12	0.05	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.78	N	106240	500	79 억	250432	N	N	N	N
26	20231127	160811	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1738	-3	5	-0.17	89817873	51260	68.02	1741	1809	1727	2260	1219	1741	1752.20	1.60	-1475	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.32	7078.00	5572.00	3260	20230214	-46.69	1531	20231031	13.52	3260	-46.69	20230214	1531	13.52	20231031	3260	-46.69	20230214	1531	13.52	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
27	20231127	150814	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1741	0	3	0.00	87238634	49776	66.05	1741	1809	1727	2260	1219	1741	1752.62	1.60	-1405	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	277	0.25	0.31	12	0.31	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
28	20231127	140818	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1757	16	2	0.92	74618007	42532	56.43	1741	1809	1741	2260	1219	1741	1754.40	1.60	970	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.27	7078.00	5572.00	3260	20230214	-46.10	1531	20231031	14.76	3260	-46.10	20230214	1531	14.76	20231031	3260	-46.10	20230214	1531	14.76	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
29	20231127	130816	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1745	4	2	0.23	68061798	38802	51.49	1741	1809	1741	2260	1219	1741	1754.08	1.60	1156	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	278	0.25	0.31	12	0.24	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
30	20231127	120819	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1762	21	2	1.21	58292998	33236	44.10	1741	1809	1741	2260	1219	1741	1753.91	1.60	1355	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	281	0.25	0.32	12	0.21	7078.00	5572.00	3260	20230214	-45.95	1531	20231031	15.09	3260	-45.95	20230214	1531	15.09	20231031	3260	-45.95	20230214	1531	15.09	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
31	20231127	110806	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1746	5	2	0.29	44394722	25335	33.62	1741	1809	1741	2260	1219	1741	1752.31	1.60	1525	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	278	0.25	0.31	12	0.16	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
32	20231127	100804	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1753	12	2	0.69	34173754	19495	25.87	1741	1809	1741	2260	1219	1741	1752.95	1.60	423	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	279	0.25	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.23	1531	20231031	14.50	3260	-46.23	20230214	1531	14.50	20231031	3260	-46.23	20230214	1531	14.50	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
33	20231127	090808	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1757	16	2	0.92	5892374	3375	4.48	1741	1758	1741	2260	1219	1741	1745.89	1.60	-601	1823	1781	1757	1715	1691	1770	1704	80	519	500	1180	1	1	15923057	280	0.25	0.32	12	0.02	7078.00	5572.00	3260	20230214	-46.10	1531	20231031	14.76	3260	-46.10	20230214	1531	14.76	20231031	3260	-46.10	20230214	1531	14.76	20231031	3.79	N	106240	500	79 억	254127	N	N	N	N
34	20231124	160800	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1741	-41	5	-2.30	132423284	75330	276.29	1782	1799	1733	2315	1248	1782	1758.18	1.59	-1163	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	277	0.25	0.31	12	0.47	7078.00	5572.00	3260	20230214	-46.60	1531	20231031	13.72	3260	-46.60	20230214	1531	13.72	20231031	3260	-46.60	20230214	1531	13.72	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
35	20231124	150809	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1734	-48	5	-2.69	112022950	63612	233.31	1782	1799	1733	2315	1248	1782	1760.94	1.59	-1126	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	276	0.24	0.31	12	0.40	7078.00	5572.00	3260	20230214	-46.81	1531	20231031	13.26	3260	-46.81	20230214	1531	13.26	20231031	3260	-46.81	20230214	1531	13.26	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
36	20231124	140810	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1745	-37	5	-2.08	97749165	55420	203.26	1782	1799	1739	2315	1248	1782	1763.70	1.59	-1080	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	278	0.25	0.31	12	0.35	7078.00	5572.00	3260	20230214	-46.47	1531	20231031	13.98	3260	-46.47	20230214	1531	13.98	20231031	3260	-46.47	20230214	1531	13.98	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
37	20231124	130806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1746	-36	5	-2.02	95273368	54006	198.08	1782	1799	1739	2315	1248	1782	1764.03	1.59	-1074	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	278	0.25	0.31	12	0.34	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
38	20231124	120811	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1743	-39	5	-2.19	74962605	42377	155.43	1782	1799	1739	2315	1248	1782	1768.86	1.59	-1258	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	278	0.25	0.31	12	0.27	7078.00	5572.00	3260	20230214	-46.53	1531	20231031	13.85	3260	-46.53	20230214	1531	13.85	20231031	3260	-46.53	20230214	1531	13.85	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
39	20231124	110806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1748	-34	5	-1.91	67290883	37975	139.28	1782	1799	1739	2315	1248	1782	1771.90	1.59	-1687	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	278	0.25	0.31	12	0.24	7078.00	5572.00	3260	20230214	-46.38	1531	20231031	14.17	3260	-46.38	20230214	1531	14.17	20231031	3260	-46.38	20230214	1531	14.17	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
40	20231124	100806	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1765	-17	5	-0.95	50559798	28434	104.29	1782	1799	1764	2315	1248	1782	1778.11	1.59	-1526	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	281	0.25	0.32	12	0.18	7078.00	5572.00	3260	20230214	-45.86	1531	20231031	15.28	3260	-45.86	20230214	1531	15.28	20231031	3260	-45.86	20230214	1531	15.28	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
41	20231124	090804	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1797	15	2	0.84	25355272	14232	52.20	1782	1799	1780	2315	1248	1782	1781.56	1.59	-2315	1820	1801	1789	1770	1758	1795	1764	80	533	500	1210	1	1	15923057	286	0.25	0.32	12	0.09	7078.00	5572.00	3260	20230214	-44.88	1531	20231031	17.37	3260	-44.88	20230214	1531	17.37	20231031	3260	-44.88	20230214	1531	17.37	20231031	3.78	N	106240	500	79 억	253962	N	N	N	N
42	20231123	160755	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1782	-11	5	-0.61	48607813	27164	85.12	1793	1808	1777	2330	1256	1793	1789.42	1.60	-685	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	284	0.25	0.32	12	0.17	7078.00	5572.00	3260	20230214	-45.34	1531	20231031	16.39	3260	-45.34	20230214	1531	16.39	20231031	3260	-45.34	20230214	1531	16.39	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
43	20231123	150822	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1781	-12	5	-0.67	47554629	26573	83.27	1793	1808	1777	2330	1256	1793	1789.58	1.60	-834	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	284	0.25	0.32	12	0.17	7078.00	5572.00	3260	20230214	-45.37	1531	20231031	16.33	3260	-45.37	20230214	1531	16.33	20231031	3260	-45.37	20230214	1531	16.33	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
44	20231123	140818	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1795	2	2	0.11	42825242	23923	74.97	1793	1808	1777	2330	1256	1793	1790.13	1.60	-834	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	286	0.25	0.32	12	0.15	7078.00	5572.00	3260	20230214	-44.94	1531	20231031	17.24	3260	-44.94	20230214	1531	17.24	20231031	3260	-44.94	20230214	1531	17.24	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
45	20231123	130819	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1806	13	2	0.73	39698734	22179	69.50	1793	1808	1777	2330	1256	1793	1789.92	1.60	-990	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	288	0.26	0.32	12	0.14	7078.00	5572.00	3260	20230214	-44.60	1531	20231031	17.96	3260	-44.60	20230214	1531	17.96	20231031	3260	-44.60	20230214	1531	17.96	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
46	20231123	120807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1807	14	2	0.78	35370496	19777	61.97	1793	1808	1777	2330	1256	1793	1788.47	1.60	-736	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	288	0.26	0.32	12	0.12	7078.00	5572.00	3260	20230214	-44.57	1531	20231031	18.03	3260	-44.57	20230214	1531	18.03	20231031	3260	-44.57	20230214	1531	18.03	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
47	20231123	110826	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1793	0	3	0.00	32402728	18127	56.80	1793	1793	1777	2330	1256	1793	1787.54	1.60	-879	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	286	0.25	0.32	12	0.11	7078.00	5572.00	3260	20230214	-45.00	1531	20231031	17.11	3260	-45.00	20230214	1531	17.11	20231031	3260	-45.00	20230214	1531	17.11	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
48	20231123	100807	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1792	-1	5	-0.06	25116285	14062	44.06	1793	1793	1777	2330	1256	1793	1786.11	1.60	-1021	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	285	0.25	0.32	12	0.09	7078.00	5572.00	3260	20230214	-45.03	1531	20231031	17.05	3260	-45.03	20230214	1531	17.05	20231031	3260	-45.03	20230214	1531	17.05	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
49	20231123	090805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1791	-2	5	-0.11	3629158	2025	6.35	1793	1793	1784	2330	1256	1793	1792.18	1.60	-314	1826	1809	1793	1776	1760	1818	1785	80	537	500	1210	1	1	15923057	285	0.25	0.32	12	0.01	7078.00	5572.00	3260	20230214	-45.06	1531	20231031	16.98	3260	-45.06	20230214	1531	16.98	20231031	3260	-45.06	20230214	1531	16.98	20231031	3.75	N	106240	500	79 억	254608	N	N	N	N
50	20231122	160738	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1793	14	2	0.79	57203855	31844	54.82	1779	1810	1777	2310	1246	1779	1796.38	1.61	-2121	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	286	0.25	0.32	12	0.20	7078.00	5572.00	3260	20230214	-45.00	1531	20231031	17.11	3260	-45.00	20230214	1531	17.11	20231031	3260	-45.00	20230214	1531	17.11	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
51	20231122	150751	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1800	21	2	1.18	54577096	30379	52.30	1779	1810	1777	2310	1246	1779	1796.54	1.61	-2276	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	287	0.25	0.32	12	0.19	7078.00	5572.00	3260	20230214	-44.79	1531	20231031	17.57	3260	-44.79	20230214	1531	17.57	20231031	3260	-44.79	20230214	1531	17.57	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
52	20231122	140744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1787	8	2	0.45	49338992	27458	47.27	1779	1810	1777	2310	1246	1779	1796.89	1.61	-2346	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	285	0.25	0.32	12	0.17	7078.00	5572.00	3260	20230214	-45.18	1531	20231031	16.72	3260	-45.18	20230214	1531	16.72	20231031	3260	-45.18	20230214	1531	16.72	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
53	20231122	130812	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1800	21	2	1.18	44454991	24742	42.59	1779	1810	1777	2310	1246	1779	1796.74	1.61	-3073	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	287	0.25	0.32	12	0.16	7078.00	5572.00	3260	20230214	-44.79	1531	20231031	17.57	3260	-44.79	20230214	1531	17.57	20231031	3260	-44.79	20230214	1531	17.57	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
54	20231122	120815	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1805	26	2	1.46	43058772	23967	41.26	1779	1810	1777	2310	1246	1779	1796.59	1.61	-2518	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	287	0.26	0.32	12	0.15	7078.00	5572.00	3260	20230214	-44.63	1531	20231031	17.90	3260	-44.63	20230214	1531	17.90	20231031	3260	-44.63	20230214	1531	17.90	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
55	20231122	110851	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1800	21	2	1.18	38024486	21162	36.43	1779	1810	1777	2310	1246	1779	1796.83	1.61	-2575	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	287	0.25	0.32	12	0.13	7078.00	5572.00	3260	20230214	-44.79	1531	20231031	17.57	3260	-44.79	20230214	1531	17.57	20231031	3260	-44.79	20230214	1531	17.57	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
56	20231122	100827	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1807	28	2	1.57	36512752	20322	34.99	1779	1810	1777	2310	1246	1779	1796.71	1.61	-2509	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	288	0.26	0.32	12	0.13	7078.00	5572.00	3260	20230214	-44.57	1531	20231031	18.03	3260	-44.57	20230214	1531	18.03	20231031	3260	-44.57	20230214	1531	18.03	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
57	20231122	090744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1804	25	2	1.41	10799687	6064	10.44	1779	1810	1777	2310	1246	1779	1780.95	1.61	-932	1847	1813	1794	1760	1741	1803	1750	80	531	500	1200	1	1	15923057	287	0.25	0.32	12	0.04	7078.00	5572.00	3260	20230214	-44.66	1531	20231031	17.83	3260	-44.66	20230214	1531	17.83	20231031	3260	-44.66	20230214	1531	17.83	20231031	3.82	N	106240	500	79 억	256690	N	N	N	N
58	20231121	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1779	-16	5	-0.89	103762642	57920	55.33	1795	1828	1775	2330	1257	1795	1791.49	1.61	-6	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	283	0.25	0.32	12	0.36	7078.00	5572.00	3260	20230214	-45.43	1531	20231031	16.20	3260	-45.43	20230214	1531	16.20	20231031	3260	-45.43	20230214	1531	16.20	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
59	20231121	150748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1790	-5	5	-0.28	90985522	50739	48.47	1795	1828	1778	2330	1257	1795	1793.21	1.61	1719	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	285	0.25	0.32	12	0.32	7078.00	5572.00	3260	20230214	-45.09	1531	20231031	16.92	3260	-45.09	20230214	1531	16.92	20231031	3260	-45.09	20230214	1531	16.92	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
60	20231121	140740	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1798	3	2	0.17	67347462	37488	35.81	1795	1828	1778	2330	1257	1795	1796.51	1.61	-857	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	286	0.25	0.32	12	0.24	7078.00	5572.00	3260	20230214	-44.85	1531	20231031	17.44	3260	-44.85	20230214	1531	17.44	20231031	3260	-44.85	20230214	1531	17.44	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
61	20231121	130734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1798	3	2	0.17	63039463	35091	33.52	1795	1828	1778	2330	1257	1795	1796.46	1.61	-848	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	286	0.25	0.32	12	0.22	7078.00	5572.00	3260	20230214	-44.85	1531	20231031	17.44	3260	-44.85	20230214	1531	17.44	20231031	3260	-44.85	20230214	1531	17.44	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
62	20231121	120733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1795	0	3	0.00	52776935	29362	28.05	1795	1828	1778	2330	1257	1795	1797.46	1.61	-1534	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	286	0.25	0.32	12	0.18	7078.00	5572.00	3260	20230214	-44.94	1531	20231031	17.24	3260	-44.94	20230214	1531	17.24	20231031	3260	-44.94	20230214	1531	17.24	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
63	20231121	110731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1812	17	2	0.95	36888050	20542	19.62	1795	1828	1778	2330	1257	1795	1795.74	1.61	367	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	289	0.26	0.33	12	0.13	7078.00	5572.00	3260	20230214	-44.42	1531	20231031	18.35	3260	-44.42	20230214	1531	18.35	20231031	3260	-44.42	20230214	1531	18.35	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
64	20231121	100713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1794	-1	5	-0.06	28126898	15671	14.97	1795	1828	1778	2330	1257	1795	1794.84	1.61	-571	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	286	0.25	0.32	12	0.10	7078.00	5572.00	3260	20230214	-44.97	1531	20231031	17.18	3260	-44.97	20230214	1531	17.18	20231031	3260	-44.97	20230214	1531	17.18	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
65	20231121	090724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1805	10	2	0.56	5006470	2771	2.65	1795	1828	1795	2330	1257	1795	1806.74	1.61	-895	1836	1815	1799	1778	1762	1826	1789	80	535	500	1220	1	1	15923057	287	0.26	0.32	12	0.02	7078.00	5572.00	3260	20230214	-44.63	1531	20231031	17.90	3260	-44.63	20230214	1531	17.90	20231031	3260	-44.63	20230214	1531	17.90	20231031	3.94	N	106240	500	79 억	256609	N	N	N	N
66	20231120	160729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1795	12	2	0.67	189077353	104617	95.62	1783	1820	1783	2315	1249	1783	1807.33	1.55	10549	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	286	0.25	0.32	12	0.66	7078.00	5572.00	3260	20230214	-44.94	1531	20231031	17.24	3260	-44.94	20230214	1531	17.24	20231031	3260	-44.94	20230214	1531	17.24	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
67	20231120	150734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1817	34	2	1.91	182799345	101125	92.43	1783	1820	1783	2315	1249	1783	1807.66	1.55	11090	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	289	0.26	0.33	12	0.64	7078.00	5572.00	3260	20230214	-44.26	1531	20231031	18.68	3260	-44.26	20230214	1531	18.68	20231031	3260	-44.26	20230214	1531	18.68	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
68	20231120	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1816	33	2	1.85	171296997	94751	86.60	1783	1820	1783	2315	1249	1783	1807.86	1.55	8796	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	289	0.26	0.33	12	0.60	7078.00	5572.00	3260	20230214	-44.29	1531	20231031	18.62	3260	-44.29	20230214	1531	18.62	20231031	3260	-44.29	20230214	1531	18.62	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
69	20231120	130729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1816	33	2	1.85	146934725	81323	74.33	1783	1819	1783	2315	1249	1783	1806.80	1.55	7982	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	289	0.26	0.33	12	0.51	7078.00	5572.00	3260	20230214	-44.29	1531	20231031	18.62	3260	-44.29	20230214	1531	18.62	20231031	3260	-44.29	20230214	1531	18.62	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
70	20231120	120731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1815	32	2	1.79	119648301	66306	60.60	1783	1819	1783	2315	1249	1783	1804.49	1.55	9572	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	289	0.26	0.33	12	0.42	7078.00	5572.00	3260	20230214	-44.33	1531	20231031	18.55	3260	-44.33	20230214	1531	18.55	20231031	3260	-44.33	20230214	1531	18.55	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
71	20231120	110730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1802	19	2	1.07	75722296	41910	38.31	1783	1819	1783	2315	1249	1783	1806.78	1.55	8735	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	287	0.25	0.32	12	0.26	7078.00	5572.00	3260	20230214	-44.72	1531	20231031	17.70	3260	-44.72	20230214	1531	17.70	20231031	3260	-44.72	20230214	1531	17.70	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
72	20231120	100725	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1818	35	2	1.96	57490260	31839	29.10	1783	1819	1783	2315	1249	1783	1805.66	1.55	7062	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	289	0.26	0.33	12	0.20	7078.00	5572.00	3260	20230214	-44.23	1531	20231031	18.75	3260	-44.23	20230214	1531	18.75	20231031	3260	-44.23	20230214	1531	18.75	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
73	20231120	090733	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1798	15	2	0.84	6481888	3627	3.32	1783	1803	1783	2315	1249	1783	1787.12	1.55	-677	1834	1808	1774	1748	1714	1821	1761	80	532	500	1210	1	1	15923057	286	0.25	0.32	12	0.02	7078.00	5572.00	3260	20230214	-44.85	1531	20231031	17.44	3260	-44.85	20230214	1531	17.44	20231031	3260	-44.85	20230214	1531	17.44	20231031	3.94	N	106240	500	79 억	246419	N	N	N	N
74	20231117	160748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1783	13	2	0.73	193393581	109130	109.74	1770	1800	1740	2300	1239	1770	1772.13	1.57	-3818	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	284	0.25	0.32	12	0.69	7078.00	5572.00	3260	20230214	-45.31	1531	20231031	16.46	3260	-45.31	20230214	1531	16.46	20231031	3260	-45.31	20230214	1531	16.46	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
75	20231117	150752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1796	26	2	1.47	188673210	106494	107.09	1770	1800	1740	2300	1239	1770	1771.68	1.57	-3734	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	286	0.25	0.32	12	0.67	7078.00	5572.00	3260	20230214	-44.91	1531	20231031	17.31	3260	-44.91	20230214	1531	17.31	20231031	3260	-44.91	20230214	1531	17.31	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
76	20231117	140749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1793	23	2	1.30	170944362	96574	97.11	1770	1800	1740	2300	1239	1770	1770.09	1.57	-3377	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	286	0.25	0.32	12	0.61	7078.00	5572.00	3260	20230214	-45.00	1531	20231031	17.11	3260	-45.00	20230214	1531	17.11	20231031	3260	-45.00	20230214	1531	17.11	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
77	20231117	130748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1785	15	2	0.85	111391946	63229	63.58	1770	1785	1740	2300	1239	1770	1761.72	1.57	-4908	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	284	0.25	0.32	12	0.40	7078.00	5572.00	3260	20230214	-45.25	1531	20231031	16.59	3260	-45.25	20230214	1531	16.59	20231031	3260	-45.25	20230214	1531	16.59	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
78	20231117	120749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1765	-5	5	-0.28	91337583	51893	52.18	1770	1770	1740	2300	1239	1770	1760.11	1.57	-8281	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	281	0.25	0.32	12	0.33	7078.00	5572.00	3260	20230214	-45.86	1531	20231031	15.28	3260	-45.86	20230214	1531	15.28	20231031	3260	-45.86	20230214	1531	15.28	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
79	20231117	110752	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1765	-5	5	-0.28	85307372	48472	48.74	1770	1770	1740	2300	1239	1770	1759.93	1.57	-8491	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	281	0.25	0.32	12	0.30	7078.00	5572.00	3260	20230214	-45.86	1531	20231031	15.28	3260	-45.86	20230214	1531	15.28	20231031	3260	-45.86	20230214	1531	15.28	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
80	20231117	100748	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	-4	5	-0.23	29632929	16843	16.94	1770	1770	1746	2300	1239	1770	1759.36	1.57	-7126	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	281	0.25	0.32	12	0.11	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
81	20231117	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1759	-11	5	-0.62	17206708	9762	9.82	1770	1770	1750	2300	1239	1770	1762.62	1.57	-3292	1812	1791	1750	1729	1688	1801	1739	80	530	500	1200	1	1	15923057	280	0.25	0.32	12	0.06	7078.00	5572.00	3260	20230214	-46.04	1531	20231031	14.89	3260	-46.04	20230214	1531	14.89	20231031	3260	-46.04	20230214	1531	14.89	20231031	3.92	N	106240	500	79 억	249239	N	N	N	N
82	20231116	160749	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1769	40	2	2.31	167141017	95731	124.95	1729	1771	1709	2245	1211	1729	1745.95	1.44	19706	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	282	0.25	0.32	12	0.60	7078.00	5572.00	3260	20230214	-45.74	1531	20231031	15.55	3260	-45.74	20230214	1531	15.55	20231031	3260	-45.74	20230214	1531	15.55	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
83	20231116	150745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1770	41	2	2.37	160701620	92088	120.19	1729	1771	1709	2245	1211	1729	1745.09	1.44	19743	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	282	0.25	0.32	12	0.58	7078.00	5572.00	3260	20230214	-45.71	1531	20231031	15.61	3260	-45.71	20230214	1531	15.61	20231031	3260	-45.71	20230214	1531	15.61	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
84	20231116	140724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1768	39	2	2.26	138821609	79669	103.98	1729	1771	1709	2245	1211	1729	1742.48	1.44	18132	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	282	0.25	0.32	12	0.50	7078.00	5572.00	3260	20230214	-45.77	1531	20231031	15.48	3260	-45.77	20230214	1531	15.48	20231031	3260	-45.77	20230214	1531	15.48	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
85	20231116	130744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1766	37	2	2.14	99233236	57180	74.63	1729	1766	1709	2245	1211	1729	1735.46	1.44	14692	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	281	0.25	0.32	12	0.36	7078.00	5572.00	3260	20230214	-45.83	1531	20231031	15.35	3260	-45.83	20230214	1531	15.35	20231031	3260	-45.83	20230214	1531	15.35	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
86	20231116	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1757	28	2	1.62	84533540	48829	63.73	1729	1760	1709	2245	1211	1729	1731.22	1.44	13470	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	280	0.25	0.32	12	0.31	7078.00	5572.00	3260	20230214	-46.10	1531	20231031	14.76	3260	-46.10	20230214	1531	14.76	20231031	3260	-46.10	20230214	1531	14.76	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
87	20231116	110744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1750	21	2	1.21	62732644	36366	47.46	1729	1755	1709	2245	1211	1729	1725.03	1.44	11203	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	279	0.25	0.31	12	0.23	7078.00	5572.00	3260	20230214	-46.32	1531	20231031	14.30	3260	-46.32	20230214	1531	14.30	20231031	3260	-46.32	20230214	1531	14.30	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
88	20231116	100744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1715	-14	5	-0.81	12189802	7085	9.25	1729	1729	1713	2245	1211	1729	1720.49	1.44	1358	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	273	0.24	0.31	12	0.04	7078.00	5572.00	3260	20230214	-47.39	1531	20231031	12.02	3260	-47.39	20230214	1531	12.02	20231031	3260	-47.39	20230214	1531	12.02	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
89	20231116	090746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	0	3	0.00	0	0	0.00	0	0	0	2245	1211	1729	0.00	1.44	0	1767	1747	1719	1699	1671	1758	1710	80	516	500	1170	1	1	15923057	275	0.24	0.31	12	0.00	7078.00	5572.00	3260	20230214	-46.96	1531	20231031	12.93	3260	-46.96	20230214	1531	12.93	20231031	3260	-46.96	20230214	1531	12.93	20231031	3.95	N	106240	500	79 억	228565	N	N	N	N
90	20231115	160655	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	38	2	2.25	131224612	76617	147.19	1691	1739	1691	2195	1184	1691	1714.27	1.42	2858	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	275	0.24	0.31	12	0.48	7078.00	5572.00	3260	20230214	-46.96	1531	20231031	12.93	3260	-46.96	20230214	1531	12.93	20231031	3260	-46.96	20230214	1531	12.93	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
91	20231115	150756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1729	38	2	2.25	127205431	74292	142.73	1691	1739	1691	2195	1184	1691	1713.82	1.42	2936	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	275	0.24	0.31	12	0.47	7078.00	5572.00	3260	20230214	-46.96	1531	20231031	12.93	3260	-46.96	20230214	1531	12.93	20231031	3260	-46.96	20230214	1531	12.93	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
92	20231115	140753	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1732	41	2	2.42	121294529	70853	136.12	1691	1739	1691	2195	1184	1691	1713.56	1.42	2574	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	276	0.24	0.31	12	0.44	7078.00	5572.00	3260	20230214	-46.87	1531	20231031	13.13	3260	-46.87	20230214	1531	13.13	20231031	3260	-46.87	20230214	1531	13.13	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
93	20231115	130756	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1734	43	2	2.54	114964347	67176	129.06	1691	1739	1691	2195	1184	1691	1713.08	1.42	2373	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	276	0.24	0.31	12	0.42	7078.00	5572.00	3260	20230214	-46.81	1531	20231031	13.26	3260	-46.81	20230214	1531	13.26	20231031	3260	-46.81	20230214	1531	13.26	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
94	20231115	120758	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1737	46	2	2.72	110646004	64674	124.25	1691	1739	1691	2195	1184	1691	1712.54	1.42	1875	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	277	0.25	0.31	12	0.41	7078.00	5572.00	3260	20230214	-46.72	1531	20231031	13.46	3260	-46.72	20230214	1531	13.46	20231031	3260	-46.72	20230214	1531	13.46	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
95	20231115	110805	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1738	47	2	2.78	108386616	63372	121.75	1691	1739	1691	2195	1184	1691	1712.03	1.42	1527	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	277	0.25	0.31	12	0.40	7078.00	5572.00	3260	20230214	-46.69	1531	20231031	13.52	3260	-46.69	20230214	1531	13.52	20231031	3260	-46.69	20230214	1531	13.52	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
96	20231115	100759	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1709	18	2	1.06	39963517	23583	45.31	1691	1713	1691	2195	1184	1691	1695.59	1.42	854	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	272	0.24	0.31	12	0.15	7078.00	5572.00	3260	20230214	-47.58	1531	20231031	11.63	3260	-47.58	20230214	1531	11.63	20231031	3260	-47.58	20230214	1531	11.63	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
97	20231115	090750	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1696	5	2	0.30	31944596	18883	36.28	1691	1706	1691	2195	1184	1691	1691.98	1.42	368	1741	1716	1675	1650	1609	1728	1662	80	504	500	1140	1	1	15923057	270	0.24	0.30	12	0.12	7078.00	5572.00	3260	20230214	-47.98	1531	20231031	10.78	3260	-47.98	20230214	1531	10.78	20231031	3260	-47.98	20230214	1531	10.78	20231031	3.96	N	106240	500	79 억	225665	N	N	N	N
98	20231114	160741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1691	40	2	2.42	85988341	51947	164.95	1634	1700	1634	2145	1156	1651	1655.31	1.35	11169	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	269	0.24	0.30	12	0.33	7078.00	5572.00	3260	20230214	-48.13	1531	20231031	10.45	3260	-48.13	20230214	1531	10.45	20231031	3260	-48.13	20230214	1531	10.45	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
99	20231114	150744	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1673	22	2	1.33	85278703	51526	163.62	1634	1680	1634	2145	1156	1651	1655.06	1.35	11288	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	266	0.24	0.30	12	0.32	7078.00	5572.00	3260	20230214	-48.68	1531	20231031	9.27	3260	-48.68	20230214	1531	9.27	20231031	3260	-48.68	20230214	1531	9.27	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
100	20231114	140743	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1664	13	2	0.79	75855184	45852	145.60	1634	1680	1634	2145	1156	1651	1654.35	1.35	13898	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	265	0.24	0.30	12	0.29	7078.00	5572.00	3260	20230214	-48.96	1531	20231031	8.69	3260	-48.96	20230214	1531	8.69	20231031	3260	-48.96	20230214	1531	8.69	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
101	20231114	130745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1658	7	2	0.42	74708188	45161	143.40	1634	1680	1634	2145	1156	1651	1654.26	1.35	13864	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	264	0.23	0.30	12	0.28	7078.00	5572.00	3260	20230214	-49.14	1531	20231031	8.30	3260	-49.14	20230214	1531	8.30	20231031	3260	-49.14	20230214	1531	8.30	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
102	20231114	120746	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1657	6	2	0.36	54923491	33281	105.68	1634	1667	1634	2145	1156	1651	1650.30	1.35	9985	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	264	0.23	0.30	12	0.21	7078.00	5572.00	3260	20230214	-49.17	1531	20231031	8.23	3260	-49.17	20230214	1531	8.23	20231031	3260	-49.17	20230214	1531	8.23	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
103	20231114	110754	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1667	16	2	0.97	48336674	29312	93.08	1634	1667	1634	2145	1156	1651	1649.04	1.35	9536	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	265	0.24	0.30	12	0.18	7078.00	5572.00	3260	20230214	-48.87	1531	20231031	8.88	3260	-48.87	20230214	1531	8.88	20231031	3260	-48.87	20230214	1531	8.88	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
104	20231114	100745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1653	2	2	0.12	40379984	24508	77.82	1634	1660	1634	2145	1156	1651	1647.62	1.35	9016	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	263	0.23	0.30	12	0.15	7078.00	5572.00	3260	20230214	-49.29	1531	20231031	7.97	3260	-49.29	20230214	1531	7.97	20231031	3260	-49.29	20230214	1531	7.97	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
105	20231114	090737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1651	0	3	0.00	21155654	12869	40.86	1634	1651	1634	2145	1156	1651	1643.92	1.35	5360	1709	1680	1660	1631	1611	1670	1621	80	494	500	1120	1	1	15923057	263	0.23	0.30	12	0.08	7078.00	5572.00	3260	20230214	-49.36	1531	20231031	7.84	3260	-49.36	20230214	1531	7.84	20231031	3260	-49.36	20230214	1531	7.84	20231031	3.97	N	106240	500	79 억	214459	N	N	N	N
106	20231113	160732	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1651	-5	5	-0.30	52266040	31491	120.07	1656	1689	1640	2150	1160	1656	1659.73	1.36	-2697	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	263	0.23	0.30	12	0.20	7078.00	5572.00	3260	20230214	-49.36	1531	20231031	7.84	3260	-49.36	20230214	1531	7.84	20231031	3260	-49.36	20230214	1531	7.84	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
107	20231113	150730	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1647	-9	5	-0.54	49166018	29612	112.90	1656	1689	1640	2150	1160	1656	1660.34	1.36	-2468	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	262	0.23	0.30	12	0.19	7078.00	5572.00	3260	20230214	-49.48	1531	20231031	7.58	3260	-49.48	20230214	1531	7.58	20231031	3260	-49.48	20230214	1531	7.58	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
108	20231113	140729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1645	-11	5	-0.66	44236736	26614	101.47	1656	1689	1640	2150	1160	1656	1662.16	1.36	-2299	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	262	0.23	0.30	12	0.17	7078.00	5572.00	3260	20230214	-49.54	1531	20231031	7.45	3260	-49.54	20230214	1531	7.45	20231031	3260	-49.54	20230214	1531	7.45	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
109	20231113	130728	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1649	-7	5	-0.42	41713378	25078	95.62	1656	1689	1646	2150	1160	1656	1663.35	1.36	-2047	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	263	0.23	0.30	12	0.16	7078.00	5572.00	3260	20230214	-49.42	1531	20231031	7.71	3260	-49.42	20230214	1531	7.71	20231031	3260	-49.42	20230214	1531	7.71	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
110	20231113	120729	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1648	-8	5	-0.48	40533875	24363	92.89	1656	1689	1648	2150	1160	1656	1663.75	1.36	-1777	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	262	0.23	0.30	12	0.15	7078.00	5572.00	3260	20230214	-49.45	1531	20231031	7.64	3260	-49.45	20230214	1531	7.64	20231031	3260	-49.45	20230214	1531	7.64	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
111	20231113	110726	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1665	9	2	0.54	35630086	21401	81.60	1656	1689	1656	2150	1160	1656	1664.88	1.36	47	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	265	0.24	0.30	12	0.13	7078.00	5572.00	3260	20230214	-48.93	1531	20231031	8.75	3260	-48.93	20230214	1531	8.75	20231031	3260	-48.93	20230214	1531	8.75	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
112	20231113	100724	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1670	14	2	0.85	17743665	10656	40.63	1656	1689	1656	2150	1160	1656	1665.13	1.36	5191	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	266	0.24	0.30	12	0.07	7078.00	5572.00	3260	20230214	-48.77	1531	20231031	9.08	3260	-48.77	20230214	1531	9.08	20231031	3260	-48.77	20230214	1531	9.08	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
113	20231113	090731	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1686	30	2	1.81	15576844	9363	35.70	1656	1689	1656	2150	1160	1656	1663.66	1.36	5096	1682	1669	1651	1638	1620	1675	1644	80	494	500	1120	1	1	15923057	268	0.24	0.30	12	0.06	7078.00	5572.00	3260	20230214	-48.28	1531	20231031	10.12	3260	-48.28	20230214	1531	10.12	20231031	3260	-48.28	20230214	1531	10.12	20231031	3.98	N	106240	500	79 억	217119	N	N	N	N
114	20231110	160745	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1656	-27	5	-1.60	43259596	26227	113.38	1650	1664	1633	2185	1179	1683	1649.43	1.39	-4031	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	264	0.23	0.30	12	0.16	7078.00	5572.00	3260	20230214	-49.20	1531	20231031	8.16	3260	-49.20	20230214	1531	8.16	20231031	3260	-49.20	20230214	1531	8.16	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
115	20231110	150741	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1642	-41	5	-2.44	34133682	20714	89.55	1650	1664	1633	2185	1179	1683	1647.86	1.39	-3641	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	261	0.23	0.29	12	0.13	7078.00	5572.00	3260	20230214	-49.63	1531	20231031	7.25	3260	-49.63	20230214	1531	7.25	20231031	3260	-49.63	20230214	1531	7.25	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
116	20231110	140734	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1656	-27	5	-1.60	27057435	16419	70.98	1650	1664	1633	2185	1179	1683	1647.93	1.39	-2343	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	264	0.23	0.30	12	0.10	7078.00	5572.00	3260	20230214	-49.20	1531	20231031	8.16	3260	-49.20	20230214	1531	8.16	20231031	3260	-49.20	20230214	1531	8.16	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
117	20231110	130735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1657	-26	5	-1.54	26340114	15986	69.11	1650	1664	1633	2185	1179	1683	1647.70	1.39	-2291	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	264	0.23	0.30	12	0.10	7078.00	5572.00	3260	20230214	-49.17	1531	20231031	8.23	3260	-49.17	20230214	1531	8.23	20231031	3260	-49.17	20230214	1531	8.23	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
118	20231110	120737	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1658	-25	5	-1.49	26048483	15810	68.35	1650	1664	1633	2185	1179	1683	1647.60	1.39	-2291	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	264	0.23	0.30	12	0.10	7078.00	5572.00	3260	20230214	-49.14	1531	20231031	8.30	3260	-49.14	20230214	1531	8.30	20231031	3260	-49.14	20230214	1531	8.30	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
119	20231110	110727	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1658	-25	5	-1.49	22879165	13898	60.08	1650	1664	1633	2185	1179	1683	1646.22	1.39	-1890	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	264	0.23	0.30	12	0.09	7078.00	5572.00	3260	20230214	-49.14	1531	20231031	8.30	3260	-49.14	20230214	1531	8.30	20231031	3260	-49.14	20230214	1531	8.30	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
120	20231110	100735	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1658	-25	5	-1.49	20907936	12709	54.94	1650	1664	1633	2185	1179	1683	1645.13	1.39	-1552	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	264	0.23	0.30	12	0.08	7078.00	5572.00	3260	20230214	-49.14	1531	20231031	8.30	3260	-49.14	20230214	1531	8.30	20231031	3260	-49.14	20230214	1531	8.30	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
121	20231110	090722	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1659	-24	5	-1.43	4970752	3010	13.01	1650	1664	1645	2185	1179	1683	1651.41	1.39	-539	1772	1727	1705	1660	1638	1716	1649	80	502	500	1140	1	1	15923057	264	0.23	0.30	12	0.02	7078.00	5572.00	3260	20230214	-49.11	1531	20231031	8.36	3260	-49.11	20230214	1531	8.36	20231031	3260	-49.11	20230214	1531	8.36	20231031	3.99	N	106240	500	79 억	221117	N	N	N	N
122	20231109	160715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1683	-47	5	-2.72	39382915	23058	40.68	1732	1750	1683	2245	1211	1730	1708.07	1.44	-8626	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	268	0.24	0.30	12	0.14	7078.00	5572.00	3260	20230214	-48.37	1531	20231031	9.93	3260	-48.37	20230214	1531	9.93	20231031	3260	-48.37	20230214	1531	9.93	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
123	20231109	150715	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1692	-38	5	-2.20	33301487	19452	34.32	1732	1750	1690	2245	1211	1730	1711.98	1.44	-7726	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	269	0.24	0.30	12	0.12	7078.00	5572.00	3260	20230214	-48.10	1531	20231031	10.52	3260	-48.10	20230214	1531	10.52	20231031	3260	-48.10	20230214	1531	10.52	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
124	20231109	140713	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1704	-26	5	-1.50	20326730	11812	20.84	1732	1750	1692	2245	1211	1730	1720.85	1.44	-5183	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	271	0.24	0.31	12	0.07	7078.00	5572.00	3260	20230214	-47.73	1531	20231031	11.30	3260	-47.73	20230214	1531	11.30	20231031	3260	-47.73	20230214	1531	11.30	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
125	20231109	130716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1715	-15	5	-0.87	18102150	10509	18.54	1732	1750	1692	2245	1211	1730	1722.54	1.44	-4167	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	273	0.24	0.31	12	0.07	7078.00	5572.00	3260	20230214	-47.39	1531	20231031	12.02	3260	-47.39	20230214	1531	12.02	20231031	3260	-47.39	20230214	1531	12.02	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
126	20231109	120720	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1721	-9	5	-0.52	16242043	9424	16.63	1732	1750	1692	2245	1211	1730	1723.48	1.44	-3457	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	274	0.24	0.31	12	0.06	7078.00	5572.00	3260	20230214	-47.21	1531	20231031	12.41	3260	-47.21	20230214	1531	12.41	20231031	3260	-47.21	20230214	1531	12.41	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
127	20231109	110716	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1739	9	2	0.52	13990856	8127	14.34	1732	1750	1692	2245	1211	1730	1721.53	1.44	-2934	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	277	0.25	0.31	12	0.05	7078.00	5572.00	3260	20230214	-46.66	1531	20231031	13.59	3260	-46.66	20230214	1531	13.59	20231031	3260	-46.66	20230214	1531	13.59	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
128	20231109	100714	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1701	-29	5	-1.68	9597096	5592	9.87	1732	1732	1692	2245	1211	1730	1716.22	1.44	-2301	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	271	0.24	0.31	12	0.04	7078.00	5572.00	3260	20230214	-47.82	1531	20231031	11.10	3260	-47.82	20230214	1531	11.10	20231031	3260	-47.82	20230214	1531	11.10	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
129	20231109	090717	57	100.00	KOSDAQ	일반전기전자	N	N	N	N		N	1714	-16	5	-0.92	4792958	2770	4.89	1732	1732	1714	2245	1211	1730	1730.31	1.44	-1894	1785	1757	1742	1714	1699	1750	1707	80	515	500	1170	1	1	15923057	273	0.24	0.31	12	0.02	7078.00	5572.00	3260	20230214	-47.42	1531	20231031	11.95	3260	-47.42	20230214	1531	11.95	20231031	3260	-47.42	20230214	1531	11.95	20231031	4.00	N	106240	500	79 억	229708	N	N	N	N
130	20231108	160709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1730	-17	5	-0.97	98774962	56673	91.63	1745	1770	1727	2270	1223	1747	1742.89	1.37	7705	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	275	0.24	0.31	12	0.36	7078.00	5572.00	3260	20230214	-46.93	1531	20231031	13.00	3260	-46.93	20230214	1531	13.00	20231031	3260	-46.93	20230214	1531	13.00	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
131	20231108	150713	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1730	-17	5	-0.97	95794238	54950	88.85	1745	1770	1727	2270	1223	1747	1743.30	1.37	7827	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	275	0.24	0.31	12	0.35	7078.00	5572.00	3260	20230214	-46.93	1531	20231031	13.00	3260	-46.93	20230214	1531	13.00	20231031	3260	-46.93	20230214	1531	13.00	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
132	20231108	140710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1758	11	2	0.63	79012216	45283	73.22	1745	1770	1727	2270	1223	1747	1744.85	1.37	9214	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	280	0.25	0.32	12	0.28	7078.00	5572.00	3260	20230214	-46.07	1531	20231031	14.83	3260	-46.07	20230214	1531	14.83	20231031	3260	-46.07	20230214	1531	14.83	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
133	20231108	130708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1764	17	2	0.97	76253506	43720	70.69	1745	1770	1727	2270	1223	1747	1744.13	1.37	9629	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	281	0.25	0.32	12	0.27	7078.00	5572.00	3260	20230214	-45.89	1531	20231031	15.22	3260	-45.89	20230214	1531	15.22	20231031	3260	-45.89	20230214	1531	15.22	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
134	20231108	120704	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1768	21	2	1.20	74136865	42520	68.75	1745	1770	1727	2270	1223	1747	1743.58	1.37	9393	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	282	0.25	0.32	12	0.27	7078.00	5572.00	3260	20230214	-45.77	1531	20231031	15.48	3260	-45.77	20230214	1531	15.48	20231031	3260	-45.77	20230214	1531	15.48	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
135	20231108	110711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1744	-3	5	-0.17	63689076	36580	59.15	1745	1754	1727	2270	1223	1747	1741.09	1.37	11750	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	278	0.25	0.31	12	0.23	7078.00	5572.00	3260	20230214	-46.50	1531	20231031	13.91	3260	-46.50	20230214	1531	13.91	20231031	3260	-46.50	20230214	1531	13.91	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
136	20231108	100711	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1743	-4	5	-0.23	32243707	18503	29.92	1745	1753	1727	2270	1223	1747	1742.62	1.37	5738	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	278	0.25	0.31	12	0.12	7078.00	5572.00	3260	20230214	-46.53	1531	20231031	13.85	3260	-46.53	20230214	1531	13.85	20231031	3260	-46.53	20230214	1531	13.85	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
137	20231108	090707	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1746	-1	5	-0.06	22449034	12891	20.84	1745	1747	1727	2270	1223	1747	1741.45	1.37	6373	1815	1781	1745	1711	1675	1763	1693	80	523	500	1180	1	1	15923057	278	0.25	0.31	12	0.08	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	3.99	N	106240	500	79 억	218871	N	N	N	N
138	20231107	160710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1747	-18	5	-1.02	107946041	61847	106.47	1777	1779	1709	2290	1236	1765	1745.37	1.50	-20078	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	278	0.25	0.31	12	0.39	7078.00	5572.00	3260	20230214	-46.41	1531	20231031	14.11	3260	-46.41	20230214	1531	14.11	20231031	3260	-46.41	20230214	1531	14.11	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
139	20231107	150710	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1747	-18	5	-1.02	101976067	58408	100.55	1777	1779	1709	2290	1236	1765	1745.93	1.50	-20964	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	278	0.25	0.31	12	0.37	7078.00	5572.00	3260	20230214	-46.41	1531	20231031	14.11	3260	-46.41	20230214	1531	14.11	20231031	3260	-46.41	20230214	1531	14.11	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
140	20231107	140714	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1736	-29	5	-1.64	94565274	54154	93.22	1777	1779	1709	2290	1236	1765	1746.23	1.50	-20927	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	276	0.25	0.31	12	0.34	7078.00	5572.00	3260	20230214	-46.75	1531	20231031	13.39	3260	-46.75	20230214	1531	13.39	20231031	3260	-46.75	20230214	1531	13.39	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
141	20231107	130712	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1722	-43	5	-2.44	88291803	50552	87.02	1777	1779	1709	2290	1236	1765	1746.55	1.50	-21186	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	274	0.24	0.31	12	0.32	7078.00	5572.00	3260	20230214	-47.18	1531	20231031	12.48	3260	-47.18	20230214	1531	12.48	20231031	3260	-47.18	20230214	1531	12.48	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
142	20231107	120708	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1730	-35	5	-1.98	77589361	44314	76.29	1777	1779	1713	2290	1236	1765	1750.90	1.50	-21429	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	275	0.24	0.31	12	0.28	7078.00	5572.00	3260	20230214	-46.93	1531	20231031	13.00	3260	-46.93	20230214	1531	13.00	20231031	3260	-46.93	20230214	1531	13.00	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
143	20231107	110709	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1746	-19	5	-1.08	69519703	39641	68.24	1777	1779	1713	2290	1236	1765	1753.73	1.50	-20608	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	278	0.25	0.31	12	0.25	7078.00	5572.00	3260	20230214	-46.44	1531	20231031	14.04	3260	-46.44	20230214	1531	14.04	20231031	3260	-46.44	20230214	1531	14.04	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
144	20231107	100717	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1743	-22	5	-1.25	57009187	32422	55.81	1777	1779	1727	2290	1236	1765	1758.35	1.50	-19131	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	278	0.25	0.31	12	0.20	7078.00	5572.00	3260	20230214	-46.53	1531	20231031	13.85	3260	-46.53	20230214	1531	13.85	20231031	3260	-46.53	20230214	1531	13.85	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
145	20231107	090659	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1731	-34	5	-1.93	37965579	21540	37.08	1777	1779	1731	2290	1236	1765	1762.56	1.50	-17348	1805	1784	1744	1723	1683	1795	1734	80	525	500	1200	1	1	15923057	276	0.24	0.31	12	0.14	7078.00	5572.00	3260	20230214	-46.90	1531	20231031	13.06	3260	-46.90	20230214	1531	13.06	20231031	3260	-46.90	20230214	1531	13.06	20231031	4.00	N	106240	500	79 억	238913	N	N	N	N
146	20231106	160653	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1765	48	2	2.80	100286109	57979	91.97	1718	1765	1704	2230	1202	1717	1729.65	1.46	6040	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	281	0.25	0.32	12	0.36	7078.00	5572.00	3260	20230214	-45.86	1531	20231031	15.28	3260	-45.86	20230214	1531	15.28	20231031	3260	-45.86	20230214	1531	15.28	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
147	20231106	150656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1757	40	2	2.33	94584380	54745	86.84	1718	1758	1704	2230	1202	1717	1727.73	1.46	5646	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	280	0.25	0.32	12	0.34	7078.00	5572.00	3260	20230214	-46.10	1531	20231031	14.76	3260	-46.10	20230214	1531	14.76	20231031	3260	-46.10	20230214	1531	14.76	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
148	20231106	140654	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1731	14	2	0.82	73601162	42733	67.78	1718	1749	1704	2230	1202	1717	1722.35	1.46	4512	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	276	0.24	0.31	12	0.27	7078.00	5572.00	3260	20230214	-46.90	1531	20231031	13.06	3260	-46.90	20230214	1531	13.06	20231031	3260	-46.90	20230214	1531	13.06	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
149	20231106	130701	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1739	22	2	1.28	71768222	41678	66.11	1718	1749	1704	2230	1202	1717	1721.97	1.46	4208	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	277	0.25	0.31	12	0.26	7078.00	5572.00	3260	20230214	-46.66	1531	20231031	13.59	3260	-46.66	20230214	1531	13.59	20231031	3260	-46.66	20230214	1531	13.59	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
150	20231106	120658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1728	11	2	0.64	60763055	35322	56.03	1718	1731	1704	2230	1202	1717	1720.26	1.46	2864	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	275	0.24	0.31	12	0.22	7078.00	5572.00	3260	20230214	-46.99	1531	20231031	12.87	3260	-46.99	20230214	1531	12.87	20231031	3260	-46.99	20230214	1531	12.87	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
151	20231106	110657	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1726	9	2	0.52	57121425	33207	52.67	1718	1731	1704	2230	1202	1717	1720.16	1.46	2724	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	275	0.24	0.31	12	0.21	7078.00	5572.00	3260	20230214	-47.06	1531	20231031	12.74	3260	-47.06	20230214	1531	12.74	20231031	3260	-47.06	20230214	1531	12.74	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
152	20231106	100635	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1717	0	3	0.00	36529433	21256	33.72	1718	1724	1704	2230	1202	1717	1718.55	1.46	-1728	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	273	0.24	0.31	12	0.13	7078.00	5572.00	3260	20230214	-47.33	1531	20231031	12.15	3260	-47.33	20230214	1531	12.15	20231031	3260	-47.33	20230214	1531	12.15	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
153	20231106	090658	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1722	5	2	0.29	25166631	14652	23.24	1718	1724	1704	2230	1202	1717	1717.62	1.46	-3244	1755	1736	1698	1679	1641	1745	1688	80	513	500	1160	1	1	15923057	274	0.24	0.31	12	0.09	7078.00	5572.00	3260	20230214	-47.18	1531	20231031	12.48	3260	-47.18	20230214	1531	12.48	20231031	3260	-47.18	20230214	1531	12.48	20231031	4.08	N	106240	500	79 억	232833	N	N	N	N
154	20231103	160649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1717	57	2	3.43	106727357	62941	83.19	1660	1717	1660	2155	1162	1660	1695.98	1.39	18643	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	273	0.24	0.31	12	0.40	7078.00	5572.00	3260	20230214	-47.33	1531	20231031	12.15	3260	-47.33	20230214	1531	12.15	20231031	3260	-47.33	20230214	1531	12.15	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
155	20231103	150646	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1708	48	2	2.89	100809358	59494	78.63	1660	1710	1660	2155	1162	1660	1694.78	1.39	18697	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	272	0.24	0.31	12	0.37	7078.00	5572.00	3260	20230214	-47.61	1531	20231031	11.56	3260	-47.61	20230214	1531	11.56	20231031	3260	-47.61	20230214	1531	11.56	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
156	20231103	140647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1710	50	2	3.01	66999503	39632	52.38	1660	1710	1660	2155	1162	1660	1690.99	1.39	14433	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	272	0.24	0.31	12	0.25	7078.00	5572.00	3260	20230214	-47.55	1531	20231031	11.69	3260	-47.55	20230214	1531	11.69	20231031	3260	-47.55	20230214	1531	11.69	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
157	20231103	130647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1700	40	2	2.41	58167556	34457	45.54	1660	1709	1660	2155	1162	1660	1688.59	1.39	11310	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	271	0.24	0.31	12	0.22	7078.00	5572.00	3260	20230214	-47.85	1531	20231031	11.04	3260	-47.85	20230214	1531	11.04	20231031	3260	-47.85	20230214	1531	11.04	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
158	20231103	120647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1707	47	2	2.83	51099560	30309	40.06	1660	1707	1660	2155	1162	1660	1686.45	1.39	10110	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	272	0.24	0.31	12	0.19	7078.00	5572.00	3260	20230214	-47.64	1531	20231031	11.50	3260	-47.64	20230214	1531	11.50	20231031	3260	-47.64	20230214	1531	11.50	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
159	20231103	110652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1698	38	2	2.29	31348346	18689	24.70	1660	1701	1660	2155	1162	1660	1677.91	1.39	8117	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	270	0.24	0.30	12	0.12	7078.00	5572.00	3260	20230214	-47.91	1531	20231031	10.91	3260	-47.91	20230214	1531	10.91	20231031	3260	-47.91	20230214	1531	10.91	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
160	20231103	100638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1685	25	2	1.51	21826403	13067	17.27	1660	1701	1660	2155	1162	1660	1670.82	1.39	3477	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	268	0.24	0.30	12	0.08	7078.00	5572.00	3260	20230214	-48.31	1531	20231031	10.06	3260	-48.31	20230214	1531	10.06	20231031	3260	-48.31	20230214	1531	10.06	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
161	20231103	090642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1700	40	2	2.41	15742913	9442	12.48	1660	1701	1660	2155	1162	1660	1667.80	1.39	3415	1734	1696	1650	1612	1566	1716	1632	80	495	500	1120	1	1	15923057	271	0.24	0.31	12	0.06	7078.00	5572.00	3260	20230214	-47.85	1531	20231031	11.04	3260	-47.85	20230214	1531	11.04	20231031	3260	-47.85	20230214	1531	11.04	20231031	4.21	N	106240	500	79 억	220759	N	N	N	N
162	20231102	160642	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1660	64	2	4.01	119154877	71975	77.26	1604	1688	1604	2070	1118	1596	1655.50	1.27	19284	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	264	0.23	0.30	12	0.45	7078.00	5572.00	3260	20230214	-49.08	1531	20231031	8.43	3260	-49.08	20230214	1531	8.43	20231031	3260	-49.08	20230214	1531	8.43	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
163	20231102	150649	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1670	74	2	4.64	109618867	66240	71.11	1604	1688	1604	2070	1118	1596	1654.87	1.27	17939	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	266	0.24	0.30	12	0.42	7078.00	5572.00	3260	20230214	-48.77	1531	20231031	9.08	3260	-48.77	20230214	1531	9.08	20231031	3260	-48.77	20230214	1531	9.08	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
164	20231102	140637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1675	79	2	4.95	84887259	51377	55.15	1604	1688	1604	2070	1118	1596	1652.24	1.27	17297	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	267	0.24	0.30	12	0.32	7078.00	5572.00	3260	20230214	-48.62	1531	20231031	9.41	3260	-48.62	20230214	1531	9.41	20231031	3260	-48.62	20230214	1531	9.41	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
165	20231102	130643	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1661	65	2	4.07	64672208	39270	42.16	1604	1661	1604	2070	1118	1596	1646.86	1.27	13629	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	264	0.23	0.30	12	0.25	7078.00	5572.00	3260	20230214	-49.05	1531	20231031	8.49	3260	-49.05	20230214	1531	8.49	20231031	3260	-49.05	20230214	1531	8.49	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
166	20231102	120639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1656	60	2	3.76	44699294	27212	29.21	1604	1660	1604	2070	1118	1596	1642.63	1.27	12251	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	264	0.23	0.30	12	0.17	7078.00	5572.00	3260	20230214	-49.20	1531	20231031	8.16	3260	-49.20	20230214	1531	8.16	20231031	3260	-49.20	20230214	1531	8.16	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
167	20231102	110639	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1658	62	2	3.88	40901206	24919	26.75	1604	1660	1604	2070	1118	1596	1641.37	1.27	12192	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	264	0.23	0.30	12	0.16	7078.00	5572.00	3260	20230214	-49.14	1531	20231031	8.30	3260	-49.14	20230214	1531	8.30	20231031	3260	-49.14	20230214	1531	8.30	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
168	20231102	100640	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1650	54	2	3.38	27373008	16749	17.98	1604	1650	1604	2070	1118	1596	1634.31	1.27	8740	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	263	0.23	0.30	12	0.11	7078.00	5572.00	3260	20230214	-49.39	1531	20231031	7.77	3260	-49.39	20230214	1531	7.77	20231031	3260	-49.39	20230214	1531	7.77	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
169	20231102	090644	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1632	36	2	2.26	7449942	4611	4.95	1604	1633	1604	2070	1118	1596	1615.69	1.27	1951	1641	1618	1585	1562	1529	1630	1574	80	474	500	1080	1	1	15923057	260	0.23	0.29	12	0.03	7078.00	5572.00	3260	20230214	-49.94	1531	20231031	6.60	3260	-49.94	20230214	1531	6.60	20231031	3260	-49.94	20230214	1531	6.60	20231031	4.16	N	106240	500	79 억	201435	N	N	N	N
170	20231101	160637	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1596	45	2	2.90	148069319	93153	94.10	1552	1608	1552	2015	1086	1551	1589.53	1.25	2572	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	254	0.23	0.29	12	0.59	7078.00	5572.00	3260	20230214	-51.04	1531	20231031	4.25	3260	-51.04	20230214	1531	4.25	20231031	3260	-51.04	20230214	1531	4.25	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N
171	20231101	150638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1602	51	2	3.29	137672762	86635	87.52	1552	1608	1552	2015	1086	1551	1589.11	1.25	1852	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	255	0.23	0.29	12	0.54	7078.00	5572.00	3260	20230214	-50.86	1531	20231031	4.64	3260	-50.86	20230214	1531	4.64	20231031	3260	-50.86	20230214	1531	4.64	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N
172	20231101	140633	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1603	52	2	3.35	113901516	71780	72.51	1552	1608	1552	2015	1086	1551	1586.81	1.25	1736	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	255	0.23	0.29	12	0.45	7078.00	5572.00	3260	20230214	-50.83	1531	20231031	4.70	3260	-50.83	20230214	1531	4.70	20231031	3260	-50.83	20230214	1531	4.70	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N
173	20231101	130638	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1602	51	2	3.29	102118059	64431	65.09	1552	1608	1552	2015	1086	1551	1584.92	1.25	1315	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	255	0.23	0.29	12	0.40	7078.00	5572.00	3260	20230214	-50.86	1531	20231031	4.64	3260	-50.86	20230214	1531	4.64	20231031	3260	-50.86	20230214	1531	4.64	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N
174	20231101	120652	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1597	46	2	2.97	85825602	54240	54.79	1552	1608	1552	2015	1086	1551	1582.33	1.25	507	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	254	0.23	0.29	12	0.34	7078.00	5572.00	3260	20230214	-51.01	1531	20231031	4.31	3260	-51.01	20230214	1531	4.31	20231031	3260	-51.01	20230214	1531	4.31	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N
175	20231101	110656	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1591	40	2	2.58	77338370	48925	49.42	1552	1608	1552	2015	1086	1551	1580.75	1.25	292	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	253	0.22	0.29	12	0.31	7078.00	5572.00	3260	20230214	-51.20	1531	20231031	3.92	3260	-51.20	20230214	1531	3.92	20231031	3260	-51.20	20230214	1531	3.92	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N
176	20231101	100647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1595	44	2	2.84	49168185	31231	31.55	1552	1608	1552	2015	1086	1551	1574.34	1.25	2322	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	254	0.23	0.29	12	0.20	7078.00	5572.00	3260	20230214	-51.07	1531	20231031	4.18	3260	-51.07	20230214	1531	4.18	20231031	3260	-51.07	20230214	1531	4.18	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N
177	20231101	090647	55	60.00	KOSDAQ	일반전기전자	N	N	N	Y	60	N	1562	11	2	0.71	17553348	11294	11.41	1552	1563	1552	2015	1086	1551	1554.22	1.25	2512	1639	1595	1563	1519	1487	1579	1503	80	464	500	1050	1	1	15923057	249	0.22	0.28	12	0.07	7078.00	5572.00	3260	20230214	-52.09	1531	20231031	2.02	3260	-52.09	20230214	1531	2.02	20231031	3260	-52.09	20230214	1531	2.02	20231031	4.22	N	106240	500	79 억	198692	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History