KissMeData/066130/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	160632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5550	-10	5	-0.18	176214900	32084	114.06	5500	5570	5440	7220	3900	5560	5492.26	1.37	0	585	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	710	15.46	0.70	12	0.25	359.00	7926.00	8100	20230223	-31.48	4550	20230726	21.98	8100	-31.48	20230223	4550	21.98	20230726	8100	-31.48	20230223	4550	21.98	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
3	20231130	150632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5530	-30	5	-0.54	170752950	31099	110.56	5500	5570	5440	7220	3900	5560	5490.63	1.37	0	921	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	708	15.40	0.70	12	0.24	359.00	7926.00	8100	20230223	-31.73	4550	20230726	21.54	8100	-31.73	20230223	4550	21.54	20230726	8100	-31.73	20230223	4550	21.54	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
4	20231130	140629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5520	-40	5	-0.72	121455400	22073	78.47	5500	5570	5450	7220	3900	5560	5502.44	1.37	0	312	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	707	15.38	0.70	12	0.17	359.00	7926.00	8100	20230223	-31.85	4550	20230726	21.32	8100	-31.85	20230223	4550	21.32	20230726	8100	-31.85	20230223	4550	21.32	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
5	20231130	130627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5530	-30	5	-0.54	96022730	17457	62.06	5500	5570	5450	7220	3900	5560	5500.53	1.37	0	143	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	708	15.40	0.70	12	0.14	359.00	7926.00	8100	20230223	-31.73	4550	20230726	21.54	8100	-31.73	20230223	4550	21.54	20230726	8100	-31.73	20230223	4550	21.54	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
6	20231130	120638	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5570	10	2	0.18	94496560	17180	61.08	5500	5570	5450	7220	3900	5560	5500.38	1.37	0	162	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	713	15.52	0.70	12	0.13	359.00	7926.00	8100	20230223	-31.23	4550	20230726	22.42	8100	-31.23	20230223	4550	22.42	20230726	8100	-31.23	20230223	4550	22.42	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
7	20231130	110632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5540	-20	5	-0.36	54839830	9975	35.46	5500	5560	5450	7220	3900	5560	5497.73	1.37	0	-748	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	709	15.43	0.70	12	0.08	359.00	7926.00	8100	20230223	-31.60	4550	20230726	21.76	8100	-31.60	20230223	4550	21.76	20230726	8100	-31.60	20230223	4550	21.76	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
8	20231130	100627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5520	-40	5	-0.72	33742180	6158	21.89	5500	5560	5450	7220	3900	5560	5479.41	1.37	0	-455	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	707	15.38	0.70	12	0.05	359.00	7926.00	8100	20230223	-31.85	4550	20230726	21.32	8100	-31.85	20230223	4550	21.32	20230726	8100	-31.85	20230223	4550	21.32	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
9	20231130	090629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5510	-50	5	-0.90	1055030	191	0.68	5500	5560	5500	7220	3900	5560	5523.72	1.37	0	-52	5733	5646	5533	5446	5333	5690	5490	64	1660	500	4000	10	1	12800000	705	15.35	0.70	12	0.00	359.00	7926.00	8100	20230223	-31.98	4550	20230726	21.10	8100	-31.98	20230223	4550	21.10	20230726	8100	-31.98	20230223	4550	21.10	20230726	2.13	N	066130	500	64 억		175798	N	N	0	N	00	N
10	20231129	160626	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5560	-20	5	-0.36	155400250	27979	53.48	5550	5620	5420	7250	3910	5580	5554.06	1.43	0	-6221	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	712	15.49	0.70	12	0.22	359.00	7926.00	8100	20230223	-31.36	4550	20230726	22.20	8100	-31.36	20230223	4550	22.20	20230726	8100	-31.36	20230223	4550	22.20	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
11	20231129	150630	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5500	-80	5	-1.43	129511940	23304	44.55	5550	5620	5420	7250	3910	5580	5557.50	1.43	0	-6363	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	704	15.32	0.69	12	0.18	359.00	7926.00	8100	20230223	-32.10	4550	20230726	20.88	8100	-32.10	20230223	4550	20.88	20230726	8100	-32.10	20230223	4550	20.88	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
12	20231129	140627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5540	-40	5	-0.72	102769690	18430	35.23	5550	5620	5530	7250	3910	5580	5576.22	1.43	0	-4206	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	709	15.43	0.70	12	0.14	359.00	7926.00	8100	20230223	-31.60	4550	20230726	21.76	8100	-31.60	20230223	4550	21.76	20230726	8100	-31.60	20230223	4550	21.76	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
13	20231129	130629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	0	3	0.00	85666550	15346	29.33	5550	5620	5530	7250	3910	5580	5582.34	1.43	0	-2340	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	714	15.54	0.70	12	0.12	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
14	20231129	120629	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5600	20	2	0.36	50911660	9101	17.40	5550	5620	5530	7250	3910	5580	5594.07	1.43	0	-1065	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	717	15.60	0.71	12	0.07	359.00	7926.00	8100	20230223	-30.86	4550	20230726	23.08	8100	-30.86	20230223	4550	23.08	20230726	8100	-30.86	20230223	4550	23.08	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
15	20231129	110630	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5590	10	2	0.18	44586090	7973	15.24	5550	5620	5530	7250	3910	5580	5592.13	1.43	0	-1018	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	716	15.57	0.71	12	0.06	359.00	7926.00	8100	20230223	-30.99	4550	20230726	22.86	8100	-30.99	20230223	4550	22.86	20230726	8100	-30.99	20230223	4550	22.86	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
16	20231129	100628	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	0	3	0.00	31116780	5565	10.64	5550	5620	5530	7250	3910	5580	5591.51	1.43	0	-732	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	714	15.54	0.70	12	0.04	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
17	20231129	090625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5600	20	2	0.36	4639140	833	1.59	5550	5610	5530	7250	3910	5580	5569.20	1.43	0	-126	5693	5636	5543	5486	5393	5665	5515	64	1670	500	4010	10	1	12800000	717	15.60	0.71	12	0.01	359.00	7926.00	8100	20230223	-30.86	4550	20230726	23.08	8100	-30.86	20230223	4550	23.08	20230726	8100	-30.86	20230223	4550	23.08	20230726	2.34	N	066130	500	64 억		183078	N	N	0	N	00	N
18	20231128	160627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	30	2	0.54	283588140	51277	69.15	5490	5600	5450	7210	3890	5550	5530.49	1.36	0	8919	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	714	15.54	0.70	12	0.40	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
19	20231128	150546	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5550	0	3	0.00	271068910	49031	66.12	5490	5600	5450	7210	3890	5550	5528.52	1.36	0	8731	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	710	15.46	0.70	12	0.38	359.00	7926.00	8100	20230223	-31.48	4550	20230726	21.98	8100	-31.48	20230223	4550	21.98	20230726	8100	-31.48	20230223	4550	21.98	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
20	20231128	140627	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5520	-30	5	-0.54	245275400	44380	59.85	5490	5600	5450	7210	3890	5550	5526.71	1.36	0	8913	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	707	15.38	0.70	12	0.35	359.00	7926.00	8100	20230223	-31.85	4550	20230726	21.32	8100	-31.85	20230223	4550	21.32	20230726	8100	-31.85	20230223	4550	21.32	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
21	20231128	130623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5570	20	2	0.36	177994660	32147	43.35	5490	5600	5450	7210	3890	5550	5536.90	1.36	0	1805	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	713	15.52	0.70	12	0.25	359.00	7926.00	8100	20230223	-31.23	4550	20230726	22.42	8100	-31.23	20230223	4550	22.42	20230726	8100	-31.23	20230223	4550	22.42	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
22	20231128	120625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5590	40	2	0.72	131873180	23840	32.15	5490	5600	5450	7210	3890	5550	5531.59	1.36	0	-1737	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	716	15.57	0.71	12	0.19	359.00	7926.00	8100	20230223	-30.99	4550	20230726	22.86	8100	-30.99	20230223	4550	22.86	20230726	8100	-30.99	20230223	4550	22.86	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
23	20231128	110624	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5560	10	2	0.18	112458450	20369	27.47	5490	5600	5450	7210	3890	5550	5521.06	1.36	0	-1488	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	712	15.49	0.70	12	0.16	359.00	7926.00	8100	20230223	-31.36	4550	20230726	22.20	8100	-31.36	20230223	4550	22.20	20230726	8100	-31.36	20230223	4550	22.20	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
24	20231128	100623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	30	2	0.54	95135120	17259	23.27	5490	5580	5450	7210	3890	5550	5512.20	1.36	0	-866	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	714	15.54	0.70	12	0.13	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
25	20231128	090623	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5500	-50	5	-0.90	8082020	1466	1.98	5490	5560	5480	7210	3890	5550	5512.97	1.36	0	193	5750	5650	5560	5460	5370	5605	5415	64	1660	500	3990	10	1	12800000	704	15.32	0.69	12	0.01	359.00	7926.00	8100	20230223	-32.10	4550	20230726	20.88	8100	-32.10	20230223	4550	20.88	20230726	8100	-32.10	20230223	4550	20.88	20230726	2.38	N	066130	500	64 억		174267	N	N	0	N	00	N
26	20231127	160622	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5550	-70	5	-1.25	410465520	73952	221.94	5610	5660	5470	7300	3940	5620	5550.43	1.25	0	13811	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	710	15.46	0.70	12	0.58	359.00	7926.00	8100	20230223	-31.48	4550	20230726	21.98	8100	-31.48	20230223	4550	21.98	20230726	8100	-31.48	20230223	4550	21.98	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
27	20231127	150622	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5550	-70	5	-1.25	352391910	63411	190.31	5610	5660	5500	7300	3940	5620	5557.27	1.25	0	13434	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	710	15.46	0.70	12	0.50	359.00	7926.00	8100	20230223	-31.48	4550	20230726	21.98	8100	-31.48	20230223	4550	21.98	20230726	8100	-31.48	20230223	4550	21.98	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
28	20231127	140626	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5550	-70	5	-1.25	301908930	54260	162.85	5610	5660	5520	7300	3940	5620	5564.12	1.25	0	12986	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	710	15.46	0.70	12	0.42	359.00	7926.00	8100	20230223	-31.48	4550	20230726	21.98	8100	-31.48	20230223	4550	21.98	20230726	8100	-31.48	20230223	4550	21.98	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
29	20231127	130625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5560	-60	5	-1.07	265138340	47613	142.90	5610	5660	5520	7300	3940	5620	5568.61	1.25	0	12351	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	712	15.49	0.70	12	0.37	359.00	7926.00	8100	20230223	-31.36	4550	20230726	22.20	8100	-31.36	20230223	4550	22.20	20230726	8100	-31.36	20230223	4550	22.20	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
30	20231127	120625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	-40	5	-0.71	223316860	40066	120.25	5610	5660	5530	7300	3940	5620	5573.72	1.25	0	13380	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	714	15.54	0.70	12	0.31	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
31	20231127	110617	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5610	-10	5	-0.18	210624330	37794	113.43	5610	5660	5530	7300	3940	5620	5572.96	1.25	0	15084	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	718	15.63	0.71	12	0.30	359.00	7926.00	8100	20230223	-30.74	4550	20230726	23.30	8100	-30.74	20230223	4550	23.30	20230726	8100	-30.74	20230223	4550	23.30	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
32	20231127	100616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5610	-10	5	-0.18	84898250	15125	45.39	5610	5660	5550	7300	3940	5620	5613.11	1.25	0	133	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	718	15.63	0.71	12	0.12	359.00	7926.00	8100	20230223	-30.74	4550	20230726	23.30	8100	-30.74	20230223	4550	23.30	20230726	8100	-30.74	20230223	4550	23.30	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
33	20231127	090618	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5570	-50	5	-0.89	11310970	2034	6.10	5610	5620	5550	7300	3940	5620	5560.95	1.25	0	9	5766	5692	5616	5542	5466	5655	5505	64	1680	500	4040	10	1	12800000	713	15.52	0.70	12	0.02	359.00	7926.00	8100	20230223	-31.23	4550	20230726	22.42	8100	-31.23	20230223	4550	22.42	20230726	8100	-31.23	20230223	4550	22.42	20230726	2.40	N	066130	500	64 억		160545	N	N	0	N	00	N
34	20231124	160611	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5620	-80	5	-1.40	186233300	33271	112.62	5650	5690	5540	7410	3990	5700	5597.43	1.31	0	-6773	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	719	15.65	0.71	12	0.26	359.00	7926.00	8100	20230223	-30.62	4550	20230726	23.52	8100	-30.62	20230223	4550	23.52	20230726	8100	-30.62	20230223	4550	23.52	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
35	20231124	150619	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5550	-150	5	-2.63	163233510	29159	98.70	5650	5690	5540	7410	3990	5700	5598.05	1.31	0	-5118	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	710	15.46	0.70	12	0.23	359.00	7926.00	8100	20230223	-31.48	4550	20230726	21.98	8100	-31.48	20230223	4550	21.98	20230726	8100	-31.48	20230223	4550	21.98	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
36	20231124	140620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	-120	5	-2.11	131106290	23377	79.13	5650	5690	5550	7410	3990	5700	5608.35	1.31	0	-2946	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	714	15.54	0.70	12	0.18	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
37	20231124	130616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5630	-70	5	-1.23	105504370	18784	63.58	5650	5690	5580	7410	3990	5700	5616.71	1.31	0	-1179	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	721	15.68	0.71	12	0.15	359.00	7926.00	8100	20230223	-30.49	4550	20230726	23.74	8100	-30.49	20230223	4550	23.74	20230726	8100	-30.49	20230223	4550	23.74	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
38	20231124	120620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5640	-60	5	-1.05	92069630	16389	55.47	5650	5690	5580	7410	3990	5700	5617.77	1.31	0	-694	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	722	15.71	0.71	12	0.13	359.00	7926.00	8100	20230223	-30.37	4550	20230726	23.96	8100	-30.37	20230223	4550	23.96	20230726	8100	-30.37	20230223	4550	23.96	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
39	20231124	110617	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5640	-60	5	-1.05	61893810	10999	37.23	5650	5690	5600	7410	3990	5700	5627.22	1.31	0	-827	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	722	15.71	0.71	12	0.09	359.00	7926.00	8100	20230223	-30.37	4550	20230726	23.96	8100	-30.37	20230223	4550	23.96	20230726	8100	-30.37	20230223	4550	23.96	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
40	20231124	100616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5640	-60	5	-1.05	45069910	8018	27.14	5650	5690	5600	7410	3990	5700	5621.09	1.31	0	-131	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	722	15.71	0.71	12	0.06	359.00	7926.00	8100	20230223	-30.37	4550	20230726	23.96	8100	-30.37	20230223	4550	23.96	20230726	8100	-30.37	20230223	4550	23.96	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
41	20231124	090616	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5610	-90	5	-1.58	12901730	2295	7.77	5650	5690	5600	7410	3990	5700	5621.67	1.31	0	-233	5766	5732	5666	5632	5566	5750	5650	64	1710	500	4100	10	1	12800000	718	15.63	0.71	12	0.02	359.00	7926.00	8100	20230223	-30.74	4550	20230726	23.30	8100	-30.74	20230223	4550	23.30	20230726	8100	-30.74	20230223	4550	23.30	20230726	2.34	N	066130	500	64 억		167569	N	N	0	N	00	N
42	20231123	160609	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	50	2	0.88	166660200	29540	32.28	5660	5700	5600	7340	3960	5650	5641.85	1.33	0	-2779	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	730	15.88	0.72	12	0.23	359.00	7926.00	8100	20230223	-29.63	4550	20230726	25.27	8100	-29.63	20230223	4550	25.27	20230726	8100	-29.63	20230223	4550	25.27	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
43	20231123	150631	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5630	-20	5	-0.35	152419880	27040	29.55	5660	5700	5600	7340	3960	5650	5636.83	1.33	0	-1610	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	721	15.68	0.71	12	0.21	359.00	7926.00	8100	20230223	-30.49	4550	20230726	23.74	8100	-30.49	20230223	4550	23.74	20230726	8100	-30.49	20230223	4550	23.74	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
44	20231123	140625	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5640	-10	5	-0.18	141379340	25093	27.42	5660	5690	5600	7340	3960	5650	5634.21	1.33	0	-1534	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	722	15.71	0.71	12	0.20	359.00	7926.00	8100	20230223	-30.37	4550	20230726	23.96	8100	-30.37	20230223	4550	23.96	20230726	8100	-30.37	20230223	4550	23.96	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
45	20231123	130626	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5610	-40	5	-0.71	117197900	20780	22.71	5660	5690	5600	7340	3960	5650	5639.94	1.33	0	-1600	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	718	15.63	0.71	12	0.16	359.00	7926.00	8100	20230223	-30.74	4550	20230726	23.30	8100	-30.74	20230223	4550	23.30	20230726	8100	-30.74	20230223	4550	23.30	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
46	20231123	120618	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5630	-20	5	-0.35	101002370	17903	19.56	5660	5690	5600	7340	3960	5650	5641.64	1.33	0	-2473	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	721	15.68	0.71	12	0.14	359.00	7926.00	8100	20230223	-30.49	4550	20230726	23.74	8100	-30.49	20230223	4550	23.74	20230726	8100	-30.49	20230223	4550	23.74	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
47	20231123	110632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5680	30	2	0.53	79077060	14019	15.32	5660	5690	5600	7340	3960	5650	5640.71	1.33	0	-2101	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	727	15.82	0.72	12	0.11	359.00	7926.00	8100	20230223	-29.88	4550	20230726	24.84	8100	-29.88	20230223	4550	24.84	20230726	8100	-29.88	20230223	4550	24.84	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
48	20231123	100620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5660	10	2	0.18	35208120	6243	6.82	5660	5690	5600	7340	3960	5650	5639.62	1.33	0	-1902	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	724	15.77	0.71	12	0.05	359.00	7926.00	8100	20230223	-30.12	4550	20230726	24.40	8100	-30.12	20230223	4550	24.40	20230726	8100	-30.12	20230223	4550	24.40	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
49	20231123	090615	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5660	10	2	0.18	5869940	1040	1.14	5660	5660	5610	7340	3960	5650	5644.17	1.33	0	-1028	5976	5812	5666	5502	5356	5740	5430	64	1690	500	4060	10	1	12800000	724	15.77	0.71	12	0.01	359.00	7926.00	8100	20230223	-30.12	4550	20230726	24.40	8100	-30.12	20230223	4550	24.40	20230726	8100	-30.12	20230223	4550	24.40	20230726	2.57	N	066130	500	64 억		170348	N	N	0	N	00	N
50	20231122	160556	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5650	-70	5	-1.22	512581640	91499	86.42	5710	5830	5520	7430	4010	5720	5602.05	1.18	0	18902	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	723	15.74	0.71	12	0.71	359.00	7926.00	8100	20230223	-30.25	4550	20230726	24.18	8100	-30.25	20230223	4550	24.18	20230726	8100	-30.25	20230223	4550	24.18	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
51	20231122	150607	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5600	-120	5	-2.10	482120390	86083	81.31	5710	5830	5520	7430	4010	5720	5600.65	1.18	0	18746	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	717	15.60	0.71	12	0.67	359.00	7926.00	8100	20230223	-30.86	4550	20230726	23.08	8100	-30.86	20230223	4550	23.08	20230726	8100	-30.86	20230223	4550	23.08	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
52	20231122	140559	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5600	-120	5	-2.10	455941670	81413	76.90	5710	5830	5520	7430	4010	5720	5600.35	1.18	0	19759	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	717	15.60	0.71	12	0.64	359.00	7926.00	8100	20230223	-30.86	4550	20230726	23.08	8100	-30.86	20230223	4550	23.08	20230726	8100	-30.86	20230223	4550	23.08	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
53	20231122	130620	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5570	-150	5	-2.62	416399510	74301	70.18	5710	5830	5520	7430	4010	5720	5604.22	1.18	0	17663	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	713	15.52	0.70	12	0.58	359.00	7926.00	8100	20230223	-31.23	4550	20230726	22.42	8100	-31.23	20230223	4550	22.42	20230726	8100	-31.23	20230223	4550	22.42	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
54	20231122	120624	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5600	-120	5	-2.10	401049570	71550	67.58	5710	5830	5520	7430	4010	5720	5605.17	1.18	0	17443	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	717	15.60	0.71	12	0.56	359.00	7926.00	8100	20230223	-30.86	4550	20230726	23.08	8100	-30.86	20230223	4550	23.08	20230726	8100	-30.86	20230223	4550	23.08	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
55	20231122	110650	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	-140	5	-2.45	376714350	67194	63.47	5710	5830	5520	7430	4010	5720	5606.37	1.18	0	16015	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	714	15.54	0.70	12	0.52	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
56	20231122	100632	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5580	-140	5	-2.45	335269580	59764	56.45	5710	5830	5520	7430	4010	5720	5609.89	1.18	0	16337	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	714	15.54	0.70	12	0.47	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
57	20231122	090601	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-20	5	-0.35	14165890	2484	2.35	5710	5730	5670	7430	4010	5720	5702.85	1.18	0	798	5853	5786	5713	5646	5573	5820	5680	64	1710	500	4110	10	1	12800000	730	15.88	0.72	12	0.02	359.00	7926.00	8100	20230223	-29.63	4550	20230726	25.27	8100	-29.63	20230223	4550	25.27	20230726	8100	-29.63	20230223	4550	25.27	20230726	2.56	N	066130	500	64 억		151639	N	N	0	N	00	N
58	20231121	160603	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5720	0	3	0.00	601289100	105437	112.53	5670	5780	5640	7430	4010	5720	5702.81	0.83	0	45637	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	732	15.93	0.72	12	0.82	359.00	7926.00	8100	20230223	-29.38	4550	20230726	25.71	8100	-29.38	20230223	4550	25.71	20230726	8100	-29.38	20230223	4550	25.71	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
59	20231121	150603	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5680	-40	5	-0.70	561711220	98466	105.09	5670	5780	5640	7430	4010	5720	5704.61	0.83	0	44983	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	727	15.82	0.72	12	0.77	359.00	7926.00	8100	20230223	-29.88	4550	20230726	24.84	8100	-29.88	20230223	4550	24.84	20230726	8100	-29.88	20230223	4550	24.84	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
60	20231121	140557	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5700	-20	5	-0.35	536926720	94110	100.44	5670	5780	5640	7430	4010	5720	5705.30	0.83	0	43548	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	730	15.88	0.72	12	0.74	359.00	7926.00	8100	20230223	-29.63	4550	20230726	25.27	8100	-29.63	20230223	4550	25.27	20230726	8100	-29.63	20230223	4550	25.27	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
61	20231121	130553	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5740	20	2	0.35	458776440	80420	85.83	5670	5780	5640	7430	4010	5720	5704.74	0.83	0	41624	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	735	15.99	0.72	12	0.63	359.00	7926.00	8100	20230223	-29.14	4550	20230726	26.15	8100	-29.14	20230223	4550	26.15	20230726	8100	-29.14	20230223	4550	26.15	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
62	20231121	120553	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5710	-10	5	-0.17	444100340	77864	83.10	5670	5780	5640	7430	4010	5720	5703.52	0.83	0	40984	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	731	15.91	0.72	12	0.61	359.00	7926.00	8100	20230223	-29.51	4550	20230726	25.49	8100	-29.51	20230223	4550	25.49	20230726	8100	-29.51	20230223	4550	25.49	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
63	20231121	110552	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5710	-10	5	-0.17	390224140	68460	73.06	5670	5780	5640	7430	4010	5720	5700.01	0.83	0	38780	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	731	15.91	0.72	12	0.53	359.00	7926.00	8100	20230223	-29.51	4550	20230726	25.49	8100	-29.51	20230223	4550	25.49	20230726	8100	-29.51	20230223	4550	25.49	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
64	20231121	100538	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5690	-30	5	-0.52	121753990	21442	22.88	5670	5780	5640	7430	4010	5720	5678.12	0.83	0	7606	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	728	15.85	0.72	12	0.17	359.00	7926.00	8100	20230223	-29.75	4550	20230726	25.05	8100	-29.75	20230223	4550	25.05	20230726	8100	-29.75	20230223	4550	25.05	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
65	20231121	090546	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5750	30	2	0.52	15503080	2733	2.92	5670	5780	5660	7430	4010	5720	5670.95	0.83	0	277	6000	5860	5790	5650	5580	5825	5615	64	1710	500	4110	10	1	12800000	736	16.02	0.73	12	0.02	359.00	7926.00	8100	20230223	-29.01	4550	20230726	26.37	8100	-29.01	20230223	4550	26.37	20230726	8100	-29.01	20230223	4550	26.37	20230726	2.49	N	066130	500	64 억		105852	N	N	0	N	00	N
66	20231120	160550	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5720	-80	5	-1.38	543484680	93380	112.76	5800	5930	5720	7540	4060	5800	5820.54	0.83	0	-2423	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	732	15.93	0.72	12	0.73	359.00	7926.00	8100	20230223	-29.38	4550	20230726	25.71	8100	-29.38	20230223	4550	25.71	20230726	8100	-29.38	20230223	4550	25.71	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
67	20231120	150554	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5790	-10	5	-0.17	483340040	82924	100.14	5800	5930	5730	7540	4060	5800	5828.71	0.83	0	-3224	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	741	16.13	0.73	12	0.65	359.00	7926.00	8100	20230223	-28.52	4550	20230726	27.25	8100	-28.52	20230223	4550	27.25	20230726	8100	-28.52	20230223	4550	27.25	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
68	20231120	140552	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5730	-70	5	-1.21	438256200	75129	90.72	5800	5930	5730	7540	4060	5800	5833.38	0.83	0	-2747	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	733	15.96	0.72	12	0.59	359.00	7926.00	8100	20230223	-29.26	4550	20230726	25.93	8100	-29.26	20230223	4550	25.93	20230726	8100	-29.26	20230223	4550	25.93	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
69	20231120	130550	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5810	10	2	0.17	336582490	57558	69.50	5800	5930	5760	7540	4060	5800	5847.71	0.83	0	1992	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	744	16.18	0.73	12	0.45	359.00	7926.00	8100	20230223	-28.27	4550	20230726	27.69	8100	-28.27	20230223	4550	27.69	20230726	8100	-28.27	20230223	4550	27.69	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
70	20231120	120551	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5840	40	2	0.69	283908400	48493	58.56	5800	5930	5760	7540	4060	5800	5854.63	0.83	0	2766	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	748	16.27	0.74	12	0.38	359.00	7926.00	8100	20230223	-27.90	4550	20230726	28.35	8100	-27.90	20230223	4550	28.35	20230726	8100	-27.90	20230223	4550	28.35	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
71	20231120	110549	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5840	40	2	0.69	262487740	44807	54.11	5800	5930	5760	7540	4060	5800	5858.19	0.83	0	3190	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	748	16.27	0.74	12	0.35	359.00	7926.00	8100	20230223	-27.90	4550	20230726	28.35	8100	-27.90	20230223	4550	28.35	20230726	8100	-27.90	20230223	4550	28.35	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
72	20231120	100547	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5850	50	2	0.86	190817750	32501	39.25	5800	5930	5760	7540	4060	5800	5871.13	0.83	0	3430	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	749	16.30	0.74	12	0.25	359.00	7926.00	8100	20230223	-27.78	4550	20230726	28.57	8100	-27.78	20230223	4550	28.57	20230726	8100	-27.78	20230223	4550	28.57	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
73	20231120	090553	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5840	40	2	0.69	38273780	6577	7.94	5800	5860	5760	7540	4060	5800	5819.34	0.83	0	1457	5913	5856	5753	5696	5593	5885	5725	64	1740	500	4170	10	1	12800000	748	16.27	0.74	12	0.05	359.00	7926.00	8100	20230223	-27.90	4550	20230726	28.35	8100	-27.90	20230223	4550	28.35	20230726	8100	-27.90	20230223	4550	28.35	20230726	2.57	N	066130	500	64 억		106187	N	N	0	N	00	N
74	20231117	160603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	20	2	0.35	474304860	82727	80.01	5740	5810	5650	7510	4050	5780	5733.19	0.82	0	1683	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	742	16.16	0.73	12	0.65	359.00	7926.00	8100	20230223	-28.40	4550	20230726	27.47	8100	-28.40	20230223	4550	27.47	20230726	8100	-28.40	20230223	4550	27.47	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
75	20231117	150607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	0	3	0.00	445687830	77791	75.24	5740	5810	5650	7510	4050	5780	5729.11	0.82	0	2841	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	740	16.10	0.73	12	0.61	359.00	7926.00	8100	20230223	-28.64	4550	20230726	27.03	8100	-28.64	20230223	4550	27.03	20230726	8100	-28.64	20230223	4550	27.03	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
76	20231117	140605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	-10	5	-0.17	371261580	64907	62.78	5740	5800	5650	7510	4050	5780	5719.63	0.82	0	4785	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	739	16.07	0.73	12	0.51	359.00	7926.00	8100	20230223	-28.77	4550	20230726	26.81	8100	-28.77	20230223	4550	26.81	20230726	8100	-28.77	20230223	4550	26.81	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
77	20231117	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-80	5	-1.38	291054680	50967	49.29	5740	5790	5650	7510	4050	5780	5710.26	0.82	0	4397	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	730	15.88	0.72	12	0.40	359.00	7926.00	8100	20230223	-29.63	4550	20230726	25.27	8100	-29.63	20230223	4550	25.27	20230726	8100	-29.63	20230223	4550	25.27	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
78	20231117	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	-90	5	-1.56	275983570	48327	46.74	5740	5790	5650	7510	4050	5780	5710.34	0.82	0	4515	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	728	15.85	0.72	12	0.38	359.00	7926.00	8100	20230223	-29.75	4550	20230726	25.05	8100	-29.75	20230223	4550	25.05	20230726	8100	-29.75	20230223	4550	25.05	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
79	20231117	110606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	-60	5	-1.04	244312020	42778	41.37	5740	5790	5650	7510	4050	5780	5710.70	0.82	0	4107	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	732	15.93	0.72	12	0.33	359.00	7926.00	8100	20230223	-29.38	4550	20230726	25.71	8100	-29.38	20230223	4550	25.71	20230726	8100	-29.38	20230223	4550	25.71	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
80	20231117	100605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-40	5	-0.69	192678940	33778	32.67	5740	5790	5650	7510	4050	5780	5703.63	0.82	0	3408	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	735	15.99	0.72	12	0.26	359.00	7926.00	8100	20230223	-29.14	4550	20230726	26.15	8100	-29.14	20230223	4550	26.15	20230726	8100	-29.14	20230223	4550	26.15	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
81	20231117	090606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-100	5	-1.73	67296100	11834	11.45	5740	5750	5660	7510	4050	5780	5684.36	0.82	0	2459	6040	5910	5820	5690	5600	5865	5645	64	1730	500	4160	10	1	12800000	727	15.82	0.72	12	0.09	359.00	7926.00	8100	20230223	-29.88	4550	20230726	24.84	8100	-29.88	20230223	4550	24.84	20230726	8100	-29.88	20230223	4550	24.84	20230726	2.76	N	066130	500	64 억		105317	N	N	0	N	00	N
82	20231116	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	30	2	0.52	535445390	91575	45.76	5840	5950	5730	7520	4060	5790	5847.07	0.75	0	9543	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	745	16.21	0.73	12	0.72	359.00	7926.00	8100	20230223	-28.15	4550	20230726	27.91	8100	-28.15	20230223	4550	27.91	20230726	8100	-28.15	20230223	4550	27.91	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
83	20231116	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	80	2	1.38	471448910	80571	40.26	5840	5950	5730	7520	4060	5790	5851.35	0.75	0	10239	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	751	16.35	0.74	12	0.63	359.00	7926.00	8100	20230223	-27.53	4550	20230726	29.01	8100	-27.53	20230223	4550	29.01	20230726	8100	-27.53	20230223	4550	29.01	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
84	20231116	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	80	2	1.38	439198720	75052	37.51	5840	5950	5730	7520	4060	5790	5851.93	0.75	0	11299	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	751	16.35	0.74	12	0.59	359.00	7926.00	8100	20230223	-27.53	4550	20230726	29.01	8100	-27.53	20230223	4550	29.01	20230726	8100	-27.53	20230223	4550	29.01	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
85	20231116	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	70	2	1.21	392268760	67026	33.50	5840	5950	5730	7520	4060	5790	5852.49	0.75	0	10107	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	750	16.32	0.74	12	0.52	359.00	7926.00	8100	20230223	-27.65	4550	20230726	28.79	8100	-27.65	20230223	4550	28.79	20230726	8100	-27.65	20230223	4550	28.79	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
86	20231116	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	90	2	1.55	322188580	54978	27.47	5840	5950	5730	7520	4060	5790	5860.32	0.75	0	8694	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	753	16.38	0.74	12	0.43	359.00	7926.00	8100	20230223	-27.41	4550	20230726	29.23	8100	-27.41	20230223	4550	29.23	20230726	8100	-27.41	20230223	4550	29.23	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
87	20231116	110600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	30	2	0.52	275831130	47050	23.51	5840	5950	5730	7520	4060	5790	5862.51	0.75	0	6275	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	745	16.21	0.73	12	0.37	359.00	7926.00	8100	20230223	-28.15	4550	20230726	27.91	8100	-28.15	20230223	4550	27.91	20230726	8100	-28.15	20230223	4550	27.91	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
88	20231116	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	60	2	1.04	54661640	9423	4.71	5840	5850	5730	7520	4060	5790	5800.87	0.75	0	1991	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	749	16.30	0.74	12	0.07	359.00	7926.00	8100	20230223	-27.78	4550	20230726	28.57	8100	-27.78	20230223	4550	28.57	20230726	8100	-27.78	20230223	4550	28.57	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
89	20231116	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	0	3	0.00	0	0	0.00	0	0	0	7520	4060	5790	0.00	0.75	0	0	6156	5972	5826	5642	5496	5900	5570	64	1730	500	4160	10	1	12800000	741	16.13	0.73	12	0.00	359.00	7926.00	8100	20230223	-28.52	4550	20230726	27.25	8100	-28.52	20230223	4550	27.25	20230726	8100	-28.52	20230223	4550	27.25	20230726	2.56	N	066130	500	64 억		95675	N	N	0	N	00	N
90	20231115	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-60	5	-1.03	1177643220	200002	108.10	5910	6010	5680	7600	4100	5850	5888.17	0.77	0	-3132	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	741	16.13	0.73	12	1.56	359.00	7926.00	8100	20230223	-28.52	4550	20230726	27.25	8100	-28.52	20230223	4550	27.25	20230726	8100	-28.52	20230223	4550	27.25	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
91	20231115	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-30	5	-0.51	1105646920	187581	101.39	5910	6010	5680	7600	4100	5850	5894.24	0.77	0	-4406	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	745	16.21	0.73	12	1.47	359.00	7926.00	8100	20230223	-28.15	4550	20230726	27.91	8100	-28.15	20230223	4550	27.91	20230726	8100	-28.15	20230223	4550	27.91	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
92	20231115	140607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-30	5	-0.51	1020033640	172795	93.40	5910	6010	5680	7600	4100	5850	5903.14	0.77	0	-6160	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	745	16.21	0.73	12	1.35	359.00	7926.00	8100	20230223	-28.15	4550	20230726	27.91	8100	-28.15	20230223	4550	27.91	20230726	8100	-28.15	20230223	4550	27.91	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
93	20231115	130609	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	30	2	0.51	893535800	151196	81.72	5910	6010	5680	7600	4100	5850	5909.78	0.77	0	-3898	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	753	16.38	0.74	12	1.18	359.00	7926.00	8100	20230223	-27.41	4550	20230726	29.23	8100	-27.41	20230223	4550	29.23	20230726	8100	-27.41	20230223	4550	29.23	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
94	20231115	120612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-50	5	-0.85	864830530	146295	79.07	5910	6010	5680	7600	4100	5850	5911.55	0.77	0	-2047	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	742	16.16	0.73	12	1.14	359.00	7926.00	8100	20230223	-28.40	4550	20230726	27.47	8100	-28.40	20230223	4550	27.47	20230726	8100	-28.40	20230223	4550	27.47	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
95	20231115	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	10	2	0.17	782015490	132032	71.36	5910	6010	5680	7600	4100	5850	5922.92	0.77	0	-1948	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	750	16.32	0.74	12	1.03	359.00	7926.00	8100	20230223	-27.65	4550	20230726	28.79	8100	-27.65	20230223	4550	28.79	20230726	8100	-27.65	20230223	4550	28.79	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
96	20231115	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	20	2	0.34	682435210	115062	62.19	5910	6010	5680	7600	4100	5850	5931.02	0.77	0	-4716	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	751	16.35	0.74	12	0.90	359.00	7926.00	8100	20230223	-27.53	4550	20230726	29.01	8100	-27.53	20230223	4550	29.01	20230726	8100	-27.53	20230223	4550	29.01	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
97	20231115	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	90	2	1.54	123159870	20829	11.26	5910	5950	5870	7600	4100	5850	5912.90	0.77	0	1333	6036	5942	5766	5672	5496	5990	5720	64	1750	500	4210	10	1	12800000	760	16.55	0.75	12	0.16	359.00	7926.00	8100	20230223	-26.67	4550	20230726	30.55	8100	-26.67	20230223	4550	30.55	20230726	8100	-26.67	20230223	4550	30.55	20230726	2.51	N	066130	500	64 억		98755	N	N	0	N	00	N
98	20231114	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	220	2	3.91	1044605280	181159	150.39	5590	5860	5590	7310	3950	5630	5765.59	0.72	0	10678	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	749	16.30	0.74	12	1.42	359.00	7926.00	8100	20230223	-27.78	4550	20230726	28.57	8100	-27.78	20230223	4550	28.57	20230726	8100	-27.78	20230223	4550	28.57	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
99	20231114	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	210	2	3.73	979666390	170037	141.15	5590	5860	5590	7310	3950	5630	5761.49	0.72	0	10645	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	748	16.27	0.74	12	1.33	359.00	7926.00	8100	20230223	-27.90	4550	20230726	28.35	8100	-27.90	20230223	4550	28.35	20230726	8100	-27.90	20230223	4550	28.35	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
100	20231114	140559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	130	2	2.31	839418030	145779	121.02	5590	5860	5590	7310	3950	5630	5758.15	0.72	0	11493	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	737	16.04	0.73	12	1.14	359.00	7926.00	8100	20230223	-28.89	4550	20230726	26.59	8100	-28.89	20230223	4550	26.59	20230726	8100	-28.89	20230223	4550	26.59	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
101	20231114	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	140	2	2.49	787947510	136850	113.60	5590	5860	5590	7310	3950	5630	5757.75	0.72	0	11675	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	739	16.07	0.73	12	1.07	359.00	7926.00	8100	20230223	-28.77	4550	20230726	26.81	8100	-28.77	20230223	4550	26.81	20230726	8100	-28.77	20230223	4550	26.81	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
102	20231114	120602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	120	2	2.13	739336140	128404	106.59	5590	5860	5590	7310	3950	5630	5757.89	0.72	0	11803	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	736	16.02	0.73	12	1.00	359.00	7926.00	8100	20230223	-29.01	4550	20230726	26.37	8100	-29.01	20230223	4550	26.37	20230726	8100	-29.01	20230223	4550	26.37	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
103	20231114	110608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	130	2	2.31	675553080	117305	97.38	5590	5860	5590	7310	3950	5630	5758.95	0.72	0	9315	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	737	16.04	0.73	12	0.92	359.00	7926.00	8100	20230223	-28.89	4550	20230726	26.59	8100	-28.89	20230223	4550	26.59	20230726	8100	-28.89	20230223	4550	26.59	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
104	20231114	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	190	2	3.37	435105950	75832	62.95	5590	5820	5590	7310	3950	5630	5737.76	0.72	0	12720	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	745	16.21	0.73	12	0.59	359.00	7926.00	8100	20230223	-28.15	4550	20230726	27.91	8100	-28.15	20230223	4550	27.91	20230726	8100	-28.15	20230223	4550	27.91	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
105	20231114	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	40	2	0.71	31115610	5517	4.58	5590	5690	5590	7310	3950	5630	5639.95	0.72	0	2703	5863	5746	5623	5506	5383	5805	5565	64	1680	500	4050	10	1	12800000	726	15.79	0.72	12	0.04	359.00	7926.00	8100	20230223	-30.00	4550	20230726	24.62	8100	-30.00	20230223	4550	24.62	20230726	8100	-30.00	20230223	4550	24.62	20230726	2.34	N	066130	500	64 억		91874	N	N	0	N	00	N
106	20231113	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	70	2	1.26	658824090	117202	89.85	5600	5740	5500	7220	3900	5560	5621.23	0.70	0	2644	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	721	15.68	0.71	12	0.92	359.00	7926.00	8100	20230223	-30.49	4550	20230726	23.74	8100	-30.49	20230223	4550	23.74	20230726	8100	-30.49	20230223	4550	23.74	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
107	20231113	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	20	2	0.36	620624720	110389	84.63	5600	5740	5500	7220	3900	5560	5622.16	0.70	0	3594	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	714	15.54	0.70	12	0.86	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
108	20231113	140550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	30	2	0.54	551914500	98127	75.23	5600	5740	5500	7220	3900	5560	5624.49	0.70	0	4273	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	716	15.57	0.71	12	0.77	359.00	7926.00	8100	20230223	-30.99	4550	20230726	22.86	8100	-30.99	20230223	4550	22.86	20230726	8100	-30.99	20230223	4550	22.86	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
109	20231113	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	60	2	1.08	468217640	83169	63.76	5600	5740	5500	7220	3900	5560	5629.71	0.70	0	5921	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	719	15.65	0.71	12	0.65	359.00	7926.00	8100	20230223	-30.62	4550	20230726	23.52	8100	-30.62	20230223	4550	23.52	20230726	8100	-30.62	20230223	4550	23.52	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
110	20231113	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	40	2	0.72	405820390	71923	55.14	5600	5740	5580	7220	3900	5560	5642.43	0.70	0	8729	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	717	15.60	0.71	12	0.56	359.00	7926.00	8100	20230223	-30.86	4550	20230726	23.08	8100	-30.86	20230223	4550	23.08	20230726	8100	-30.86	20230223	4550	23.08	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
111	20231113	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	120	2	2.16	353372950	62584	47.98	5600	5740	5590	7220	3900	5560	5646.38	0.70	0	11781	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	727	15.82	0.72	12	0.49	359.00	7926.00	8100	20230223	-29.88	4550	20230726	24.84	8100	-29.88	20230223	4550	24.84	20230726	8100	-29.88	20230223	4550	24.84	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
112	20231113	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	120	2	2.16	185246760	32674	25.05	5600	5740	5600	7220	3900	5560	5669.55	0.70	0	1911	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	727	15.82	0.72	12	0.26	359.00	7926.00	8100	20230223	-29.88	4550	20230726	24.84	8100	-29.88	20230223	4550	24.84	20230726	8100	-29.88	20230223	4550	24.84	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
113	20231113	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	80	2	1.44	33826740	5968	4.58	5600	5740	5600	7220	3900	5560	5668.02	0.70	0	-985	5853	5706	5583	5436	5313	5780	5510	64	1660	500	4000	10	1	12800000	722	15.71	0.71	12	0.05	359.00	7926.00	8100	20230223	-30.37	4550	20230726	23.96	8100	-30.37	20230223	4550	23.96	20230726	8100	-30.37	20230223	4550	23.96	20230726	2.27	N	066130	500	64 억		89955	N	N	0	N	00	N
114	20231110	160607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-60	5	-1.07	733321050	130106	122.12	5500	5730	5460	7300	3940	5620	5636.35	0.83	0	-16144	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	712	15.49	0.70	12	1.02	359.00	7926.00	8100	20230223	-31.36	4550	20230726	22.20	8100	-31.36	20230223	4550	22.20	20230726	8100	-31.36	20230223	4550	22.20	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
115	20231110	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	0	3	0.00	715058300	126821	119.03	5500	5730	5460	7300	3940	5620	5638.33	0.83	0	-15806	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	719	15.65	0.71	12	0.99	359.00	7926.00	8100	20230223	-30.62	4550	20230726	23.52	8100	-30.62	20230223	4550	23.52	20230726	8100	-30.62	20230223	4550	23.52	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
116	20231110	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	30	2	0.53	666241100	118105	110.85	5500	5730	5460	7300	3940	5620	5641.09	0.83	0	-15840	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	723	15.74	0.71	12	0.92	359.00	7926.00	8100	20230223	-30.25	4550	20230726	24.18	8100	-30.25	20230223	4550	24.18	20230726	8100	-30.25	20230223	4550	24.18	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
117	20231110	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	0	3	0.00	639369190	113316	106.36	5500	5730	5460	7300	3940	5620	5642.36	0.83	0	-14162	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	719	15.65	0.71	12	0.89	359.00	7926.00	8100	20230223	-30.62	4550	20230726	23.52	8100	-30.62	20230223	4550	23.52	20230726	8100	-30.62	20230223	4550	23.52	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
118	20231110	120556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-10	5	-0.18	559301720	98968	92.89	5500	5730	5460	7300	3940	5620	5651.34	0.83	0	-14717	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	718	15.63	0.71	12	0.77	359.00	7926.00	8100	20230223	-30.74	4550	20230726	23.30	8100	-30.74	20230223	4550	23.30	20230726	8100	-30.74	20230223	4550	23.30	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
119	20231110	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	60	2	1.07	519825160	91971	86.32	5500	5730	5460	7300	3940	5620	5652.06	0.83	0	-14595	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	727	15.82	0.72	12	0.72	359.00	7926.00	8100	20230223	-29.88	4550	20230726	24.84	8100	-29.88	20230223	4550	24.84	20230726	8100	-29.88	20230223	4550	24.84	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
120	20231110	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	10	2	0.18	341360270	60597	56.88	5500	5730	5460	7300	3940	5620	5633.29	0.83	0	-6212	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	721	15.68	0.71	12	0.47	359.00	7926.00	8100	20230223	-30.49	4550	20230726	23.74	8100	-30.49	20230223	4550	23.74	20230726	8100	-30.49	20230223	4550	23.74	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
121	20231110	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	10	2	0.18	46026010	8222	7.72	5500	5640	5460	7300	3940	5620	5597.88	0.83	0	1763	5960	5790	5620	5450	5280	5875	5535	64	1680	500	4040	10	1	12800000	721	15.68	0.71	12	0.06	359.00	7926.00	8100	20230223	-30.49	4550	20230726	23.74	8100	-30.49	20230223	4550	23.74	20230726	8100	-30.49	20230223	4550	23.74	20230726	1.94	N	066130	500	64 억		106792	N	N	0	N	00	N
122	20231109	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	10	2	0.18	584581580	104686	27.47	5600	5790	5450	7290	3930	5610	5584.01	0.90	0	-9475	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	719	15.65	0.71	12	0.82	359.00	7926.00	8100	20230223	-30.62	4550	20230726	23.52	8100	-30.62	20230223	4550	23.52	20230726	8100	-30.62	20230223	4550	23.52	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
123	20231109	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	548979980	98333	25.81	5600	5790	5450	7290	3930	5610	5582.73	0.90	0	-9206	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	718	15.63	0.71	12	0.77	359.00	7926.00	8100	20230223	-30.74	4550	20230726	23.30	8100	-30.74	20230223	4550	23.30	20230726	8100	-30.74	20230223	4550	23.30	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
124	20231109	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-80	5	-1.43	466587940	83534	21.92	5600	5790	5450	7290	3930	5610	5585.46	0.90	0	-9292	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	708	15.40	0.70	12	0.65	359.00	7926.00	8100	20230223	-31.73	4550	20230726	21.54	8100	-31.73	20230223	4550	21.54	20230726	8100	-31.73	20230223	4550	21.54	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
125	20231109	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-50	5	-0.89	455353980	81501	21.39	5600	5790	5450	7290	3930	5610	5586.96	0.90	0	-9028	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	712	15.49	0.70	12	0.64	359.00	7926.00	8100	20230223	-31.36	4550	20230726	22.20	8100	-31.36	20230223	4550	22.20	20230726	8100	-31.36	20230223	4550	22.20	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
126	20231109	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-50	5	-0.89	348273010	62062	16.29	5600	5790	5520	7290	3930	5610	5611.71	0.90	0	-9956	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	712	15.49	0.70	12	0.48	359.00	7926.00	8100	20230223	-31.36	4550	20230726	22.20	8100	-31.36	20230223	4550	22.20	20230726	8100	-31.36	20230223	4550	22.20	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
127	20231109	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-30	5	-0.53	318824830	56789	14.90	5600	5790	5520	7290	3930	5610	5614.24	0.90	0	-9913	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	714	15.54	0.70	12	0.44	359.00	7926.00	8100	20230223	-31.11	4550	20230726	22.64	8100	-31.11	20230223	4550	22.64	20230726	8100	-31.11	20230223	4550	22.64	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
128	20231109	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-10	5	-0.18	279812820	49762	13.06	5600	5790	5540	7290	3930	5610	5623.15	0.90	0	-9833	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	717	15.60	0.71	12	0.39	359.00	7926.00	8100	20230223	-30.86	4550	20230726	23.08	8100	-30.86	20230223	4550	23.08	20230726	8100	-30.86	20230223	4550	23.08	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
129	20231109	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-40	5	-0.71	76547520	13718	3.60	5600	5670	5540	7290	3930	5610	5578.99	0.90	0	687	6050	5830	5570	5350	5090	5940	5460	64	1680	500	4030	10	1	12800000	713	15.52	0.70	12	0.11	359.00	7926.00	8100	20230223	-31.23	4550	20230726	22.42	8100	-31.23	20230223	4550	22.42	20230726	8100	-31.23	20230223	4550	22.42	20230726	1.92	N	066130	500	64 억		114990	N	N	0	N	00	N
130	20231108	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	310	2	5.85	2113239370	378664	469.43	5350	5790	5310	6890	3710	5300	5580.72	0.93	0	-3807	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	718	15.63	0.71	12	2.96	359.00	7926.00	8100	20230223	-30.74	4550	20230726	23.30	8100	-30.74	20230223	4550	23.30	20230726	8100	-30.74	20230223	4550	23.30	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
131	20231108	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	360	2	6.79	1962951250	351957	436.32	5350	5790	5310	6890	3710	5300	5577.25	0.93	0	-5578	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	724	15.77	0.71	12	2.75	359.00	7926.00	8100	20230223	-30.12	4550	20230726	24.40	8100	-30.12	20230223	4550	24.40	20230726	8100	-30.12	20230223	4550	24.40	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
132	20231108	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	220	2	4.15	682649410	124966	154.92	5350	5570	5310	6890	3710	5300	5462.68	0.93	0	10230	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	707	15.38	0.70	12	0.98	359.00	7926.00	8100	20230223	-31.85	4550	20230726	21.32	8100	-31.85	20230223	4550	21.32	20230726	8100	-31.85	20230223	4550	21.32	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
133	20231108	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	150	2	2.83	524361920	96301	119.39	5350	5570	5310	6890	3710	5300	5445.03	0.93	0	7029	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	698	15.18	0.69	12	0.75	359.00	7926.00	8100	20230223	-32.72	4550	20230726	19.78	8100	-32.72	20230223	4550	19.78	20230726	8100	-32.72	20230223	4550	19.78	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
134	20231108	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	80	2	1.51	175097190	32588	40.40	5350	5430	5310	6890	3710	5300	5373.06	0.93	0	-1051	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	689	14.99	0.68	12	0.25	359.00	7926.00	8100	20230223	-33.58	4550	20230726	18.24	8100	-33.58	20230223	4550	18.24	20230726	8100	-33.58	20230223	4550	18.24	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
135	20231108	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	90	2	1.70	151862860	28276	35.05	5350	5430	5310	6890	3710	5300	5370.73	0.93	0	-1051	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	690	15.01	0.68	12	0.22	359.00	7926.00	8100	20230223	-33.46	4550	20230726	18.46	8100	-33.46	20230223	4550	18.46	20230726	8100	-33.46	20230223	4550	18.46	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
136	20231108	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	60	2	1.13	94635070	17635	21.86	5350	5430	5310	6890	3710	5300	5366.32	0.93	0	42	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	686	14.93	0.68	12	0.14	359.00	7926.00	8100	20230223	-33.83	4550	20230726	17.80	8100	-33.83	20230223	4550	17.80	20230726	8100	-33.83	20230223	4550	17.80	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
137	20231108	090533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	50	2	0.94	7806910	1462	1.81	5350	5380	5310	6890	3710	5300	5339.88	0.93	0	330	5566	5432	5316	5182	5066	5425	5175	64	1590	500	3810	10	1	12800000	685	14.90	0.67	12	0.01	359.00	7926.00	8100	20230223	-33.95	4550	20230726	17.58	8100	-33.95	20230223	4550	17.58	20230726	8100	-33.95	20230223	4550	17.58	20230726	1.79	N	066130	500	64 억		119463	N	N	0	N	00	N
138	20231107	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-70	5	-1.30	429561600	80536	84.88	5300	5450	5200	6980	3760	5370	5333.78	1.02	0	-10408	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	678	14.76	0.67	12	0.63	359.00	7926.00	8100	20230223	-34.57	4550	20230726	16.48	8100	-34.57	20230223	4550	16.48	20230726	8100	-34.57	20230223	4550	16.48	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
139	20231107	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	-70	5	-1.30	423148710	79322	83.60	5300	5450	5200	6980	3760	5370	5334.57	1.02	0	-10122	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	678	14.76	0.67	12	0.62	359.00	7926.00	8100	20230223	-34.57	4550	20230726	16.48	8100	-34.57	20230223	4550	16.48	20230726	8100	-34.57	20230223	4550	16.48	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
140	20231107	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-50	5	-0.93	402241890	75348	79.41	5300	5450	5200	6980	3760	5370	5338.45	1.02	0	-10593	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	681	14.82	0.67	12	0.59	359.00	7926.00	8100	20230223	-34.32	4550	20230726	16.92	8100	-34.32	20230223	4550	16.92	20230726	8100	-34.32	20230223	4550	16.92	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
141	20231107	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-90	5	-1.68	384159510	71927	75.81	5300	5450	5200	6980	3760	5370	5340.96	1.02	0	-10373	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	676	14.71	0.67	12	0.56	359.00	7926.00	8100	20230223	-34.81	4550	20230726	16.04	8100	-34.81	20230223	4550	16.04	20230726	8100	-34.81	20230223	4550	16.04	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
142	20231107	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	-130	5	-2.42	355191000	66386	69.97	5300	5450	5240	6980	3760	5370	5350.39	1.02	0	-9646	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	671	14.60	0.66	12	0.52	359.00	7926.00	8100	20230223	-35.31	4550	20230726	15.16	8100	-35.31	20230223	4550	15.16	20230726	8100	-35.31	20230223	4550	15.16	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
143	20231107	110535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	0	3	0.00	285413610	53268	56.14	5300	5450	5280	6980	3760	5370	5358.07	1.02	0	-2553	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	687	14.96	0.68	12	0.42	359.00	7926.00	8100	20230223	-33.70	4550	20230726	18.02	8100	-33.70	20230223	4550	18.02	20230726	8100	-33.70	20230223	4550	18.02	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
144	20231107	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	40	2	0.74	237934760	44466	46.86	5300	5450	5280	6980	3760	5370	5350.94	1.02	0	-1469	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	692	15.07	0.68	12	0.35	359.00	7926.00	8100	20230223	-33.21	4550	20230726	18.90	8100	-33.21	20230223	4550	18.90	20230726	8100	-33.21	20230223	4550	18.90	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
145	20231107	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-60	5	-1.12	64116730	12058	12.71	5300	5380	5290	6980	3760	5370	5317.34	1.02	0	-949	5563	5466	5283	5186	5003	5515	5235	64	1610	500	3860	10	1	12800000	680	14.79	0.67	12	0.09	359.00	7926.00	8100	20230223	-34.44	4550	20230726	16.70	8100	-34.44	20230223	4550	16.70	20230726	8100	-34.44	20230223	4550	16.70	20230726	1.82	N	066130	500	64 억		129984	N	N	0	N	00	N
146	20231106	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	270	2	5.29	486513450	92639	533.30	5130	5380	5100	6630	3570	5100	5251.31	0.96	0	7084	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	687	14.96	0.68	12	0.72	359.00	7926.00	8100	20230223	-33.70	4550	20230726	18.02	8100	-33.70	20230223	4550	18.02	20230726	8100	-33.70	20230223	4550	18.02	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
147	20231106	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	260	2	5.10	446558920	85158	490.23	5130	5380	5100	6630	3570	5100	5243.89	0.96	0	6358	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	686	14.93	0.68	12	0.67	359.00	7926.00	8100	20230223	-33.83	4550	20230726	17.80	8100	-33.83	20230223	4550	17.80	20230726	8100	-33.83	20230223	4550	17.80	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
148	20231106	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	240	2	4.71	317556370	61006	351.19	5130	5340	5100	6630	3570	5100	5205.33	0.96	0	7466	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	684	14.87	0.67	12	0.48	359.00	7926.00	8100	20230223	-34.07	4550	20230726	17.36	8100	-34.07	20230223	4550	17.36	20230726	8100	-34.07	20230223	4550	17.36	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
149	20231106	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	160	2	3.14	231788000	44771	257.73	5130	5280	5100	6630	3570	5100	5177.19	0.96	0	2262	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	673	14.65	0.66	12	0.35	359.00	7926.00	8100	20230223	-35.06	4550	20230726	15.60	8100	-35.06	20230223	4550	15.60	20230726	8100	-35.06	20230223	4550	15.60	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
150	20231106	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	70	2	1.37	133675660	26007	149.72	5130	5200	5100	6630	3570	5100	5139.99	0.96	0	-549	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	662	14.40	0.65	12	0.20	359.00	7926.00	8100	20230223	-36.17	4550	20230726	13.63	8100	-36.17	20230223	4550	13.63	20230726	8100	-36.17	20230223	4550	13.63	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
151	20231106	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	50	2	0.98	97558950	19023	109.51	5130	5180	5100	6630	3570	5100	5128.47	0.96	0	-1307	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	659	14.35	0.65	12	0.15	359.00	7926.00	8100	20230223	-36.42	4550	20230726	13.19	8100	-36.42	20230223	4550	13.19	20230726	8100	-36.42	20230223	4550	13.19	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
152	20231106	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	20	2	0.39	53334780	10400	59.87	5130	5180	5100	6630	3570	5100	5128.34	0.96	0	236	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	655	14.26	0.65	12	0.08	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	8100	-36.79	20230223	4550	12.53	20230726	8100	-36.79	20230223	4550	12.53	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
153	20231106	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	70	2	1.37	7051720	1365	7.86	5130	5180	5130	6630	3570	5100	5166.10	0.96	0	-592	5200	5150	5090	5040	4980	5175	5065	64	1530	500	3670	10	1	12800000	662	14.40	0.65	12	0.01	359.00	7926.00	8100	20230223	-36.17	4550	20230726	13.63	8100	-36.17	20230223	4550	13.63	20230726	8100	-36.17	20230223	4550	13.63	20230726	1.78	N	066130	500	64 억		122635	N	N	0	N	00	N
154	20231103	160520	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5100	20	2	0.39	88548830	17371	70.35	5090	5140	5030	6600	3560	5080	5097.51	0.92	0	4725	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	653	14.21	0.64	12	0.14	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	8100	-37.04	20230223	4550	12.09	20230726	8100	-37.04	20230223	4550	12.09	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
155	20231103	150519	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5100	20	2	0.39	86117590	16894	68.42	5090	5140	5030	6600	3560	5080	5097.53	0.92	0	4621	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	653	14.21	0.64	12	0.13	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	8100	-37.04	20230223	4550	12.09	20230726	8100	-37.04	20230223	4550	12.09	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
156	20231103	140519	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5120	40	2	0.79	79906930	15676	63.49	5090	5140	5030	6600	3560	5080	5097.41	0.92	0	4196	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	655	14.26	0.65	12	0.12	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	8100	-36.79	20230223	4550	12.53	20230726	8100	-36.79	20230223	4550	12.53	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
157	20231103	130519	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5110	30	2	0.59	76115780	14933	60.48	5090	5140	5030	6600	3560	5080	5097.15	0.92	0	4534	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	654	14.23	0.64	12	0.12	359.00	7926.00	8100	20230223	-36.91	4550	20230726	12.31	8100	-36.91	20230223	4550	12.31	20230726	8100	-36.91	20230223	4550	12.31	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
158	20231103	120519	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5120	40	2	0.79	58624820	11516	46.64	5090	5140	5030	6600	3560	5080	5090.73	0.92	0	2392	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	655	14.26	0.65	12	0.09	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	8100	-36.79	20230223	4550	12.53	20230726	8100	-36.79	20230223	4550	12.53	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
159	20231103	110522	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5110	30	2	0.59	53974790	10607	42.96	5090	5140	5030	6600	3560	5080	5088.60	0.92	0	1975	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	654	14.23	0.64	12	0.08	359.00	7926.00	8100	20230223	-36.91	4550	20230726	12.31	8100	-36.91	20230223	4550	12.31	20230726	8100	-36.91	20230223	4550	12.31	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
160	20231103	100514	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5100	20	2	0.39	32375970	6377	25.83	5090	5140	5030	6600	3560	5080	5076.99	0.92	0	4	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	653	14.21	0.64	12	0.05	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	8100	-37.04	20230223	4550	12.09	20230726	8100	-37.04	20230223	4550	12.09	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
161	20231103	090514	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	5090	10	2	0.20	465260	91	0.37	5090	5140	5090	6600	3560	5080	5112.75	0.92	0	-1	5213	5146	5053	4986	4893	5180	5020	64	1520	500	3650	10	1	12800000	652	14.18	0.64	12	0.00	359.00	7926.00	8100	20230223	-37.16	4550	20230726	11.87	8100	-37.16	20230223	4550	11.87	20230726	8100	-37.16	20230223	4550	11.87	20230726	1.80	N	066130	500	64 억		117911	N	N	0	N	00	N
162	20231102	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	80	2	1.60	124279340	24483	121.29	4960	5120	4960	6500	3500	5000	5076.11	0.88	0	5425	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	650	14.15	0.64	12	0.19	359.00	7926.00	8100	20230223	-37.28	4550	20230726	11.65	8100	-37.28	20230223	4550	11.65	20230726	8100	-37.28	20230223	4550	11.65	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
163	20231102	150520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	120	2	2.40	120305630	23702	117.42	4960	5120	4960	6500	3500	5000	5075.79	0.88	0	5545	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	655	14.26	0.65	12	0.19	359.00	7926.00	8100	20230223	-36.79	4550	20230726	12.53	8100	-36.79	20230223	4550	12.53	20230726	8100	-36.79	20230223	4550	12.53	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
164	20231102	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	100	2	2.00	92166330	18177	90.05	4960	5110	4960	6500	3500	5000	5070.53	0.88	0	3346	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	653	14.21	0.64	12	0.14	359.00	7926.00	8100	20230223	-37.04	4550	20230726	12.09	8100	-37.04	20230223	4550	12.09	20230726	8100	-37.04	20230223	4550	12.09	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
165	20231102	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	70	2	1.40	87680720	17293	85.67	4960	5110	4960	6500	3500	5000	5070.34	0.88	0	3359	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	649	14.12	0.64	12	0.14	359.00	7926.00	8100	20230223	-37.41	4550	20230726	11.43	8100	-37.41	20230223	4550	11.43	20230726	8100	-37.41	20230223	4550	11.43	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
166	20231102	120513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	80	2	1.60	72325300	14256	70.62	4960	5110	4960	6500	3500	5000	5073.37	0.88	0	3168	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	650	14.15	0.64	12	0.11	359.00	7926.00	8100	20230223	-37.28	4550	20230726	11.65	8100	-37.28	20230223	4550	11.65	20230726	8100	-37.28	20230223	4550	11.65	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
167	20231102	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	90	2	1.80	53021480	10471	51.87	4960	5110	4960	6500	3500	5000	5063.70	0.88	0	2000	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	652	14.18	0.64	12	0.08	359.00	7926.00	8100	20230223	-37.16	4550	20230726	11.87	8100	-37.16	20230223	4550	11.87	20230726	8100	-37.16	20230223	4550	11.87	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
168	20231102	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	60	2	1.20	39456510	7797	38.63	4960	5110	4960	6500	3500	5000	5060.54	0.88	0	923	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	648	14.09	0.64	12	0.06	359.00	7926.00	8100	20230223	-37.53	4550	20230726	11.21	8100	-37.53	20230223	4550	11.21	20230726	8100	-37.53	20230223	4550	11.21	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
169	20231102	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	10	2	0.20	4603310	924	4.58	4960	5010	4960	6500	3500	5000	4981.76	0.88	0	373	5073	5036	4973	4936	4873	5055	4955	64	1500	500	3600	10	1	12800000	641	13.96	0.63	12	0.01	359.00	7926.00	8100	20230223	-38.15	4550	20230726	10.11	8100	-38.15	20230223	4550	10.11	20230726	8100	-38.15	20230223	4550	10.11	20230726	1.79	N	066130	500	64 억		112486	N	N	0	N	00	N
170	20231101	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	55	2	1.11	99581355	20016	152.85	4910	5010	4910	6420	3465	4945	4975.10	0.87	0	1193	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	10	1	12800000	640	13.93	0.63	12	0.16	359.00	7926.00	8100	20230223	-38.27	4550	20230726	9.89	8100	-38.27	20230223	4550	9.89	20230726	8100	-38.27	20230223	4550	9.89	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N
171	20231101	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	35	2	0.71	94040730	18907	144.38	4910	5010	4910	6420	3465	4945	4973.87	0.87	0	983	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	5	1	12800000	637	13.87	0.63	12	0.15	359.00	7926.00	8100	20230223	-38.52	4550	20230726	9.45	8100	-38.52	20230223	4550	9.45	20230726	8100	-38.52	20230223	4550	9.45	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N
172	20231101	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	30	2	0.61	83773595	16846	128.64	4910	5010	4910	6420	3465	4945	4972.92	0.87	0	933	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	5	1	12800000	637	13.86	0.63	12	0.13	359.00	7926.00	8100	20230223	-38.58	4550	20230726	9.34	8100	-38.58	20230223	4550	9.34	20230726	8100	-38.58	20230223	4550	9.34	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N
173	20231101	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	25	2	0.51	81070870	16302	124.49	4910	5010	4910	6420	3465	4945	4973.07	0.87	0	923	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	5	1	12800000	636	13.84	0.63	12	0.13	359.00	7926.00	8100	20230223	-38.64	4550	20230726	9.23	8100	-38.64	20230223	4550	9.23	20230726	8100	-38.64	20230223	4550	9.23	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N
174	20231101	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	30	2	0.61	75667915	15215	116.19	4910	5010	4910	6420	3465	4945	4973.26	0.87	0	917	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	5	1	12800000	637	13.86	0.63	12	0.12	359.00	7926.00	8100	20230223	-38.58	4550	20230726	9.34	8100	-38.58	20230223	4550	9.34	20230726	8100	-38.58	20230223	4550	9.34	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N
175	20231101	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	5	2	0.10	63848610	12846	98.10	4910	5010	4910	6420	3465	4945	4970.32	0.87	0	1474	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	5	1	12800000	634	13.79	0.62	12	0.10	359.00	7926.00	8100	20230223	-38.89	4550	20230726	8.79	8100	-38.89	20230223	4550	8.79	20230726	8100	-38.89	20230223	4550	8.79	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N
176	20231101	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	65	2	1.31	20680580	4158	31.75	4910	5010	4910	6420	3465	4945	4973.73	0.87	0	720	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	10	1	12800000	641	13.96	0.63	12	0.03	359.00	7926.00	8100	20230223	-38.15	4550	20230726	10.11	8100	-38.15	20230223	4550	10.11	20230726	8100	-38.15	20230223	4550	10.11	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N
177	20231101	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	25	2	0.51	3761625	763	5.83	4910	4970	4910	6420	3465	4945	4929.91	0.87	0	534	5038	4991	4933	4886	4828	5015	4910	64	1475	500	3560	5	1	12800000	636	13.84	0.63	12	0.01	359.00	7926.00	8100	20230223	-38.64	4550	20230726	9.23	8100	-38.64	20230223	4550	9.23	20230726	8100	-38.64	20230223	4550	9.23	20230726	1.78	N	066130	500	64 억		111293	N	N	0	N	00	N