KissMeData/311320/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161209	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	280	2	2.38	482238960	40215	33.71	11760	12130	11720	15270	8230	11750	11991.58	0.53	0	745	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1518	22.57	3.10	12	0.32	533.00	3875.00	16320	20230719	-26.29	8780	20230316	37.02	16320	-26.29	20230719	8780	37.02	20230316	25500	-52.82	20221214	8780	37.02	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
3	20231130	151208	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	220	2	1.87	459858770	38353	32.15	11760	12130	11720	15270	8230	11750	11990.23	0.53	0	735	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1510	22.46	3.09	12	0.30	533.00	3875.00	16320	20230719	-26.65	8780	20230316	36.33	16320	-26.65	20230719	8780	36.33	20230316	25500	-53.06	20221214	8780	36.33	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
4	20231130	141205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	260	2	2.21	424421680	35402	29.68	11760	12130	11720	15270	8230	11750	11988.70	0.53	0	970	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1515	22.53	3.10	12	0.28	533.00	3875.00	16320	20230719	-26.41	8780	20230316	36.79	16320	-26.41	20230719	8780	36.79	20230316	25500	-52.90	20221214	8780	36.79	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
5	20231130	131203	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11980	230	2	1.96	397789000	33177	27.81	11760	12130	11720	15270	8230	11750	11989.97	0.53	0	965	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1511	22.48	3.09	12	0.26	533.00	3875.00	16320	20230719	-26.59	8780	20230316	36.45	16320	-26.59	20230719	8780	36.45	20230316	25500	-53.02	20221214	8780	36.45	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
6	20231130	121218	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11970	220	2	1.87	371554630	30993	25.98	11760	12130	11720	15270	8230	11750	11988.42	0.53	0	397	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1510	22.46	3.09	12	0.25	533.00	3875.00	16320	20230719	-26.65	8780	20230316	36.33	16320	-26.65	20230719	8780	36.33	20230316	25500	-53.06	20221214	8780	36.33	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
7	20231130	111211	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	280	2	2.38	317323600	26476	22.20	11760	12130	11720	15270	8230	11750	11985.42	0.53	0	1877	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1518	22.57	3.10	12	0.21	533.00	3875.00	16320	20230719	-26.29	8780	20230316	37.02	16320	-26.29	20230719	8780	37.02	20230316	25500	-52.82	20221214	8780	37.02	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
8	20231130	101204	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	290	2	2.47	218986220	18324	15.36	11760	12100	11720	15270	8230	11750	11950.90	0.53	0	-865	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1519	22.59	3.11	12	0.15	533.00	3875.00	16320	20230719	-26.23	8780	20230316	37.13	16320	-26.23	20230719	8780	37.13	20230316	25500	-52.78	20221214	8780	37.13	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
9	20231130	091204	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11840	90	2	0.77	21786210	1845	1.55	11760	11840	11720	15270	8230	11750	11808.56	0.53	0	106	12563	12156	11903	11496	11243	12030	11370	63	3520	500	8460	10	1	12614560	1494	22.21	3.06	12	0.01	533.00	3875.00	16320	20230719	-27.45	8780	20230316	34.85	16320	-27.45	20230719	8780	34.85	20230316	25500	-53.57	20221214	8780	34.85	20230316	3.55	N	311320	500	63 억		67172	N	N	0	N	00	N
10	20231129	161158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11750	-510	5	-4.16	1412325520	118786	173.16	12310	12310	11650	15930	8590	12260	11889.98	0.61	0	-8529	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1482	22.05	3.03	12	0.94	533.00	3875.00	16320	20230719	-28.00	8780	20230316	33.83	16320	-28.00	20230719	8780	33.83	20230316	25500	-53.92	20221214	8780	33.83	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
11	20231129	151210	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11740	-520	5	-4.24	1353732670	113799	165.89	12310	12310	11650	15930	8590	12260	11895.82	0.61	0	-8131	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1481	22.03	3.03	12	0.90	533.00	3875.00	16320	20230719	-28.06	8780	20230316	33.71	16320	-28.06	20230719	8780	33.71	20230316	25500	-53.96	20221214	8780	33.71	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
12	20231129	141202	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11700	-560	5	-4.57	1176485450	98646	143.80	12310	12310	11700	15930	8590	12260	11926.34	0.61	0	-6471	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1476	21.95	3.02	12	0.78	533.00	3875.00	16320	20230719	-28.31	8780	20230316	33.26	16320	-28.31	20230719	8780	33.26	20230316	25500	-54.12	20221214	8780	33.26	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
13	20231129	131204	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	-460	5	-3.75	936185130	78204	114.00	12310	12310	11800	15930	8590	12260	11971.06	0.61	0	-5597	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1489	22.14	3.05	12	0.62	533.00	3875.00	16320	20230719	-27.70	8780	20230316	34.40	16320	-27.70	20230719	8780	34.40	20230316	25500	-53.73	20221214	8780	34.40	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
14	20231129	121206	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	-410	5	-3.34	733752210	61127	89.11	12310	12310	11830	15930	8590	12260	12003.73	0.61	0	-3698	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1495	22.23	3.06	12	0.48	533.00	3875.00	16320	20230719	-27.39	8780	20230316	34.97	16320	-27.39	20230719	8780	34.97	20230316	25500	-53.53	20221214	8780	34.97	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
15	20231129	111205	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	-310	5	-2.53	489499010	40599	59.18	12310	12310	11930	15930	8590	12260	12056.92	0.61	0	-548	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1507	22.42	3.08	12	0.32	533.00	3875.00	16320	20230719	-26.78	8780	20230316	36.10	16320	-26.78	20230719	8780	36.10	20230316	25500	-53.14	20221214	8780	36.10	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
16	20231129	101203	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	-230	5	-1.88	374538190	31004	45.20	12310	12310	11930	15930	8590	12260	12080.32	0.61	0	632	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1518	22.57	3.10	12	0.25	533.00	3875.00	16320	20230719	-26.29	8780	20230316	37.02	16320	-26.29	20230719	8780	37.02	20230316	25500	-52.82	20221214	8780	37.02	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
17	20231129	091158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	-70	5	-0.57	59241190	4852	7.07	12310	12310	12120	15930	8590	12260	12209.64	0.61	0	32	12926	12592	12346	12012	11766	12470	11890	63	3670	500	8820	10	1	12614560	1538	22.87	3.15	12	0.04	533.00	3875.00	16320	20230719	-25.31	8780	20230316	38.84	16320	-25.31	20230719	8780	38.84	20230316	25500	-52.20	20221214	8780	38.84	20230316	3.58	N	311320	500	63 억		76442	N	N	0	N	00	N
18	20231128	161158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	-310	5	-2.47	838654260	68487	63.06	12560	12680	12100	16340	8800	12570	12245.32	0.68	0	-8909	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1547	23.00	3.16	12	0.54	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	25500	-51.92	20221214	8780	39.64	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
19	20231128	151037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	-270	5	-2.15	813108830	66404	61.14	12560	12680	12100	16340	8800	12570	12244.88	0.68	0	-8862	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1552	23.08	3.17	12	0.53	533.00	3875.00	16320	20230719	-24.63	8780	20230316	40.09	16320	-24.63	20230719	8780	40.09	20230316	25500	-51.76	20221214	8780	40.09	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
20	20231128	141157	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12250	-320	5	-2.55	720485620	58838	54.18	12560	12680	12100	16340	8800	12570	12245.24	0.68	0	-7852	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1545	22.98	3.16	12	0.47	533.00	3875.00	16320	20230719	-24.94	8780	20230316	39.52	16320	-24.94	20230719	8780	39.52	20230316	25500	-51.96	20221214	8780	39.52	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
21	20231128	131150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	-380	5	-3.02	655508020	53527	49.29	12560	12680	12100	16340	8800	12570	12246.31	0.68	0	-6504	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1538	22.87	3.15	12	0.42	533.00	3875.00	16320	20230719	-25.31	8780	20230316	38.84	16320	-25.31	20230719	8780	38.84	20230316	25500	-52.20	20221214	8780	38.84	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
22	20231128	121157	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	-310	5	-2.47	608841700	49708	45.77	12560	12680	12100	16340	8800	12570	12248.36	0.68	0	-4661	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1547	23.00	3.16	12	0.39	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	25500	-51.92	20221214	8780	39.64	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
23	20231128	111157	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	-310	5	-2.47	562410610	45916	42.28	12560	12680	12100	16340	8800	12570	12248.68	0.68	0	-3653	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1547	23.00	3.16	12	0.36	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	25500	-51.92	20221214	8780	39.64	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
24	20231128	101152	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12120	-450	5	-3.58	445296190	36300	33.42	12560	12680	12100	16340	8800	12570	12267.11	0.68	0	-3655	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1529	22.74	3.13	12	0.29	533.00	3875.00	16320	20230719	-25.74	8780	20230316	38.04	16320	-25.74	20230719	8780	38.04	20230316	25500	-52.47	20221214	8780	38.04	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
25	20231128	091153	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12570	0	3	0.00	32469420	2577	2.37	12560	12680	12550	16340	8800	12570	12599.70	0.68	0	310	13223	12896	12613	12286	12003	12755	12145	63	3770	500	9050	10	1	12614560	1586	23.58	3.24	12	0.02	533.00	3875.00	16320	20230719	-22.98	8780	20230316	43.17	16320	-22.98	20230719	8780	43.17	20230316	25500	-50.71	20221214	8780	43.17	20230316	3.48	N	311320	500	63 억		85791	N	N	0	N	00	N
26	20231127	161144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12570	-80	5	-0.63	1369957200	108314	93.39	12700	12940	12330	16440	8860	12650	12648.02	0.69	0	-1850	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1586	23.58	3.24	12	0.86	533.00	3875.00	16320	20230719	-22.98	8780	20230316	43.17	16320	-22.98	20230719	8780	43.17	20230316	25500	-50.71	20221214	8780	43.17	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
27	20231127	151158	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12580	-70	5	-0.55	1342485600	106130	91.51	12700	12940	12330	16440	8860	12650	12649.45	0.69	0	-1791	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1587	23.60	3.25	12	0.84	533.00	3875.00	16320	20230719	-22.92	8780	20230316	43.28	16320	-22.92	20230719	8780	43.28	20230316	25500	-50.67	20221214	8780	43.28	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
28	20231127	141154	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12500	-150	5	-1.19	1276629100	100881	86.98	12700	12940	12330	16440	8860	12650	12654.80	0.69	0	-1995	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1577	23.45	3.23	12	0.80	533.00	3875.00	16320	20230719	-23.41	8780	20230316	42.37	16320	-23.41	20230719	8780	42.37	20230316	25500	-50.98	20221214	8780	42.37	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
29	20231127	131157	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12380	-270	5	-2.13	1056508870	83385	71.90	12700	12940	12330	16440	8860	12650	12670.25	0.69	0	-5999	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1562	23.23	3.19	12	0.66	533.00	3875.00	16320	20230719	-24.14	8780	20230316	41.00	16320	-24.14	20230719	8780	41.00	20230316	25500	-51.45	20221214	8780	41.00	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
30	20231127	121202	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12610	-40	5	-0.32	801947040	62943	54.27	12700	12940	12550	16440	8860	12650	12740.85	0.69	0	-10168	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1591	23.66	3.25	12	0.50	533.00	3875.00	16320	20230719	-22.73	8780	20230316	43.62	16320	-22.73	20230719	8780	43.62	20230316	25500	-50.55	20221214	8780	43.62	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
31	20231127	111143	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12560	-90	5	-0.71	744086320	58354	50.31	12700	12940	12560	16440	8860	12650	12751.25	0.69	0	-8553	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1584	23.56	3.24	12	0.46	533.00	3875.00	16320	20230719	-23.04	8780	20230316	43.05	16320	-23.04	20230719	8780	43.05	20230316	25500	-50.75	20221214	8780	43.05	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
32	20231127	101140	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12640	-10	5	-0.08	640465580	50145	43.24	12700	12940	12620	16440	8860	12650	12772.27	0.69	0	-6698	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1594	23.71	3.26	12	0.40	533.00	3875.00	16320	20230719	-22.55	8780	20230316	43.96	16320	-22.55	20230719	8780	43.96	20230316	25500	-50.43	20221214	8780	43.96	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
33	20231127	091144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12630	-20	5	-0.16	112695130	8872	7.65	12700	12780	12620	16440	8860	12650	12702.34	0.69	0	-1323	13130	12890	12480	12240	11830	13010	12360	63	3790	500	9100	10	1	12614560	1593	23.70	3.26	12	0.07	533.00	3875.00	16320	20230719	-22.61	8780	20230316	43.85	16320	-22.61	20230719	8780	43.85	20230316	25500	-50.47	20221214	8780	43.85	20230316	3.52	N	311320	500	63 억		86969	N	N	0	N	00	N
34	20231124	161137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12650	500	2	4.12	1452558620	115796	238.57	12290	12720	12070	15790	8510	12150	12544.00	0.62	0	8662	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1596	23.73	3.26	12	0.92	533.00	3875.00	16320	20230719	-22.49	8780	20230316	44.08	16320	-22.49	20230719	8780	44.08	20230316	25500	-50.39	20221214	8780	44.08	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
35	20231124	151146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12560	410	2	3.37	1391734750	110982	228.65	12290	12720	12070	15790	8510	12150	12540.18	0.62	0	8671	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1584	23.56	3.24	12	0.88	533.00	3875.00	16320	20230719	-23.04	8780	20230316	43.05	16320	-23.04	20230719	8780	43.05	20230316	25500	-50.75	20221214	8780	43.05	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
36	20231124	141142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12580	430	2	3.54	1262630190	100687	207.44	12290	12720	12070	15790	8510	12150	12540.15	0.62	0	8239	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1587	23.60	3.25	12	0.80	533.00	3875.00	16320	20230719	-22.92	8780	20230316	43.28	16320	-22.92	20230719	8780	43.28	20230316	25500	-50.67	20221214	8780	43.28	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
37	20231124	131139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12680	530	2	4.36	939184140	74936	154.39	12290	12720	12070	15790	8510	12150	12533.15	0.62	0	13019	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1600	23.79	3.27	12	0.59	533.00	3875.00	16320	20230719	-22.30	8780	20230316	44.42	16320	-22.30	20230719	8780	44.42	20230316	25500	-50.27	20221214	8780	44.42	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
38	20231124	121147	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12600	450	2	3.70	655878410	52587	108.34	12290	12650	12070	15790	8510	12150	12472.25	0.62	0	12117	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1589	23.64	3.25	12	0.42	533.00	3875.00	16320	20230719	-22.79	8780	20230316	43.51	16320	-22.79	20230719	8780	43.51	20230316	25500	-50.59	20221214	8780	43.51	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
39	20231124	111142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12490	340	2	2.80	474375230	38168	78.64	12290	12600	12070	15790	8510	12150	12428.61	0.62	0	9819	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1576	23.43	3.22	12	0.30	533.00	3875.00	16320	20230719	-23.47	8780	20230316	42.26	16320	-23.47	20230719	8780	42.26	20230316	25500	-51.02	20221214	8780	42.26	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
40	20231124	101145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12570	420	2	3.46	390995930	31511	64.92	12290	12600	12070	15790	8510	12150	12408.24	0.62	0	7839	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1586	23.58	3.24	12	0.25	533.00	3875.00	16320	20230719	-22.98	8780	20230316	43.17	16320	-22.98	20230719	8780	43.17	20230316	25500	-50.71	20221214	8780	43.17	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
41	20231124	091137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12140	-10	5	-0.08	30136590	2478	5.11	12290	12290	12100	15790	8510	12150	12161.66	0.62	0	-829	12656	12402	12196	11942	11736	12300	11840	63	3640	500	8740	10	1	12614560	1531	22.78	3.13	12	0.02	533.00	3875.00	16320	20230719	-25.61	8780	20230316	38.27	16320	-25.61	20230719	8780	38.27	20230316	25500	-52.39	20221214	8780	38.27	20230316	3.55	N	311320	500	63 억		78226	N	N	0	N	00	N
42	20231123	161123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12150	-120	5	-0.98	572308550	47432	116.28	12270	12450	11990	15950	8590	12270	12064.91	0.71	0	-10919	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1533	22.80	3.14	12	0.38	533.00	3875.00	16320	20230719	-25.55	8780	20230316	38.38	16320	-25.55	20230719	8780	38.38	20230316	25500	-52.35	20221214	8780	38.38	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
43	20231123	151202	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	-220	5	-1.79	554068740	45929	112.60	12270	12450	11990	15950	8590	12270	12063.41	0.71	0	-10766	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1520	22.61	3.11	12	0.36	533.00	3875.00	16320	20230719	-26.16	8780	20230316	37.24	16320	-26.16	20230719	8780	37.24	20230316	25500	-52.75	20221214	8780	37.24	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
44	20231123	141203	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-260	5	-2.12	416838020	34585	84.79	12270	12450	11990	15950	8590	12270	12052.31	0.71	0	-10291	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1515	22.53	3.10	12	0.27	533.00	3875.00	16320	20230719	-26.41	8780	20230316	36.79	16320	-26.41	20230719	8780	36.79	20230316	25500	-52.90	20221214	8780	36.79	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
45	20231123	131200	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12030	-240	5	-1.96	361292860	29963	73.46	12270	12450	11990	15950	8590	12270	12057.68	0.71	0	-7173	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1518	22.57	3.10	12	0.24	533.00	3875.00	16320	20230719	-26.29	8780	20230316	37.02	16320	-26.29	20230719	8780	37.02	20230316	25500	-52.82	20221214	8780	37.02	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
46	20231123	121141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	-260	5	-2.12	302486910	25069	61.46	12270	12450	12000	15950	8590	12270	12065.85	0.71	0	-3276	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1515	22.53	3.10	12	0.20	533.00	3875.00	16320	20230719	-26.41	8780	20230316	36.79	16320	-26.41	20230719	8780	36.79	20230316	25500	-52.90	20221214	8780	36.79	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
47	20231123	111212	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	-230	5	-1.87	212031320	17552	43.03	12270	12450	12000	15950	8590	12270	12079.75	0.71	0	-417	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1519	22.59	3.11	12	0.14	533.00	3875.00	16320	20230719	-26.23	8780	20230316	37.13	16320	-26.23	20230719	8780	37.13	20230316	25500	-52.78	20221214	8780	37.13	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
48	20231123	101146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-200	5	-1.63	171782540	14212	34.84	12270	12450	12000	15950	8590	12270	12086.63	0.71	0	90	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1523	22.65	3.11	12	0.11	533.00	3875.00	16320	20230719	-26.04	8780	20230316	37.47	16320	-26.04	20230719	8780	37.47	20230316	25500	-52.67	20221214	8780	37.47	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
49	20231123	091141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12160	-110	5	-0.90	95462190	7907	19.38	12270	12450	12000	15950	8590	12270	12072.12	0.71	0	2078	12516	12392	12196	12072	11876	12455	12135	63	3680	500	8830	10	1	12614560	1534	22.81	3.14	12	0.06	533.00	3875.00	16320	20230719	-25.49	8780	20230316	38.50	16320	-25.49	20230719	8780	38.50	20230316	25500	-52.31	20221214	8780	38.50	20230316	3.55	N	311320	500	63 억		89383	N	N	0	N	00	N
50	20231122	161059	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12270	10	2	0.08	492681670	40625	62.08	12010	12320	12000	15930	8590	12260	12127.55	0.64	0	8886	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1548	23.02	3.17	12	0.32	533.00	3875.00	16320	20230719	-24.82	8780	20230316	39.75	16320	-24.82	20230719	8780	39.75	20230316	25500	-51.88	20221214	8780	39.75	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
51	20231122	151123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	0	3	0.00	465677280	38424	58.72	12010	12320	12000	15930	8590	12260	12119.44	0.64	0	9324	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1547	23.00	3.16	12	0.30	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	25500	-51.92	20221214	8780	39.64	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
52	20231122	141113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12170	-90	5	-0.73	337804900	27946	42.70	12010	12320	12000	15930	8590	12260	12087.77	0.64	0	2893	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1535	22.83	3.14	12	0.22	533.00	3875.00	16320	20230719	-25.43	8780	20230316	38.61	16320	-25.43	20230719	8780	38.61	20230316	25500	-52.27	20221214	8780	38.61	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
53	20231122	131151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12060	-200	5	-1.63	312250470	25835	39.48	12010	12320	12000	15930	8590	12260	12086.34	0.64	0	2252	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1521	22.63	3.11	12	0.20	533.00	3875.00	16320	20230719	-26.10	8780	20230316	37.36	16320	-26.10	20230719	8780	37.36	20230316	25500	-52.71	20221214	8780	37.36	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
54	20231122	121156	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12070	-190	5	-1.55	207778650	17144	26.20	12010	12320	12010	15930	8590	12260	12119.61	0.64	0	583	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1523	22.65	3.11	12	0.14	533.00	3875.00	16320	20230719	-26.04	8780	20230316	37.47	16320	-26.04	20230719	8780	37.47	20230316	25500	-52.67	20221214	8780	37.47	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
55	20231122	111247	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	-180	5	-1.47	174408570	14383	21.98	12010	12320	12010	15930	8590	12260	12126.02	0.64	0	755	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1524	22.66	3.12	12	0.11	533.00	3875.00	16320	20230719	-25.98	8780	20230316	37.59	16320	-25.98	20230719	8780	37.59	20230316	25500	-52.63	20221214	8780	37.59	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
56	20231122	101207	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12180	-80	5	-0.65	104686410	8617	13.17	12010	12320	12010	15930	8590	12260	12148.82	0.64	0	963	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1536	22.85	3.14	12	0.07	533.00	3875.00	16320	20230719	-25.37	8780	20230316	38.72	16320	-25.37	20230719	8780	38.72	20230316	25500	-52.24	20221214	8780	38.72	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
57	20231122	091116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	0	3	0.00	42839180	3538	5.41	12010	12260	12010	15930	8590	12260	12108.30	0.64	0	1532	12820	12540	12330	12050	11840	12435	11945	63	3670	500	8820	10	1	12614560	1547	23.00	3.16	12	0.03	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	25500	-51.92	20221214	8780	39.64	20230316	3.53	N	311320	500	63 억		80382	N	N	0	N	00	N
58	20231121	161113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	-210	5	-1.68	807066270	65268	153.97	12600	12610	12120	16210	8730	12470	12365.65	0.70	0	-9099	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1547	23.00	3.16	12	0.52	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	25500	-51.92	20221214	8780	39.64	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
59	20231121	151118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12220	-250	5	-2.00	781873950	63211	149.11	12600	12610	12120	16210	8730	12470	12369.27	0.70	0	-8932	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1541	22.93	3.15	12	0.50	533.00	3875.00	16320	20230719	-25.12	8780	20230316	39.18	16320	-25.12	20230719	8780	39.18	20230316	25500	-52.08	20221214	8780	39.18	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
60	20231121	141101	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12230	-240	5	-1.92	726496700	58680	138.43	12600	12610	12120	16210	8730	12470	12380.65	0.70	0	-8467	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1543	22.95	3.16	12	0.47	533.00	3875.00	16320	20230719	-25.06	8780	20230316	39.29	16320	-25.06	20230719	8780	39.29	20230316	25500	-52.04	20221214	8780	39.29	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
61	20231121	131051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12280	-190	5	-1.52	680209720	54900	129.51	12600	12610	12120	16210	8730	12470	12389.98	0.70	0	-7543	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1549	23.04	3.17	12	0.44	533.00	3875.00	16320	20230719	-24.75	8780	20230316	39.86	16320	-24.75	20230719	8780	39.86	20230316	25500	-51.84	20221214	8780	39.86	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
62	20231121	121053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12210	-260	5	-2.09	591979700	47670	112.45	12600	12610	12160	16210	8730	12470	12418.29	0.70	0	-7375	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1540	22.91	3.15	12	0.38	533.00	3875.00	16320	20230719	-25.18	8780	20230316	39.07	16320	-25.18	20230719	8780	39.07	20230316	25500	-52.12	20221214	8780	39.07	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
63	20231121	111046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12300	-170	5	-1.36	499365840	40094	94.58	12600	12610	12240	16210	8730	12470	12454.88	0.70	0	-7460	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1552	23.08	3.17	12	0.32	533.00	3875.00	16320	20230719	-24.63	8780	20230316	40.09	16320	-24.63	20230719	8780	40.09	20230316	25500	-51.76	20221214	8780	40.09	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
64	20231121	101020	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12430	-40	5	-0.32	326985530	26136	61.65	12600	12610	12420	16210	8730	12470	12510.92	0.70	0	-6748	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1568	23.32	3.21	12	0.21	533.00	3875.00	16320	20230719	-23.84	8780	20230316	41.57	16320	-23.84	20230719	8780	41.57	20230316	25500	-51.25	20221214	8780	41.57	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
65	20231121	091037	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12500	30	2	0.24	118460530	9455	22.30	12600	12610	12480	16210	8730	12470	12528.88	0.70	0	-3582	12716	12592	12446	12322	12176	12655	12385	63	3740	500	8970	10	1	12614560	1577	23.45	3.23	12	0.07	533.00	3875.00	16320	20230719	-23.41	8780	20230316	42.37	16320	-23.41	20230719	8780	42.37	20230316	25500	-50.98	20221214	8780	42.37	20230316	3.45	N	311320	500	63 억		88685	N	N	0	N	00	N
66	20231120	161042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12470	200	2	1.63	526412060	42308	64.16	12450	12570	12300	15950	8590	12270	12442.35	0.79	0	-10941	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1573	23.40	3.22	12	0.34	533.00	3875.00	16320	20230719	-23.59	8780	20230316	42.03	16320	-23.59	20230719	8780	42.03	20230316	25500	-51.10	20221214	8780	42.03	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
67	20231120	151053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12370	100	2	0.81	486563580	39099	59.30	12450	12570	12300	15950	8590	12270	12444.40	0.79	0	-9778	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1560	23.21	3.19	12	0.31	533.00	3875.00	16320	20230719	-24.20	8780	20230316	40.89	16320	-24.20	20230719	8780	40.89	20230316	25500	-51.49	20221214	8780	40.89	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
68	20231120	141053	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12470	200	2	1.63	415554910	33385	50.63	12450	12570	12300	15950	8590	12270	12447.35	0.79	0	-6778	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1573	23.40	3.22	12	0.26	533.00	3875.00	16320	20230719	-23.59	8780	20230316	42.03	16320	-23.59	20230719	8780	42.03	20230316	25500	-51.10	20221214	8780	42.03	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
69	20231120	131046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12430	160	2	1.30	373259850	29990	45.48	12450	12570	12300	15950	8590	12270	12446.14	0.79	0	-4740	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1568	23.32	3.21	12	0.24	533.00	3875.00	16320	20230719	-23.84	8780	20230316	41.57	16320	-23.84	20230719	8780	41.57	20230316	25500	-51.25	20221214	8780	41.57	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
70	20231120	121050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12360	90	2	0.73	316151680	25399	38.52	12450	12570	12300	15950	8590	12270	12447.41	0.79	0	-1911	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1559	23.19	3.19	12	0.20	533.00	3875.00	16320	20230719	-24.26	8780	20230316	40.77	16320	-24.26	20230719	8780	40.77	20230316	25500	-51.53	20221214	8780	40.77	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
71	20231120	111043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12410	140	2	1.14	298485120	23972	36.36	12450	12570	12300	15950	8590	12270	12451.41	0.79	0	-2113	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1565	23.28	3.20	12	0.19	533.00	3875.00	16320	20230719	-23.96	8780	20230316	41.34	16320	-23.96	20230719	8780	41.34	20230316	25500	-51.33	20221214	8780	41.34	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
72	20231120	101041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12440	170	2	1.39	222756220	17850	27.07	12450	12570	12320	15950	8590	12270	12479.34	0.79	0	-1017	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1569	23.34	3.21	12	0.14	533.00	3875.00	16320	20230719	-23.77	8780	20230316	41.69	16320	-23.77	20230719	8780	41.69	20230316	25500	-51.22	20221214	8780	41.69	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
73	20231120	091052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12540	270	2	2.20	78289940	6287	9.53	12450	12540	12320	15950	8590	12270	12452.67	0.79	0	1055	12943	12606	12403	12066	11863	12505	11965	63	3680	500	8830	10	1	12614560	1582	23.53	3.24	12	0.05	533.00	3875.00	16320	20230719	-23.16	8780	20230316	42.82	16320	-23.16	20230719	8780	42.82	20230316	25500	-50.82	20221214	8780	42.82	20230316	3.45	N	311320	500	63 억		99619	N	N	0	N	00	N
74	20231117	161114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12270	-470	5	-3.69	819583950	65924	80.95	12740	12740	12200	16560	8920	12740	12432.26	0.89	0	-12784	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1548	23.02	3.17	12	0.52	533.00	3875.00	16320	20230719	-24.82	8780	20230316	39.75	16320	-24.82	20230719	8780	39.75	20230316	25500	-51.88	20221214	8780	39.75	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
75	20231117	151121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12260	-480	5	-3.77	801257860	64431	79.12	12740	12740	12200	16560	8920	12740	12435.91	0.89	0	-12699	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1547	23.00	3.16	12	0.51	533.00	3875.00	16320	20230719	-24.88	8780	20230316	39.64	16320	-24.88	20230719	8780	39.64	20230316	25500	-51.92	20221214	8780	39.64	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
76	20231117	141115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12370	-370	5	-2.90	646932610	51859	63.68	12740	12740	12330	16560	8920	12740	12474.84	0.89	0	-7139	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1560	23.21	3.19	12	0.41	533.00	3875.00	16320	20230719	-24.20	8780	20230316	40.89	16320	-24.20	20230719	8780	40.89	20230316	25500	-51.49	20221214	8780	40.89	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
77	20231117	131112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12380	-360	5	-2.83	586383440	46962	57.67	12740	12740	12330	16560	8920	12740	12486.34	0.89	0	-3895	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1562	23.23	3.19	12	0.37	533.00	3875.00	16320	20230719	-24.14	8780	20230316	41.00	16320	-24.14	20230719	8780	41.00	20230316	25500	-51.45	20221214	8780	41.00	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
78	20231117	121115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12330	-410	5	-3.22	505901870	40473	49.70	12740	12740	12330	16560	8920	12740	12499.74	0.89	0	-2743	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1555	23.13	3.18	12	0.32	533.00	3875.00	16320	20230719	-24.45	8780	20230316	40.43	16320	-24.45	20230719	8780	40.43	20230316	25500	-51.65	20221214	8780	40.43	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
79	20231117	111120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12480	-260	5	-2.04	428806810	34261	42.07	12740	12740	12390	16560	8920	12740	12515.89	0.89	0	-719	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1574	23.41	3.22	12	0.27	533.00	3875.00	16320	20230719	-23.53	8780	20230316	42.14	16320	-23.53	20230719	8780	42.14	20230316	25500	-51.06	20221214	8780	42.14	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
80	20231117	101117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12520	-220	5	-1.73	339975960	27172	33.37	12740	12740	12390	16560	8920	12740	12512.00	0.89	0	617	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1579	23.49	3.23	12	0.22	533.00	3875.00	16320	20230719	-23.28	8780	20230316	42.60	16320	-23.28	20230719	8780	42.60	20230316	25500	-50.90	20221214	8780	42.60	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
81	20231117	091118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12520	-220	5	-1.73	145218740	11567	14.20	12740	12740	12420	16560	8920	12740	12554.57	0.89	0	-1601	13006	12872	12716	12582	12426	12940	12650	63	3820	500	9170	10	1	12614560	1579	23.49	3.23	12	0.09	533.00	3875.00	16320	20230719	-23.28	8780	20230316	42.60	16320	-23.28	20230719	8780	42.60	20230316	25500	-50.90	20221214	8780	42.60	20230316	3.40	N	311320	500	63 억		112219	N	N	0	N	00	N
82	20231116	161115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12750	70	2	0.55	1010383800	79561	28.40	12680	12850	12560	16480	8880	12680	12699.68	0.91	0	-4638	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1608	23.92	3.29	12	0.63	533.00	3875.00	16320	20230719	-21.88	8780	20230316	45.22	16320	-21.88	20230719	8780	45.22	20230316	25500	-50.00	20221214	8780	45.22	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
83	20231116	151108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12700	20	2	0.16	894634750	70457	25.15	12680	12850	12560	16480	8880	12680	12697.80	0.91	0	-5376	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1602	23.83	3.28	12	0.56	533.00	3875.00	16320	20230719	-22.18	8780	20230316	44.65	16320	-22.18	20230719	8780	44.65	20230316	25500	-50.20	20221214	8780	44.65	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
84	20231116	141045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12700	20	2	0.16	809750480	63768	22.76	12680	12850	12560	16480	8880	12680	12698.62	0.91	0	-4513	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1602	23.83	3.28	12	0.51	533.00	3875.00	16320	20230719	-22.18	8780	20230316	44.65	16320	-22.18	20230719	8780	44.65	20230316	25500	-50.20	20221214	8780	44.65	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
85	20231116	131108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12690	10	2	0.08	742129660	58434	20.86	12680	12850	12560	16480	8880	12680	12700.59	0.91	0	-5166	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1601	23.81	3.27	12	0.46	533.00	3875.00	16320	20230719	-22.24	8780	20230316	44.53	16320	-22.24	20230719	8780	44.53	20230316	25500	-50.24	20221214	8780	44.53	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
86	20231116	121110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12670	-10	5	-0.08	680065660	53525	19.11	12680	12850	12600	16480	8880	12680	12705.96	0.91	0	-5204	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1598	23.77	3.27	12	0.42	533.00	3875.00	16320	20230719	-22.37	8780	20230316	44.31	16320	-22.37	20230719	8780	44.31	20230316	25500	-50.31	20221214	8780	44.31	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
87	20231116	111109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12670	-10	5	-0.08	605010240	47611	16.99	12680	12850	12600	16480	8880	12680	12707.83	0.91	0	-5505	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1598	23.77	3.27	12	0.38	533.00	3875.00	16320	20230719	-22.37	8780	20230316	44.31	16320	-22.37	20230719	8780	44.31	20230316	25500	-50.31	20221214	8780	44.31	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
88	20231116	101108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12730	50	2	0.39	247201150	19424	6.93	12680	12850	12630	16480	8880	12680	12728.58	0.91	0	-1823	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1606	23.88	3.29	12	0.15	533.00	3875.00	16320	20230719	-22.00	8780	20230316	44.99	16320	-22.00	20230719	8780	44.99	20230316	25500	-50.08	20221214	8780	44.99	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
89	20231116	091114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12680	0	3	0.00	0	0	0.00	0	0	0	16480	8880	12680	0.00	0.91	0	0	13526	13102	12276	11852	11026	13315	12065	63	3800	500	9120	10	1	12614560	1600	23.79	3.27	12	0.00	533.00	3875.00	16320	20230719	-22.30	8780	20230316	44.42	16320	-22.30	20230719	8780	44.42	20230316	25500	-50.27	20221214	8780	44.42	20230316	3.41	N	311320	500	63 억		114178	N	N	0	N	00	N
90	20231115	160952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12680	1280	2	11.23	3423063560	278548	1560.93	11620	12700	11450	14820	7980	11400	12287.38	0.56	0	49895	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1600	23.79	3.27	12	2.21	533.00	3875.00	16320	20230719	-22.30	8780	20230316	44.42	16320	-22.30	20230719	8780	44.42	20230316	25500	-50.27	20221214	8780	44.42	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
91	20231115	151130	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12630	1230	2	10.79	3284445390	267597	1499.56	11620	12700	11450	14820	7980	11400	12273.85	0.56	0	48886	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1593	23.70	3.26	12	2.12	533.00	3875.00	16320	20230719	-22.61	8780	20230316	43.85	16320	-22.61	20230719	8780	43.85	20230316	25500	-50.47	20221214	8780	43.85	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
92	20231115	141125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12590	1190	2	10.44	2972179820	242869	1360.99	11620	12700	11450	14820	7980	11400	12237.79	0.56	0	50849	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1588	23.62	3.25	12	1.93	533.00	3875.00	16320	20230719	-22.86	8780	20230316	43.39	16320	-22.86	20230719	8780	43.39	20230316	25500	-50.63	20221214	8780	43.39	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
93	20231115	131126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12510	1110	2	9.74	2429368770	199660	1118.86	11620	12650	11450	14820	7980	11400	12167.53	0.56	0	45981	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1578	23.47	3.23	12	1.58	533.00	3875.00	16320	20230719	-23.35	8780	20230316	42.48	16320	-23.35	20230719	8780	42.48	20230316	25500	-50.94	20221214	8780	42.48	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
94	20231115	121127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12330	930	2	8.16	1880015600	155763	872.87	11620	12370	11450	14820	7980	11400	12069.72	0.56	0	44178	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1555	23.13	3.18	12	1.23	533.00	3875.00	16320	20230719	-24.45	8780	20230316	40.43	16320	-24.45	20230719	8780	40.43	20230316	25500	-51.65	20221214	8780	40.43	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
95	20231115	111140	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12190	790	2	6.93	1496437660	124539	697.89	11620	12210	11450	14820	7980	11400	12015.82	0.56	0	37998	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1538	22.87	3.15	12	0.99	533.00	3875.00	16320	20230719	-25.31	8780	20230316	38.84	16320	-25.31	20230719	8780	38.84	20230316	25500	-52.20	20221214	8780	38.84	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
96	20231115	101131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12100	700	2	6.14	980004620	82016	459.60	11620	12210	11450	14820	7980	11400	11948.94	0.56	0	21578	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1526	22.70	3.12	12	0.65	533.00	3875.00	16320	20230719	-25.86	8780	20230316	37.81	16320	-25.86	20230719	8780	37.81	20230316	25500	-52.55	20221214	8780	37.81	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
97	20231115	091121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11700	300	2	2.63	94562860	8134	45.58	11620	11760	11450	14820	7980	11400	11625.63	0.56	0	1085	11580	11490	11320	11230	11060	11535	11275	63	3420	500	8200	10	1	12614560	1476	21.95	3.02	12	0.06	533.00	3875.00	16320	20230719	-28.31	8780	20230316	33.26	16320	-28.31	20230719	8780	33.26	20230316	25500	-54.12	20221214	8780	33.26	20230316	3.44	N	311320	500	63 억		70240	N	N	0	N	00	N
98	20231114	161104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11400	270	2	2.43	200074790	17720	24.99	11160	11410	11150	14460	7800	11130	11290.57	0.50	0	6831	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1438	21.39	2.94	12	0.14	533.00	3875.00	16320	20230719	-30.15	8780	20230316	29.84	16320	-30.15	20230719	8780	29.84	20230316	25500	-55.29	20221214	8780	29.84	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
99	20231114	151110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11390	260	2	2.34	190603930	16889	23.82	11160	11410	11150	14460	7800	11130	11285.68	0.50	0	6736	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1437	21.37	2.94	12	0.13	533.00	3875.00	16320	20230719	-30.21	8780	20230316	29.73	16320	-30.21	20230719	8780	29.73	20230316	25500	-55.33	20221214	8780	29.73	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
100	20231114	141107	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11290	160	2	1.44	129550930	11495	16.21	11160	11350	11150	14460	7800	11130	11270.20	0.50	0	3191	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1424	21.18	2.91	12	0.09	533.00	3875.00	16320	20230719	-30.82	8780	20230316	28.59	16320	-30.82	20230719	8780	28.59	20230316	25500	-55.73	20221214	8780	28.59	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
101	20231114	131108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11320	190	2	1.71	120566440	10699	15.09	11160	11350	11150	14460	7800	11130	11268.94	0.50	0	3181	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1428	21.24	2.92	12	0.08	533.00	3875.00	16320	20230719	-30.64	8780	20230316	28.93	16320	-30.64	20230719	8780	28.93	20230316	25500	-55.61	20221214	8780	28.93	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
102	20231114	121111	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11260	130	2	1.17	83575390	7414	10.46	11160	11350	11150	14460	7800	11130	11272.64	0.50	0	1438	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1420	21.13	2.91	12	0.06	533.00	3875.00	16320	20230719	-31.00	8780	20230316	28.25	16320	-31.00	20230719	8780	28.25	20230316	25500	-55.84	20221214	8780	28.25	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
103	20231114	111122	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11300	170	2	1.53	72308110	6415	9.05	11160	11350	11150	14460	7800	11130	11271.72	0.50	0	813	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1425	21.20	2.92	12	0.05	533.00	3875.00	16320	20230719	-30.76	8780	20230316	28.70	16320	-30.76	20230719	8780	28.70	20230316	25500	-55.69	20221214	8780	28.70	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
104	20231114	101110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11280	150	2	1.35	48104910	4276	6.03	11160	11350	11150	14460	7800	11130	11249.98	0.50	0	-664	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1423	21.16	2.91	12	0.03	533.00	3875.00	16320	20230719	-30.88	8780	20230316	28.47	16320	-30.88	20230719	8780	28.47	20230316	25500	-55.76	20221214	8780	28.47	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
105	20231114	091057	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11210	80	2	0.72	6112140	547	0.77	11160	11230	11150	14460	7800	11130	11173.93	0.50	0	3	12423	11776	11433	10786	10443	11605	10615	63	3330	500	8010	10	1	12614560	1414	21.03	2.89	12	0.00	533.00	3875.00	16320	20230719	-31.31	8780	20230316	27.68	16320	-31.31	20230719	8780	27.68	20230316	25500	-56.04	20221214	8780	27.68	20230316	3.47	N	311320	500	63 억		63403	N	N	0	N	00	N
106	20231113	161049	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11130	-720	5	-6.08	810838510	70814	175.76	11950	12080	11090	15400	8300	11850	11450.50	0.64	0	-17608	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1404	20.88	2.87	12	0.56	533.00	3875.00	16320	20230719	-31.80	8780	20230316	26.77	16320	-31.80	20230719	8780	26.77	20230316	25500	-56.35	20221214	8780	26.77	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
107	20231113	151044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11150	-700	5	-5.91	788265470	68786	170.73	11950	12080	11090	15400	8300	11850	11459.68	0.64	0	-16727	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1407	20.92	2.88	12	0.55	533.00	3875.00	16320	20230719	-31.68	8780	20230316	26.99	16320	-31.68	20230719	8780	26.99	20230316	25500	-56.27	20221214	8780	26.99	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
108	20231113	141045	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11160	-690	5	-5.82	705302160	61344	152.26	11950	12080	11090	15400	8300	11850	11497.49	0.64	0	-14441	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1408	20.94	2.88	12	0.49	533.00	3875.00	16320	20230719	-31.62	8780	20230316	27.11	16320	-31.62	20230719	8780	27.11	20230316	25500	-56.24	20221214	8780	27.11	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
109	20231113	131042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11120	-730	5	-6.16	633986690	54943	136.37	11950	12080	11120	15400	8300	11850	11538.99	0.64	0	-14542	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1403	20.86	2.87	12	0.44	533.00	3875.00	16320	20230719	-31.86	8780	20230316	26.65	16320	-31.86	20230719	8780	26.65	20230316	25500	-56.39	20221214	8780	26.65	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
110	20231113	121047	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11220	-630	5	-5.32	521294910	44862	111.35	11950	12080	11210	15400	8300	11850	11619.97	0.64	0	-14266	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1415	21.05	2.90	12	0.36	533.00	3875.00	16320	20230719	-31.25	8780	20230316	27.79	16320	-31.25	20230719	8780	27.79	20230316	25500	-56.00	20221214	8780	27.79	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
111	20231113	111041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11390	-460	5	-3.88	440745210	37749	93.69	11950	12080	11380	15400	8300	11850	11675.68	0.64	0	-10039	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1437	21.37	2.94	12	0.30	533.00	3875.00	16320	20230719	-30.21	8780	20230316	29.73	16320	-30.21	20230719	8780	29.73	20230316	25500	-55.33	20221214	8780	29.73	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
112	20231113	101039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	-320	5	-2.70	312590050	26539	65.87	11950	12080	11510	15400	8300	11850	11778.52	0.64	0	-6789	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1454	21.63	2.98	12	0.21	533.00	3875.00	16320	20230719	-29.35	8780	20230316	31.32	16320	-29.35	20230719	8780	31.32	20230316	25500	-54.78	20221214	8780	31.32	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
113	20231113	091048	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11990	140	2	1.18	64989000	5450	13.53	11950	12080	11850	15400	8300	11850	11924.59	0.64	0	1425	12223	12036	11773	11586	11323	12130	11680	63	3550	500	8530	10	1	12614560	1512	22.50	3.09	12	0.04	533.00	3875.00	16320	20230719	-26.53	8780	20230316	36.56	16320	-26.53	20230719	8780	36.56	20230316	25500	-52.98	20221214	8780	36.56	20230316	3.48	N	311320	500	63 억		81085	N	N	0	N	00	N
114	20231110	161100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	90	2	0.77	452907280	38633	77.77	11680	11960	11510	15280	8240	11760	11723.13	0.59	0	6678	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1495	22.23	3.06	12	0.31	533.00	3875.00	16320	20230719	-27.39	8780	20230316	34.97	16320	-27.39	20230719	8780	34.97	20230316	25500	-53.53	20221214	8780	34.97	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
115	20231110	151105	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11830	70	2	0.60	436283470	37229	74.94	11680	11960	11510	15280	8240	11760	11718.91	0.59	0	6974	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1492	22.20	3.05	12	0.30	533.00	3875.00	16320	20230719	-27.51	8780	20230316	34.74	16320	-27.51	20230719	8780	34.74	20230316	25500	-53.61	20221214	8780	34.74	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
116	20231110	141050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	30	2	0.26	407141940	34767	69.99	11680	11960	11510	15280	8240	11760	11710.59	0.59	0	7343	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1487	22.12	3.04	12	0.28	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	25500	-53.76	20221214	8780	34.28	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
117	20231110	131052	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11760	0	3	0.00	386904740	33048	66.53	11680	11960	11510	15280	8240	11760	11707.36	0.59	0	7022	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1483	22.06	3.03	12	0.26	533.00	3875.00	16320	20230719	-27.94	8780	20230316	33.94	16320	-27.94	20230719	8780	33.94	20230316	25500	-53.88	20221214	8780	33.94	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
118	20231110	121100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	30	2	0.26	374393340	31985	64.39	11680	11960	11510	15280	8240	11760	11705.28	0.59	0	7414	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1487	22.12	3.04	12	0.25	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	25500	-53.76	20221214	8780	34.28	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
119	20231110	111040	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	90	2	0.77	345289000	29523	59.43	11680	11960	11510	15280	8240	11760	11695.59	0.59	0	6866	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1495	22.23	3.06	12	0.23	533.00	3875.00	16320	20230719	-27.39	8780	20230316	34.97	16320	-27.39	20230719	8780	34.97	20230316	25500	-53.53	20221214	8780	34.97	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
120	20231110	101051	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	-100	5	-0.85	132383970	11439	23.03	11680	11700	11510	15280	8240	11760	11573.04	0.59	0	-165	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1471	21.88	3.01	12	0.09	533.00	3875.00	16320	20230719	-28.55	8780	20230316	32.80	16320	-28.55	20230719	8780	32.80	20230316	25500	-54.27	20221214	8780	32.80	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
121	20231110	091033	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11600	-160	5	-1.36	14158200	1222	2.46	11680	11700	11530	15280	8240	11760	11586.09	0.59	0	-211	12580	12170	11790	11380	11000	12375	11585	63	3520	500	8460	10	1	12614560	1463	21.76	2.99	12	0.01	533.00	3875.00	16320	20230719	-28.92	8780	20230316	32.12	16320	-28.92	20230719	8780	32.12	20230316	25500	-54.51	20221214	8780	32.12	20230316	3.47	N	311320	500	63 억		73931	N	N	0	N	00	N
122	20231109	161027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11760	50	2	0.43	584247580	49475	69.85	11630	12200	11410	15220	8200	11710	11808.97	0.55	0	4742	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1483	22.06	3.03	12	0.39	533.00	3875.00	16320	20230719	-27.94	8780	20230316	33.94	16320	-27.94	20230719	8780	33.94	20230316	25500	-53.88	20221214	8780	33.94	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
123	20231109	151027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11710	0	3	0.00	573037460	48520	68.50	11630	12200	11410	15220	8200	11710	11810.34	0.55	0	4615	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1477	21.97	3.02	12	0.38	533.00	3875.00	16320	20230719	-28.25	8780	20230316	33.37	16320	-28.25	20230719	8780	33.37	20230316	25500	-54.08	20221214	8780	33.37	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
124	20231109	141023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	-30	5	-0.26	521613350	44121	62.29	11630	12200	11410	15220	8200	11710	11822.34	0.55	0	3416	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1473	21.91	3.01	12	0.35	533.00	3875.00	16320	20230719	-28.43	8780	20230316	33.03	16320	-28.43	20230719	8780	33.03	20230316	25500	-54.20	20221214	8780	33.03	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
125	20231109	131025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	-30	5	-0.26	468940330	39620	55.93	11630	12200	11410	15220	8200	11710	11835.95	0.55	0	3495	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1473	21.91	3.01	12	0.31	533.00	3875.00	16320	20230719	-28.43	8780	20230316	33.03	16320	-28.43	20230719	8780	33.03	20230316	25500	-54.20	20221214	8780	33.03	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
126	20231109	121030	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11830	120	2	1.02	414655590	35002	49.41	11630	12200	11410	15220	8200	11710	11846.63	0.55	0	3488	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1492	22.20	3.05	12	0.28	533.00	3875.00	16320	20230719	-27.51	8780	20230316	34.74	16320	-27.51	20230719	8780	34.74	20230316	25500	-53.61	20221214	8780	34.74	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
127	20231109	111025	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	180	2	1.54	364856160	30804	43.49	11630	12200	11410	15220	8200	11710	11844.44	0.55	0	4136	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1500	22.31	3.07	12	0.24	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	25500	-53.37	20221214	8780	35.42	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
128	20231109	101019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	100	2	0.85	250708980	21211	29.94	11630	12200	11410	15220	8200	11710	11819.76	0.55	0	920	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1490	22.16	3.05	12	0.17	533.00	3875.00	16320	20230719	-27.63	8780	20230316	34.51	16320	-27.63	20230719	8780	34.51	20230316	25500	-53.69	20221214	8780	34.51	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
129	20231109	091027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11800	90	2	0.77	46831430	3978	5.62	11630	11920	11630	15220	8200	11710	11772.61	0.55	0	1159	12576	12142	11926	11492	11276	12035	11385	63	3510	500	8430	10	1	12614560	1489	22.14	3.05	12	0.03	533.00	3875.00	16320	20230719	-27.70	8780	20230316	34.40	16320	-27.70	20230719	8780	34.40	20230316	25500	-53.73	20221214	8780	34.40	20230316	3.46	N	311320	500	63 억		69158	N	N	0	N	00	N
130	20231108	161018	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11710	-170	5	-1.43	847107460	70349	78.54	12100	12360	11710	15440	8320	11880	12041.50	0.60	0	-12343	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1477	21.97	3.02	12	0.56	533.00	3875.00	16320	20230719	-28.25	8780	20230316	33.37	16320	-28.25	20230719	8780	33.37	20230316	25500	-54.08	20221214	8780	33.37	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
131	20231108	151023	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11780	-100	5	-0.84	825344550	68495	76.47	12100	12360	11740	15440	8320	11880	12049.71	0.60	0	-12190	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1486	22.10	3.04	12	0.54	533.00	3875.00	16320	20230719	-27.82	8780	20230316	34.17	16320	-27.82	20230719	8780	34.17	20230316	25500	-53.80	20221214	8780	34.17	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
132	20231108	141017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11850	-30	5	-0.25	738039780	61086	68.20	12100	12360	11780	15440	8320	11880	12081.98	0.60	0	-10293	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1495	22.23	3.06	12	0.48	533.00	3875.00	16320	20230719	-27.39	8780	20230316	34.97	16320	-27.39	20230719	8780	34.97	20230316	25500	-53.53	20221214	8780	34.97	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
133	20231108	131014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	10	2	0.08	701983920	58047	64.81	12100	12360	11780	15440	8320	11880	12093.37	0.60	0	-8847	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1500	22.31	3.07	12	0.46	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	25500	-53.37	20221214	8780	35.42	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
134	20231108	121011	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11820	-60	5	-0.51	656976940	54241	60.56	12100	12360	11780	15440	8320	11880	12112.18	0.60	0	-10008	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1491	22.18	3.05	12	0.43	533.00	3875.00	16320	20230719	-27.57	8780	20230316	34.62	16320	-27.57	20230719	8780	34.62	20230316	25500	-53.65	20221214	8780	34.62	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
135	20231108	111019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11950	70	2	0.59	595908520	49109	54.83	12100	12360	11880	15440	8320	11880	12134.41	0.60	0	-10059	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1507	22.42	3.08	12	0.39	533.00	3875.00	16320	20230719	-26.78	8780	20230316	36.10	16320	-26.78	20230719	8780	36.10	20230316	25500	-53.14	20221214	8780	36.10	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
136	20231108	101017	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12010	130	2	1.09	466793590	38296	42.76	12100	12360	11960	15440	8320	11880	12189.10	0.60	0	-2676	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1515	22.53	3.10	12	0.30	533.00	3875.00	16320	20230719	-26.41	8780	20230316	36.79	16320	-26.41	20230719	8780	36.79	20230316	25500	-52.90	20221214	8780	36.79	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
137	20231108	091016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12230	350	2	2.95	196445770	15994	17.86	12100	12360	12030	15440	8320	11880	12282.47	0.60	0	3092	12506	12192	11956	11642	11406	12075	11525	63	3560	500	8550	10	1	12614560	1543	22.95	3.16	12	0.13	533.00	3875.00	16320	20230719	-25.06	8780	20230316	39.29	16320	-25.06	20230719	8780	39.29	20230316	25500	-52.04	20221214	8780	39.29	20230316	3.55	N	311320	500	63 억		76006	N	N	0	N	00	N
138	20231107	161016	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	-20	5	-0.17	1070865940	89465	114.94	11900	12270	11720	15470	8330	11900	11969.69	0.57	0	473	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1499	22.29	3.07	12	0.71	533.00	3875.00	16320	20230719	-27.21	8780	20230316	35.31	16320	-27.21	20230719	8780	35.31	20230316	25500	-53.41	20221214	8780	35.31	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
139	20231107	151019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11810	-90	5	-0.76	1053593720	88007	113.06	11900	12270	11720	15470	8330	11900	11971.72	0.57	0	639	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1490	22.16	3.05	12	0.70	533.00	3875.00	16320	20230719	-27.63	8780	20230316	34.51	16320	-27.63	20230719	8780	34.51	20230316	25500	-53.69	20221214	8780	34.51	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
140	20231107	141019	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	-10	5	-0.08	930798200	77637	99.74	11900	12270	11720	15470	8330	11900	11989.13	0.57	0	-2624	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1500	22.31	3.07	12	0.62	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	25500	-53.37	20221214	8780	35.42	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
141	20231107	131022	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	0	3	0.00	864220540	72049	92.56	11900	12270	11720	15470	8330	11900	11994.93	0.57	0	-4061	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1501	22.33	3.07	12	0.57	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	25500	-53.33	20221214	8780	35.54	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
142	20231107	121015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11790	-110	5	-0.92	784014690	65264	83.84	11900	12270	11750	15470	8330	11900	12013.01	0.57	0	-5823	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1487	22.12	3.04	12	0.52	533.00	3875.00	16320	20230719	-27.76	8780	20230316	34.28	16320	-27.76	20230719	8780	34.28	20230316	25500	-53.76	20221214	8780	34.28	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
143	20231107	111015	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12040	140	2	1.18	674378820	56032	71.98	11900	12270	11750	15470	8330	11900	12035.65	0.57	0	-4933	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1519	22.59	3.11	12	0.44	533.00	3875.00	16320	20230719	-26.23	8780	20230316	37.13	16320	-26.23	20230719	8780	37.13	20230316	25500	-52.78	20221214	8780	37.13	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
144	20231107	101027	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11920	20	2	0.17	555299190	46123	59.25	11900	12270	11750	15470	8330	11900	12039.59	0.57	0	-5900	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1504	22.36	3.08	12	0.37	533.00	3875.00	16320	20230719	-26.96	8780	20230316	35.76	16320	-26.96	20230719	8780	35.76	20230316	25500	-53.25	20221214	8780	35.76	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
145	20231107	091003	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12080	180	2	1.51	121138720	10185	13.08	11900	12090	11750	15470	8330	11900	11893.82	0.57	0	-2686	12353	12126	11873	11646	11393	12240	11760	63	3570	500	8560	10	1	12614560	1524	22.66	3.12	12	0.08	533.00	3875.00	16320	20230719	-25.98	8780	20230316	37.59	16320	-25.98	20230719	8780	37.59	20230316	25500	-52.63	20221214	8780	37.59	20230316	3.55	N	311320	500	63 억		71634	N	N	0	N	00	N
146	20231106	160952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11900	280	2	2.41	917310310	77106	188.82	11620	12100	11620	15100	8140	11620	11896.74	0.48	0	10548	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1501	22.33	3.07	12	0.61	533.00	3875.00	16320	20230719	-27.08	8780	20230316	35.54	16320	-27.08	20230719	8780	35.54	20230316	25500	-53.33	20221214	8780	35.54	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
147	20231106	150959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11890	270	2	2.32	903066200	75908	185.88	11620	12100	11620	15100	8140	11620	11896.85	0.48	0	10318	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1500	22.31	3.07	12	0.60	533.00	3875.00	16320	20230719	-27.14	8780	20230316	35.42	16320	-27.14	20230719	8780	35.42	20230316	25500	-53.37	20221214	8780	35.42	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
148	20231106	140953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11930	310	2	2.67	792572410	66605	163.10	11620	12100	11620	15100	8140	11620	11899.59	0.48	0	7502	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1505	22.38	3.08	12	0.53	533.00	3875.00	16320	20230719	-26.90	8780	20230316	35.88	16320	-26.90	20230719	8780	35.88	20230316	25500	-53.22	20221214	8780	35.88	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
149	20231106	131002	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	430	2	3.70	758740180	63781	156.19	11620	12100	11620	15100	8140	11620	11896.02	0.48	0	8429	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1520	22.61	3.11	12	0.51	533.00	3875.00	16320	20230719	-26.16	8780	20230316	37.24	16320	-26.16	20230719	8780	37.24	20230316	25500	-52.75	20221214	8780	37.24	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
150	20231106	121000	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11880	260	2	2.24	701389050	58951	144.36	11620	12100	11620	15100	8140	11620	11897.83	0.48	0	7256	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1499	22.29	3.07	12	0.47	533.00	3875.00	16320	20230719	-27.21	8780	20230316	35.31	16320	-27.21	20230719	8780	35.31	20230316	25500	-53.41	20221214	8780	35.31	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
151	20231106	110957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	12050	430	2	3.70	582194550	48942	119.85	11620	12100	11620	15100	8140	11620	11895.60	0.48	0	6767	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1520	22.61	3.11	12	0.39	533.00	3875.00	16320	20230719	-26.16	8780	20230316	37.24	16320	-26.16	20230719	8780	37.24	20230316	25500	-52.75	20221214	8780	37.24	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
152	20231106	100932	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11910	290	2	2.50	418485310	35297	86.44	11620	12040	11620	15100	8140	11620	11856.12	0.48	0	3409	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1502	22.35	3.07	12	0.28	533.00	3875.00	16320	20230719	-27.02	8780	20230316	35.65	16320	-27.02	20230719	8780	35.65	20230316	25500	-53.29	20221214	8780	35.65	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
153	20231106	090957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11720	100	2	0.86	113050480	9655	23.64	11620	11850	11620	15100	8140	11620	11709.01	0.48	0	-1010	11980	11800	11610	11430	11240	11705	11335	63	3480	500	8360	10	1	12614560	1478	21.99	3.02	12	0.08	533.00	3875.00	16320	20230719	-28.19	8780	20230316	33.49	16320	-28.19	20230719	8780	33.49	20230316	25500	-54.04	20221214	8780	33.49	20230316	3.57	N	311320	500	63 억		60318	N	N	0	N	00	N
154	20231103	160945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11620	80	2	0.69	472975290	40781	63.33	11680	11790	11420	15000	8080	11540	11597.88	0.47	0	565	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1466	21.80	3.00	12	0.32	533.00	3875.00	16320	20230719	-28.80	8780	20230316	32.35	16320	-28.80	20230719	8780	32.35	20230316	25500	-54.43	20221214	8780	32.35	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
155	20231103	150940	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11560	20	2	0.17	463564480	39971	62.08	11680	11790	11420	15000	8080	11540	11597.52	0.47	0	646	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1458	21.69	2.98	12	0.32	533.00	3875.00	16320	20230719	-29.17	8780	20230316	31.66	16320	-29.17	20230719	8780	31.66	20230316	25500	-54.67	20221214	8780	31.66	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
156	20231103	140941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	40	2	0.35	444967460	38362	59.58	11680	11790	11420	15000	8080	11540	11599.17	0.47	0	447	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1461	21.73	2.99	12	0.30	533.00	3875.00	16320	20230719	-29.04	8780	20230316	31.89	16320	-29.04	20230719	8780	31.89	20230316	25500	-54.59	20221214	8780	31.89	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
157	20231103	130941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11510	-30	5	-0.26	388786750	33515	52.05	11680	11790	11420	15000	8080	11540	11600.38	0.47	0	-1930	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1452	21.59	2.97	12	0.27	533.00	3875.00	16320	20230719	-29.47	8780	20230316	31.09	16320	-29.47	20230719	8780	31.09	20230316	25500	-54.86	20221214	8780	31.09	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
158	20231103	120938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11660	120	2	1.04	346854690	29887	46.41	11680	11790	11420	15000	8080	11540	11605.54	0.47	0	-2029	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1471	21.88	3.01	12	0.24	533.00	3875.00	16320	20230719	-28.55	8780	20230316	32.80	16320	-28.55	20230719	8780	32.80	20230316	25500	-54.27	20221214	8780	32.80	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
159	20231103	110948	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	50	2	0.43	327156580	28190	43.78	11680	11790	11420	15000	8080	11540	11605.41	0.47	0	-2320	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1462	21.74	2.99	12	0.22	533.00	3875.00	16320	20230719	-28.98	8780	20230316	32.00	16320	-28.98	20230719	8780	32.00	20230316	25500	-54.55	20221214	8780	32.00	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
160	20231103	100928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11670	130	2	1.13	287052480	24748	38.43	11680	11790	11420	15000	8080	11540	11599.02	0.47	0	-2044	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1472	21.89	3.01	12	0.20	533.00	3875.00	16320	20230719	-28.49	8780	20230316	32.92	16320	-28.49	20230719	8780	32.92	20230316	25500	-54.24	20221214	8780	32.92	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
161	20231103	090934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11680	140	2	1.21	65701070	5624	8.73	11680	11790	11600	15000	8080	11540	11682.27	0.47	0	-1551	12246	11892	11526	11172	10806	12070	11350	63	3460	500	8300	10	1	12614560	1473	21.91	3.01	12	0.04	533.00	3875.00	16320	20230719	-28.43	8780	20230316	33.03	16320	-28.43	20230719	8780	33.03	20230316	25500	-54.20	20221214	8780	33.03	20230316	3.56	N	311320	500	63 억		59736	N	N	0	N	00	N
162	20231102	160934	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	560	2	5.10	739305880	64037	658.82	11160	11880	11160	14270	7690	10980	11544.98	0.38	0	9175	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1456	21.65	2.98	12	0.51	533.00	3875.00	16320	20230719	-29.29	8780	20230316	31.44	16320	-29.29	20230719	8780	31.44	20230316	25500	-54.75	20221214	8780	31.44	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
163	20231102	150945	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11540	560	2	5.10	725953010	62880	646.91	11160	11880	11160	14270	7690	10980	11545.05	0.38	0	8998	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1456	21.65	2.98	12	0.50	533.00	3875.00	16320	20230719	-29.29	8780	20230316	31.44	16320	-29.29	20230719	8780	31.44	20230316	25500	-54.75	20221214	8780	31.44	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
164	20231102	140930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11530	550	2	5.01	687188690	59528	612.43	11160	11880	11160	14270	7690	10980	11543.96	0.38	0	8044	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1454	21.63	2.98	12	0.47	533.00	3875.00	16320	20230719	-29.35	8780	20230316	31.32	16320	-29.35	20230719	8780	31.32	20230316	25500	-54.78	20221214	8780	31.32	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
165	20231102	130933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11500	520	2	4.74	660994640	57258	589.07	11160	11880	11160	14270	7690	10980	11544.14	0.38	0	7133	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1451	21.58	2.97	12	0.45	533.00	3875.00	16320	20230719	-29.53	8780	20230316	30.98	16320	-29.53	20230719	8780	30.98	20230316	25500	-54.90	20221214	8780	30.98	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
166	20231102	120931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11590	610	2	5.56	604331430	52350	538.58	11160	11880	11160	14270	7690	10980	11544.06	0.38	0	6566	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1462	21.74	2.99	12	0.41	533.00	3875.00	16320	20230719	-28.98	8780	20230316	32.00	16320	-28.98	20230719	8780	32.00	20230316	25500	-54.55	20221214	8780	32.00	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
167	20231102	110929	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11580	600	2	5.46	471651030	40882	420.60	11160	11880	11160	14270	7690	10980	11536.89	0.38	0	9701	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1461	21.73	2.99	12	0.32	533.00	3875.00	16320	20230719	-29.04	8780	20230316	31.89	16320	-29.04	20230719	8780	31.89	20230316	25500	-54.59	20221214	8780	31.89	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
168	20231102	100930	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11570	590	2	5.37	324024010	28226	290.39	11160	11700	11160	14270	7690	10980	11479.63	0.38	0	11303	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1460	21.71	2.99	12	0.22	533.00	3875.00	16320	20230719	-29.11	8780	20230316	31.78	16320	-29.11	20230719	8780	31.78	20230316	25500	-54.63	20221214	8780	31.78	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
169	20231102	090937	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	11480	500	2	4.55	147971710	13002	133.77	11160	11500	11160	14270	7690	10980	11380.69	0.38	0	7558	11133	11056	10953	10876	10773	11095	10915	63	3290	500	7900	10	1	12614560	1448	21.54	2.96	12	0.10	533.00	3875.00	16320	20230719	-29.66	8780	20230316	30.75	16320	-29.66	20230719	8780	30.75	20230316	25500	-54.98	20221214	8780	30.75	20230316	3.55	N	311320	500	63 억		48541	N	N	0	N	00	N
170	20231101	160927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10980	200	2	1.86	106167000	9687	32.66	10850	11030	10850	14010	7550	10780	10959.64	0.38	0	631	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1385	20.60	2.83	12	0.08	533.00	3875.00	16320	20230719	-32.72	8780	20230316	25.06	16320	-32.72	20230719	8780	25.06	20230316	25500	-56.94	20221214	8780	25.06	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N
171	20231101	150928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10960	180	2	1.67	99617830	9090	30.65	10850	11030	10850	14010	7550	10780	10959.06	0.38	0	632	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1383	20.56	2.83	12	0.07	533.00	3875.00	16320	20230719	-32.84	8780	20230316	24.83	16320	-32.84	20230719	8780	24.83	20230316	25500	-57.02	20221214	8780	24.83	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N
172	20231101	140919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10990	210	2	1.95	81110010	7400	24.95	10850	11030	10850	14010	7550	10780	10960.81	0.38	0	680	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1386	20.62	2.84	12	0.06	533.00	3875.00	16320	20230719	-32.66	8780	20230316	25.17	16320	-32.66	20230719	8780	25.17	20230316	25500	-56.90	20221214	8780	25.17	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N
173	20231101	130927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10960	180	2	1.67	67077720	6121	20.64	10850	11030	10850	14010	7550	10780	10958.62	0.38	0	644	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1383	20.56	2.83	12	0.05	533.00	3875.00	16320	20230719	-32.84	8780	20230316	24.83	16320	-32.84	20230719	8780	24.83	20230316	25500	-57.02	20221214	8780	24.83	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N
174	20231101	120949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10970	190	2	1.76	64718140	5906	19.91	10850	11030	10850	14010	7550	10780	10958.03	0.38	0	648	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1384	20.58	2.83	12	0.05	533.00	3875.00	16320	20230719	-32.78	8780	20230316	24.94	16320	-32.78	20230719	8780	24.94	20230316	25500	-56.98	20221214	8780	24.94	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N
175	20231101	110957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10950	170	2	1.58	56374020	5144	17.34	10850	11030	10850	14010	7550	10780	10959.18	0.38	0	643	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1381	20.54	2.83	12	0.04	533.00	3875.00	16320	20230719	-32.90	8780	20230316	24.72	16320	-32.90	20230719	8780	24.72	20230316	25500	-57.06	20221214	8780	24.72	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N
176	20231101	100941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10980	200	2	1.86	47011210	4288	14.46	10850	11030	10850	14010	7550	10780	10963.44	0.38	0	706	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1385	20.60	2.83	12	0.03	533.00	3875.00	16320	20230719	-32.72	8780	20230316	25.06	16320	-32.72	20230719	8780	25.06	20230316	25500	-56.94	20221214	8780	25.06	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N
177	20231101	090943	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10930	150	2	1.39	15505940	1423	4.80	10850	10930	10850	14010	7550	10780	10896.65	0.38	0	998	11393	11086	10893	10586	10393	10990	10490	63	3230	500	7760	10	1	12614560	1379	20.51	2.82	12	0.01	533.00	3875.00	16320	20230719	-33.03	8780	20230316	24.49	16320	-33.03	20230719	8780	24.49	20230316	25500	-57.14	20221214	8780	24.49	20230316	3.56	N	311320	500	63 억		47921	N	N	0	N	00	N