KissMeData/214430/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	161020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33150	-50	5	-0.15	811417600	24727	83.70	32550	33350	32350	43150	23250	33200	32814.61	4.59	0	3340	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2356	38.10	2.86	12	0.35	870.00	11604.00	41200	20230908	-19.54	17550	20221208	88.89	41200	-19.54	20230908	17600	88.35	20230103	41200	-19.54	20230908	17550	88.89	20221208	2.66	N	214430	500	35 억		326485	N	N	3	N	00	N
3	20231130	151019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-250	5	-0.75	715744350	21838	73.92	32550	33350	32350	43150	23250	33200	32775.18	4.59	0	3013	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2342	37.87	2.84	12	0.31	870.00	11604.00	41200	20230908	-20.02	17550	20221208	87.75	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	17550	87.75	20221208	2.66	N	214430	500	35 억		326485	N	N	4	N	00	N
4	20231130	141016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33100	-100	5	-0.30	595380200	18199	61.60	32550	33350	32350	43150	23250	33200	32715.00	4.59	0	2885	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2352	38.05	2.85	12	0.26	870.00	11604.00	41200	20230908	-19.66	17550	20221208	88.60	41200	-19.66	20230908	17600	88.07	20230103	41200	-19.66	20230908	17550	88.60	20221208	2.66	N	214430	500	35 억		326485	N	N	4	N	00	N
5	20231130	131015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32850	-350	5	-1.05	522886700	15993	54.13	32550	33350	32350	43150	23250	33200	32694.72	4.59	0	2496	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2335	37.76	2.83	12	0.23	870.00	11604.00	41200	20230908	-20.27	17550	20221208	87.18	41200	-20.27	20230908	17600	86.65	20230103	41200	-20.27	20230908	17550	87.18	20221208	2.66	N	214430	500	35 억		326485	N	N	4	N	00	N
6	20231130	121028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-450	5	-1.36	315831150	9628	32.59	32550	33350	32500	43150	23250	33200	32803.40	4.59	0	1571	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2327	37.64	2.82	12	0.14	870.00	11604.00	41200	20230908	-20.51	17550	20221208	86.61	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17550	86.61	20221208	2.66	N	214430	500	35 억		326485	N	N	4	N	00	N
7	20231130	111023	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-450	5	-1.36	264659900	8062	27.29	32550	33350	32500	43150	23250	33200	32828.07	4.59	0	1268	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2327	37.64	2.82	12	0.11	870.00	11604.00	41200	20230908	-20.51	17550	20221208	86.61	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17550	86.61	20221208	2.66	N	214430	500	35 억		326485	N	N	4	N	00	N
8	20231130	101016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-450	5	-1.36	206798100	6295	21.31	32550	33350	32500	43150	23250	33200	32851.17	4.59	0	1093	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2327	37.64	2.82	12	0.09	870.00	11604.00	41200	20230908	-20.51	17550	20221208	86.61	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17550	86.61	20221208	2.66	N	214430	500	35 억		326485	N	N	4	N	00	N
9	20231130	091016	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-250	5	-0.75	35826250	1089	3.69	32550	33150	32550	43150	23250	33200	32898.30	4.59	0	422	35033	34116	32433	31516	29833	34575	31975	36	9950	500	23900	50	1	7106760	2342	37.87	2.84	12	0.02	870.00	11604.00	41200	20230908	-20.02	17550	20221208	87.75	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	17550	87.75	20221208	2.66	N	214430	500	35 억		326485	N	N	4	N	00	N
10	20231129	161012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33200	0	3	0.00	964942400	29544	109.24	32850	33350	30750	43150	23250	33200	32661.01	4.49	0	6669	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2359	38.16	2.86	12	0.42	870.00	11604.00	41200	20230908	-19.42	17550	20221208	89.17	41200	-19.42	20230908	17600	88.64	20230103	41200	-19.42	20230908	17550	89.17	20221208	2.71	N	214430	500	35 억		318802	N	N	4	N	00	N
11	20231129	151022	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32800	-400	5	-1.20	907747200	27816	102.85	32850	33350	30750	43150	23250	33200	32633.99	4.49	0	7184	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2331	37.70	2.83	12	0.39	870.00	11604.00	41200	20230908	-20.39	17550	20221208	86.89	41200	-20.39	20230908	17600	86.36	20230103	41200	-20.39	20230908	17550	86.89	20221208	2.71	N	214430	500	35 억		318802	N	N	0	N	00	N
12	20231129	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-450	5	-1.36	861042550	26385	97.56	32850	33350	30750	43150	23250	33200	32633.79	4.49	0	6907	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2327	37.64	2.82	12	0.37	870.00	11604.00	41200	20230908	-20.51	17550	20221208	86.61	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17550	86.61	20221208	2.71	N	214430	500	35 억		318802	N	N	0	N	00	N
13	20231129	131015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32900	-300	5	-0.90	705873300	21653	80.07	32850	33350	30750	43150	23250	33200	32599.33	4.49	0	5123	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2338	37.82	2.84	12	0.30	870.00	11604.00	41200	20230908	-20.15	17550	20221208	87.46	41200	-20.15	20230908	17600	86.93	20230103	41200	-20.15	20230908	17550	87.46	20221208	2.71	N	214430	500	35 억		318802	N	N	0	N	00	N
14	20231129	121018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32650	-550	5	-1.66	642469500	19717	72.91	32850	33350	30750	43150	23250	33200	32584.55	4.49	0	3868	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2320	37.53	2.81	12	0.28	870.00	11604.00	41200	20230908	-20.75	17550	20221208	86.04	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	17550	86.04	20221208	2.71	N	214430	500	35 억		318802	N	N	0	N	00	N
15	20231129	111017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32800	-400	5	-1.20	593596400	18225	67.39	32850	33350	30750	43150	23250	33200	32570.45	4.49	0	3645	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2331	37.70	2.83	12	0.26	870.00	11604.00	41200	20230908	-20.39	17550	20221208	86.89	41200	-20.39	20230908	17600	86.36	20230103	41200	-20.39	20230908	17550	86.89	20221208	2.71	N	214430	500	35 억		318802	N	N	0	N	00	N
16	20231129	101014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	-450	5	-1.36	226696250	6908	25.54	32850	33350	32500	43150	23250	33200	32816.48	4.49	0	933	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2327	37.64	2.82	12	0.10	870.00	11604.00	41200	20230908	-20.51	17550	20221208	86.61	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17550	86.61	20221208	2.71	N	214430	500	35 억		318802	N	N	0	N	00	N
17	20231129	091010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-250	5	-0.75	20438700	617	2.28	32850	33300	32850	43150	23250	33200	33125.93	4.49	0	-115	34066	33632	33216	32782	32366	33625	32775	36	9950	500	23900	50	1	7106760	2342	37.87	2.84	12	0.01	870.00	11604.00	41200	20230908	-20.02	17550	20221208	87.75	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	17550	87.75	20221208	2.71	N	214430	500	35 억		318802	N	N	0	N	00	N
18	20231128	161011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33200	0	3	0.00	898102600	27044	83.18	33200	33650	32800	43150	23250	33200	33208.94	4.35	0	9473	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2359	38.16	2.86	12	0.38	870.00	11604.00	41200	20230908	-19.42	17550	20221208	89.17	41200	-19.42	20230908	17600	88.64	20230103	41200	-19.42	20230908	17550	89.17	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
19	20231128	150905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	-250	5	-0.75	819316700	24666	75.86	33200	33650	32800	43150	23250	33200	33216.45	4.35	0	9043	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2342	37.87	2.84	12	0.35	870.00	11604.00	41200	20230908	-20.02	17550	20221208	87.75	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	17550	87.75	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
20	20231128	141011	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33100	-100	5	-0.30	564604250	16940	52.10	33200	33650	33050	43150	23250	33200	33329.72	4.35	0	6708	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2352	38.05	2.85	12	0.24	870.00	11604.00	41200	20230908	-19.66	17550	20221208	88.60	41200	-19.66	20230908	17600	88.07	20230103	41200	-19.66	20230908	17550	88.60	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
21	20231128	131003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33450	250	2	0.75	443678300	13295	40.89	33200	33650	33050	43150	23250	33200	33371.93	4.35	0	5950	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2377	38.45	2.88	12	0.19	870.00	11604.00	41200	20230908	-18.81	17550	20221208	90.60	41200	-18.81	20230908	17600	90.06	20230103	41200	-18.81	20230908	17550	90.60	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
22	20231128	121010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33250	50	2	0.15	398639950	11942	36.73	33200	33650	33050	43150	23250	33200	33381.48	4.35	0	5211	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2363	38.22	2.87	12	0.17	870.00	11604.00	41200	20230908	-19.30	17550	20221208	89.46	41200	-19.30	20230908	17600	88.92	20230103	41200	-19.30	20230908	17550	89.46	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
23	20231128	111010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33600	400	2	1.20	364485150	10919	33.58	33200	33650	33050	43150	23250	33200	33380.97	4.35	0	4905	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2388	38.62	2.90	12	0.15	870.00	11604.00	41200	20230908	-18.45	17550	20221208	91.45	41200	-18.45	20230908	17600	90.91	20230103	41200	-18.45	20230908	17550	91.45	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
24	20231128	101005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33350	150	2	0.45	270972750	8125	24.99	33200	33650	33050	43150	23250	33200	33350.66	4.35	0	3999	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2370	38.33	2.87	12	0.11	870.00	11604.00	41200	20230908	-19.05	17550	20221208	90.03	41200	-19.05	20230908	17600	89.49	20230103	41200	-19.05	20230908	17550	90.03	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
25	20231128	091007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33400	200	2	0.60	52259200	1571	4.83	33200	33500	33050	43150	23250	33200	33265.30	4.35	0	1265	35200	34200	33700	32700	32200	33950	32450	36	9950	500	23900	50	1	7106760	2374	38.39	2.88	12	0.02	870.00	11604.00	41200	20230908	-18.93	17550	20221208	90.31	41200	-18.93	20230908	17600	89.77	20230103	41200	-18.93	20230908	17550	90.31	20221208	2.72	N	214430	500	35 억		309330	N	N	6	N	00	N
26	20231127	161000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33200	-900	5	-2.64	1094214250	32509	166.26	34700	34700	33200	44300	23900	34100	33658.95	4.26	0	6869	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2359	38.16	2.86	12	0.46	870.00	11604.00	41200	20230908	-19.42	17350	20221123	91.35	41200	-19.42	20230908	17600	88.64	20230103	41200	-19.42	20230908	17550	89.17	20221208	2.67	N	214430	500	35 억		302519	N	N	6	N	00	N
27	20231127	151009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33350	-750	5	-2.20	1039169700	30859	157.82	34700	34700	33200	44300	23900	34100	33674.77	4.26	0	6504	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2370	38.33	2.87	12	0.43	870.00	11604.00	41200	20230908	-19.05	17350	20221123	92.22	41200	-19.05	20230908	17600	89.49	20230103	41200	-19.05	20230908	17550	90.03	20221208	2.67	N	214430	500	35 억		302519	N	N	0	N	00	N
28	20231127	141008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33300	-800	5	-2.35	986641800	29285	149.77	34700	34700	33200	44300	23900	34100	33691.03	4.26	0	6797	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2367	38.28	2.87	12	0.41	870.00	11604.00	41200	20230908	-19.17	17350	20221123	91.93	41200	-19.17	20230908	17600	89.20	20230103	41200	-19.17	20230908	17550	89.74	20221208	2.67	N	214430	500	35 억		302519	N	N	0	N	00	N
29	20231127	131010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33600	-500	5	-1.47	822143150	24357	124.57	34700	34700	33200	44300	23900	34100	33753.88	4.26	0	4218	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2388	38.62	2.90	12	0.34	870.00	11604.00	41200	20230908	-18.45	17350	20221123	93.66	41200	-18.45	20230908	17600	90.91	20230103	41200	-18.45	20230908	17550	91.45	20221208	2.67	N	214430	500	35 억		302519	N	N	0	N	00	N
30	20231127	121014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33800	-300	5	-0.88	626065400	18518	94.71	34700	34700	33200	44300	23900	34100	33808.48	4.26	0	2695	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2402	38.85	2.91	12	0.26	870.00	11604.00	41200	20230908	-17.96	17350	20221123	94.81	41200	-17.96	20230908	17600	92.05	20230103	41200	-17.96	20230908	17550	92.59	20221208	2.67	N	214430	500	35 억		302519	N	N	0	N	00	N
31	20231127	110957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33950	-150	5	-0.44	553101600	16356	83.65	34700	34700	33200	44300	23900	34100	33816.43	4.26	0	2009	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2413	39.02	2.93	12	0.23	870.00	11604.00	41200	20230908	-17.60	17350	20221123	95.68	41200	-17.60	20230908	17600	92.90	20230103	41200	-17.60	20230908	17550	93.45	20221208	2.67	N	214430	500	35 억		302519	N	N	0	N	00	N
32	20231127	100956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33800	-300	5	-0.88	334685200	9849	50.37	34700	34700	33450	44300	23900	34100	33981.64	4.26	0	485	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2402	38.85	2.91	12	0.14	870.00	11604.00	41200	20230908	-17.96	17350	20221123	94.81	41200	-17.96	20230908	17600	92.05	20230103	41200	-17.96	20230908	17550	92.59	20221208	2.67	N	214430	500	35 억		302519	N	N	0	N	00	N
33	20231127	091000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	200	2	0.59	75116150	2205	11.28	34700	34700	33450	44300	23900	34100	34066.28	4.26	0	126	35366	34732	34316	33682	33266	34525	33475	36	10200	500	24550	50	1	7106760	2438	39.43	2.96	12	0.03	870.00	11604.00	41200	20230908	-16.75	17350	20221123	97.69	41200	-16.75	20230908	17600	94.89	20230103	41200	-16.75	20230908	17550	95.44	20221208	2.67	N	214430	500	35 억		302519	N	N	0	N	00	N
34	20231124	160952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34100	-300	5	-0.87	668360250	19497	72.35	34400	34950	33900	44700	24100	34400	34280.16	4.24	0	1341	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2423	39.20	2.94	12	0.27	870.00	11604.00	41200	20230908	-17.23	17150	20221122	98.83	41200	-17.23	20230908	17600	93.75	20230103	41200	-17.23	20230908	17550	94.30	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
35	20231124	151001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	-200	5	-0.58	649309250	18939	70.28	34400	34950	33900	44700	24100	34400	34284.24	4.24	0	1239	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2431	39.31	2.95	12	0.27	870.00	11604.00	41200	20230908	-16.99	17150	20221122	99.42	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	17550	94.87	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
36	20231124	140959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	-350	5	-1.02	586378850	17093	63.43	34400	34950	33900	44700	24100	34400	34305.20	4.24	0	1190	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2420	39.14	2.93	12	0.24	870.00	11604.00	41200	20230908	-17.35	17150	20221122	98.54	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	17550	94.02	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
37	20231124	130955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	-200	5	-0.58	488459150	14221	52.77	34400	34950	33900	44700	24100	34400	34347.74	4.24	0	1536	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2431	39.31	2.95	12	0.20	870.00	11604.00	41200	20230908	-16.99	17150	20221122	99.42	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	17550	94.87	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
38	20231124	121003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34250	-150	5	-0.44	450601700	13115	48.67	34400	34950	33900	44700	24100	34400	34357.74	4.24	0	1487	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2434	39.37	2.95	12	0.18	870.00	11604.00	41200	20230908	-16.87	17150	20221122	99.71	41200	-16.87	20230908	17600	94.60	20230103	41200	-16.87	20230908	17550	95.16	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
39	20231124	110959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34050	-350	5	-1.02	420563200	12235	45.40	34400	34950	33900	44700	24100	34400	34373.78	4.24	0	1358	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2420	39.14	2.93	12	0.17	870.00	11604.00	41200	20230908	-17.35	17150	20221122	98.54	41200	-17.35	20230908	17600	93.47	20230103	41200	-17.35	20230908	17550	94.02	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
40	20231124	100959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34450	50	2	0.15	360707650	10486	38.91	34400	34950	33900	44700	24100	34400	34398.97	4.24	0	1578	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2448	39.60	2.97	12	0.15	870.00	11604.00	41200	20230908	-16.38	17150	20221122	100.87	41200	-16.38	20230908	17600	95.74	20230103	41200	-16.38	20230908	17550	96.30	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
41	20231124	090954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33900	-500	5	-1.45	53569000	1573	5.84	34400	34450	33900	44700	24100	34400	34055.31	4.24	0	-113	36100	35250	34650	33800	33200	34950	33500	36	10300	500	24760	50	1	7106760	2409	38.97	2.92	12	0.02	870.00	11604.00	41200	20230908	-17.72	17150	20221122	97.67	41200	-17.72	20230908	17600	92.61	20230103	41200	-17.72	20230908	17550	93.16	20221208	2.66	N	214430	500	35 억		301483	N	N	8	N	00	N
42	20231123	160943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34400	-300	5	-0.86	936675250	26945	120.01	34900	35500	34050	45100	24300	34700	34762.49	4.30	0	-3897	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2445	39.54	2.96	12	0.38	870.00	11604.00	41200	20230908	-16.50	17100	20221121	101.17	41200	-16.50	20230908	17600	95.45	20230103	41200	-16.50	20230908	17350	98.27	20221123	2.61	N	214430	500	35 억		305434	N	N	8	N	00	N
43	20231123	151015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	-500	5	-1.44	902080650	25937	115.52	34900	35500	34200	45100	24300	34700	34779.68	4.30	0	-3385	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2431	39.31	2.95	12	0.36	870.00	11604.00	41200	20230908	-16.99	17100	20221121	100.00	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	17350	97.12	20221123	2.61	N	214430	500	35 억		305434	N	N	1	N	00	N
44	20231123	141015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	-400	5	-1.15	842727000	24208	107.82	34900	35500	34300	45100	24300	34700	34811.92	4.30	0	-2757	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2438	39.43	2.96	12	0.34	870.00	11604.00	41200	20230908	-16.75	17100	20221121	100.58	41200	-16.75	20230908	17600	94.89	20230103	41200	-16.75	20230908	17350	97.69	20221123	2.61	N	214430	500	35 억		305434	N	N	1	N	00	N
45	20231123	131014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	-200	5	-0.58	741922950	21282	94.79	34900	35500	34350	45100	24300	34700	34861.52	4.30	0	-1450	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2452	39.66	2.97	12	0.30	870.00	11604.00	41200	20230908	-16.26	17100	20221121	101.75	41200	-16.26	20230908	17600	96.02	20230103	41200	-16.26	20230908	17350	98.85	20221123	2.61	N	214430	500	35 억		305434	N	N	1	N	00	N
46	20231123	120958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34700	0	3	0.00	601972500	17234	76.76	34900	35500	34350	45100	24300	34700	34929.35	4.30	0	-1681	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2466	39.89	2.99	12	0.24	870.00	11604.00	41200	20230908	-15.78	17100	20221121	102.92	41200	-15.78	20230908	17600	97.16	20230103	41200	-15.78	20230908	17350	100.00	20221123	2.61	N	214430	500	35 억		305434	N	N	1	N	00	N
47	20231123	111024	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34850	150	2	0.43	570180100	16322	72.70	34900	35500	34350	45100	24300	34700	34933.23	4.30	0	-1345	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2477	40.06	3.00	12	0.23	870.00	11604.00	41200	20230908	-15.41	17100	20221121	103.80	41200	-15.41	20230908	17600	98.01	20230103	41200	-15.41	20230908	17350	100.86	20221123	2.61	N	214430	500	35 억		305434	N	N	1	N	00	N
48	20231123	101000	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34800	100	2	0.29	273121700	7855	34.99	34900	34900	34350	45100	24300	34700	34770.43	4.30	0	-1227	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2473	40.00	3.00	12	0.11	870.00	11604.00	41200	20230908	-15.53	17100	20221121	103.51	41200	-15.53	20230908	17600	97.73	20230103	41200	-15.53	20230908	17350	100.58	20221123	2.61	N	214430	500	35 억		305434	N	N	1	N	00	N
49	20231123	090957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34700	0	3	0.00	8587750	247	1.10	34900	34900	34600	45100	24300	34700	34768.22	4.30	0	-128	35333	35016	34533	34216	33733	34775	33975	36	10400	500	24980	50	1	7106760	2466	39.89	2.99	12	0.00	870.00	11604.00	41200	20230908	-15.78	17100	20221121	102.92	41200	-15.78	20230908	17600	97.16	20230103	41200	-15.78	20230908	17350	100.00	20221123	2.61	N	214430	500	35 억		305434	N	N	1	N	00	N
50	20231122	160921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34700	-150	5	-0.43	771302000	22450	77.37	34850	34850	34050	45300	24400	34850	34356.44	4.33	0	-2005	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2466	39.89	2.99	12	0.32	870.00	11604.00	41200	20230908	-15.78	17100	20221121	102.92	41200	-15.78	20230908	17600	97.16	20230103	41200	-15.78	20230908	17150	102.33	20221122	2.66	N	214430	500	35 억		307700	N	N	1	N	00	N
51	20231122	150939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34200	-650	5	-1.87	712018850	20735	71.46	34850	34850	34050	45300	24400	34850	34338.98	4.33	0	-1531	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2431	39.31	2.95	12	0.29	870.00	11604.00	41200	20230908	-16.99	17100	20221121	100.00	41200	-16.99	20230908	17600	94.32	20230103	41200	-16.99	20230908	17150	99.42	20221122	2.66	N	214430	500	35 억		307700	N	N	8	N	00	N
52	20231122	140931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34350	-500	5	-1.43	581806350	16942	58.39	34850	34850	34050	45300	24400	34850	34341.07	4.33	0	-1589	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2441	39.48	2.96	12	0.24	870.00	11604.00	41200	20230908	-16.63	17100	20221121	100.88	41200	-16.63	20230908	17600	95.17	20230103	41200	-16.63	20230908	17150	100.29	20221122	2.66	N	214430	500	35 억		307700	N	N	8	N	00	N
53	20231122	131005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34350	-500	5	-1.43	411027300	11950	41.19	34850	34850	34200	45300	24400	34850	34395.59	4.33	0	-748	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2441	39.48	2.96	12	0.17	870.00	11604.00	41200	20230908	-16.63	17100	20221121	100.88	41200	-16.63	20230908	17600	95.17	20230103	41200	-16.63	20230908	17150	100.29	20221122	2.66	N	214430	500	35 억		307700	N	N	8	N	00	N
54	20231122	121009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34550	-300	5	-0.86	334091650	9710	33.47	34850	34850	34200	45300	24400	34850	34406.97	4.33	0	-717	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2455	39.71	2.98	12	0.14	870.00	11604.00	41200	20230908	-16.14	17100	20221121	102.05	41200	-16.14	20230908	17600	96.31	20230103	41200	-16.14	20230908	17150	101.46	20221122	2.66	N	214430	500	35 억		307700	N	N	8	N	00	N
55	20231122	111054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34300	-550	5	-1.58	302311050	8785	30.28	34850	34850	34200	45300	24400	34850	34412.19	4.33	0	-1195	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2438	39.43	2.96	12	0.12	870.00	11604.00	41200	20230908	-16.75	17100	20221121	100.58	41200	-16.75	20230908	17600	94.89	20230103	41200	-16.75	20230908	17150	100.00	20221122	2.66	N	214430	500	35 억		307700	N	N	8	N	00	N
56	20231122	101020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34550	-300	5	-0.86	201806300	5868	20.22	34850	34850	34200	45300	24400	34850	34390.99	4.33	0	-1338	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2455	39.71	2.98	12	0.08	870.00	11604.00	41200	20230908	-16.14	17100	20221121	102.05	41200	-16.14	20230908	17600	96.31	20230103	41200	-16.14	20230908	17150	101.46	20221122	2.66	N	214430	500	35 억		307700	N	N	8	N	00	N
57	20231122	090928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34700	-150	5	-0.43	12606350	366	1.26	34850	34850	34200	45300	24400	34850	34443.58	4.33	0	121	36150	35500	34350	33700	32550	35825	34025	36	10450	500	25090	50	1	7106760	2466	39.89	2.99	12	0.01	870.00	11604.00	41200	20230908	-15.78	17100	20221121	102.92	41200	-15.78	20230908	17600	97.16	20230103	41200	-15.78	20230908	17150	102.33	20221122	2.66	N	214430	500	35 억		307700	N	N	8	N	00	N
58	20231121	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34850	1300	2	3.87	996688800	28997	67.76	33500	35000	33200	43600	23500	33550	34372.00	4.42	0	-6285	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2477	40.06	3.00	12	0.41	870.00	11604.00	41200	20230908	-15.41	17100	20221121	103.80	41200	-15.41	20230908	17600	98.01	20230103	41200	-15.41	20230908	17100	103.80	20221121	2.58	N	214430	500	35 억		313951	N	N	8	N	00	N
59	20231121	150937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34800	1250	2	3.73	948622750	27615	64.53	33500	35000	33200	43600	23500	33550	34351.72	4.42	0	-5832	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2473	40.00	3.00	12	0.39	870.00	11604.00	41200	20230908	-15.53	17100	20221121	103.51	41200	-15.53	20230908	17600	97.73	20230103	41200	-15.53	20230908	17100	103.51	20221121	2.58	N	214430	500	35 억		313951	N	N	0	N	00	N
60	20231121	140923	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34550	1000	2	2.98	786670800	22941	53.61	33500	35000	33200	43600	23500	33550	34291.04	4.42	0	-4738	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2455	39.71	2.98	12	0.32	870.00	11604.00	41200	20230908	-16.14	17100	20221121	102.05	41200	-16.14	20230908	17600	96.31	20230103	41200	-16.14	20230908	17100	102.05	20221121	2.58	N	214430	500	35 억		313951	N	N	0	N	00	N
61	20231121	130915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34500	950	2	2.83	551935300	16170	37.79	33500	34650	33200	43600	23500	33550	34133.29	4.42	0	-2096	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2452	39.66	2.97	12	0.23	870.00	11604.00	41200	20230908	-16.26	17100	20221121	101.75	41200	-16.26	20230908	17600	96.02	20230103	41200	-16.26	20230908	17100	101.75	20221121	2.58	N	214430	500	35 억		313951	N	N	0	N	00	N
62	20231121	120916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34400	850	2	2.53	349650000	10299	24.07	33500	34400	33200	43600	23500	33550	33949.90	4.42	0	-909	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2445	39.54	2.96	12	0.14	870.00	11604.00	41200	20230908	-16.50	17100	20221121	101.17	41200	-16.50	20230908	17600	95.45	20230103	41200	-16.50	20230908	17100	101.17	20221121	2.58	N	214430	500	35 억		313951	N	N	0	N	00	N
63	20231121	110911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	34100	550	2	1.64	194141350	5748	13.43	33500	34200	33200	43600	23500	33550	33775.46	4.42	0	-622	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2423	39.20	2.94	12	0.08	870.00	11604.00	41200	20230908	-17.23	17100	20221121	99.42	41200	-17.23	20230908	17600	93.75	20230103	41200	-17.23	20230908	17100	99.42	20221121	2.58	N	214430	500	35 억		313951	N	N	0	N	00	N
64	20231121	100849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33600	50	2	0.15	59309950	1768	4.13	33500	33700	33200	43600	23500	33550	33546.35	4.42	0	-93	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2388	38.62	2.90	12	0.02	870.00	11604.00	41200	20230908	-18.45	17100	20221121	96.49	41200	-18.45	20230908	17600	90.91	20230103	41200	-18.45	20230908	17100	96.49	20221121	2.58	N	214430	500	35 억		313951	N	N	0	N	00	N
65	20231121	090903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33250	-300	5	-0.89	6295400	188	0.44	33500	33550	33200	43600	23500	33550	33486.17	4.42	0	-129	34283	33916	33283	32916	32283	34100	33100	36	10050	500	24150	50	1	7106760	2363	38.22	2.87	12	0.00	870.00	11604.00	41200	20230908	-19.30	17100	20221121	94.44	41200	-19.30	20230908	17600	88.92	20230103	41200	-19.30	20230908	17100	94.44	20221121	2.58	N	214430	500	35 억		313951	N	N	0	N	00	N
66	20231120	160909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33550	900	2	2.76	1429356700	42776	162.09	32650	33650	32650	42400	22900	32650	33414.82	4.43	0	-2092	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2384	38.56	2.89	12	0.60	870.00	11604.00	41200	20230908	-18.57	17100	20221121	96.20	41200	-18.57	20230908	17600	90.62	20230103	41200	-18.57	20230908	17100	96.20	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
67	20231120	150917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33550	900	2	2.76	1389226650	41578	157.55	32650	33650	32650	42400	22900	32650	33412.54	4.43	0	-2738	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2384	38.56	2.89	12	0.59	870.00	11604.00	41200	20230908	-18.57	17100	20221121	96.20	41200	-18.57	20230908	17600	90.62	20230103	41200	-18.57	20230908	17100	96.20	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
68	20231120	140918	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33350	700	2	2.14	1050811650	31434	119.11	32650	33650	32650	42400	22900	32650	33429.14	4.43	0	-2285	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2370	38.33	2.87	12	0.44	870.00	11604.00	41200	20230908	-19.05	17100	20221121	95.03	41200	-19.05	20230908	17600	89.49	20230103	41200	-19.05	20230908	17100	95.03	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
69	20231120	130910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33550	900	2	2.76	960072200	28727	108.85	32650	33650	32650	42400	22900	32650	33420.55	4.43	0	-1599	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2384	38.56	2.89	12	0.40	870.00	11604.00	41200	20230908	-18.57	17100	20221121	96.20	41200	-18.57	20230908	17600	90.62	20230103	41200	-18.57	20230908	17100	96.20	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
70	20231120	120913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33450	800	2	2.45	877217300	26261	99.51	32650	33650	32650	42400	22900	32650	33403.80	4.43	0	-1200	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2377	38.45	2.88	12	0.37	870.00	11604.00	41200	20230908	-18.81	17100	20221121	95.61	41200	-18.81	20230908	17600	90.06	20230103	41200	-18.81	20230908	17100	95.61	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
71	20231120	110909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33300	650	2	1.99	573660900	17214	65.23	32650	33600	32650	42400	22900	32650	33325.25	4.43	0	-884	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2367	38.28	2.87	12	0.24	870.00	11604.00	41200	20230908	-19.17	17100	20221121	94.74	41200	-19.17	20230908	17600	89.20	20230103	41200	-19.17	20230908	17100	94.74	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
72	20231120	100907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33200	550	2	1.68	523166250	15697	59.48	32650	33600	32650	42400	22900	32650	33329.06	4.43	0	-400	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2359	38.16	2.86	12	0.22	870.00	11604.00	41200	20230908	-19.42	17100	20221121	94.15	41200	-19.42	20230908	17600	88.64	20230103	41200	-19.42	20230908	17100	94.15	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
73	20231120	090916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	300	2	0.92	3085250	94	0.36	32650	32950	32650	42400	22900	32650	32821.81	4.43	0	23	33750	33200	32400	31850	31050	33475	32125	36	9750	500	23500	50	1	7106760	2342	37.87	2.84	12	0.00	870.00	11604.00	41200	20230908	-20.02	17100	20221121	92.69	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	17100	92.69	20221121	2.59	N	214430	500	35 억		315050	N	N	1	N	00	N
74	20231117	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32650	300	2	0.93	854631600	26391	89.81	32250	32950	31600	42050	22650	32350	32383.45	4.51	0	-5146	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2320	37.53	2.81	12	0.37	870.00	11604.00	41200	20230908	-20.75	17050	20221115	91.50	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	17100	90.94	20221121	2.48	N	214430	500	35 억		320372	N	N	1	N	00	N
75	20231117	150941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32650	300	2	0.93	811339300	25066	85.30	32250	32950	31600	42050	22650	32350	32368.12	4.51	0	-5582	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2320	37.53	2.81	12	0.35	870.00	11604.00	41200	20230908	-20.75	17050	20221115	91.50	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	17100	90.94	20221121	2.48	N	214430	500	35 억		320372	N	N	0	N	00	N
76	20231117	140934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32350	0	3	0.00	525787250	16330	55.57	32250	32950	31600	42050	22650	32350	32197.63	4.51	0	-2937	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2299	37.18	2.79	12	0.23	870.00	11604.00	41200	20230908	-21.48	17050	20221115	89.74	41200	-21.48	20230908	17600	83.81	20230103	41200	-21.48	20230908	17100	89.18	20221121	2.48	N	214430	500	35 억		320372	N	N	0	N	00	N
77	20231117	130933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	-350	5	-1.08	355284100	11089	37.73	32250	32600	31600	42050	22650	32350	32039.33	4.51	0	-3165	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2274	36.78	2.76	12	0.16	870.00	11604.00	41200	20230908	-22.33	17050	20221115	87.68	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17100	87.13	20221121	2.48	N	214430	500	35 억		320372	N	N	0	N	00	N
78	20231117	120935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32100	-250	5	-0.77	327795600	10231	34.81	32250	32600	31600	42050	22650	32350	32039.45	4.51	0	-3561	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2281	36.90	2.77	12	0.14	870.00	11604.00	41200	20230908	-22.09	17050	20221115	88.27	41200	-22.09	20230908	17600	82.39	20230103	41200	-22.09	20230908	17100	87.72	20221121	2.48	N	214430	500	35 억		320372	N	N	0	N	00	N
79	20231117	110939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	-500	5	-1.55	188047350	5878	20.00	32250	32600	31600	42050	22650	32350	31991.72	4.51	0	-2015	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2264	36.61	2.74	12	0.08	870.00	11604.00	41200	20230908	-22.69	17050	20221115	86.80	41200	-22.69	20230908	17600	80.97	20230103	41200	-22.69	20230908	17100	86.26	20221121	2.48	N	214430	500	35 억		320372	N	N	0	N	00	N
80	20231117	100937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32000	-350	5	-1.08	85085300	2645	9.00	32250	32600	32000	42050	22650	32350	32168.36	4.51	0	-1040	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2274	36.78	2.76	12	0.04	870.00	11604.00	41200	20230908	-22.33	17050	20221115	87.68	41200	-22.33	20230908	17600	81.82	20230103	41200	-22.33	20230908	17100	87.13	20221121	2.48	N	214430	500	35 억		320372	N	N	0	N	00	N
81	20231117	090937	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32400	50	2	0.15	31083300	965	3.28	32250	32600	32100	42050	22650	32350	32210.67	4.51	0	-725	34016	33182	32516	31682	31016	32850	31350	36	9700	500	23290	50	1	7106760	2303	37.24	2.79	12	0.01	870.00	11604.00	41200	20230908	-21.36	17050	20221115	90.03	41200	-21.36	20230908	17600	84.09	20230103	41200	-21.36	20230908	17100	89.47	20221121	2.48	N	214430	500	35 억		320372	N	N	0	N	00	N
82	20231116	160935	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32250	-400	5	-1.23	901229500	27897	66.69	32500	33350	31850	42400	22900	32650	32305.61	4.47	0	3059	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2292	37.07	2.78	12	0.39	870.00	11604.00	41200	20230908	-21.72	17050	20221115	89.15	41200	-21.72	20230908	17600	83.24	20230103	41200	-21.72	20230908	17100	88.60	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
83	20231116	150930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32200	-450	5	-1.38	841098550	26020	62.20	32500	33350	31850	42400	22900	32650	32325.08	4.47	0	3000	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2288	37.01	2.77	12	0.37	870.00	11604.00	41200	20230908	-21.84	17050	20221115	88.86	41200	-21.84	20230908	17600	82.95	20230103	41200	-21.84	20230908	17100	88.30	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
84	20231116	140906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32050	-600	5	-1.84	719296350	22226	53.13	32500	33350	31900	42400	22900	32650	32362.83	4.47	0	2686	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2278	36.84	2.76	12	0.31	870.00	11604.00	41200	20230908	-22.21	17050	20221115	87.98	41200	-22.21	20230908	17600	82.10	20230103	41200	-22.21	20230908	17100	87.43	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
85	20231116	130929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32150	-500	5	-1.53	610823700	18865	45.10	32500	33350	31900	42400	22900	32650	32378.67	4.47	0	2589	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2285	36.95	2.77	12	0.27	870.00	11604.00	41200	20230908	-21.97	17050	20221115	88.56	41200	-21.97	20230908	17600	82.67	20230103	41200	-21.97	20230908	17100	88.01	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
86	20231116	120931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32100	-550	5	-1.68	488042400	15028	35.92	32500	33350	32050	42400	22900	32650	32475.54	4.47	0	2884	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2281	36.90	2.77	12	0.21	870.00	11604.00	41200	20230908	-22.09	17050	20221115	88.27	41200	-22.09	20230908	17600	82.39	20230103	41200	-22.09	20230908	17100	87.72	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
87	20231116	110929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32550	-100	5	-0.31	390720800	12003	28.69	32500	33350	32250	42400	22900	32650	32551.93	4.47	0	2942	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2313	37.41	2.81	12	0.17	870.00	11604.00	41200	20230908	-21.00	17050	20221115	90.91	41200	-21.00	20230908	17600	84.94	20230103	41200	-21.00	20230908	17100	90.35	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
88	20231116	100929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	33250	600	2	1.84	21732600	657	1.57	32500	33350	32500	42400	22900	32650	33078.54	4.47	0	-153	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2363	38.22	2.87	12	0.01	870.00	11604.00	41200	20230908	-19.30	17050	20221115	95.01	41200	-19.30	20230908	17600	88.92	20230103	41200	-19.30	20230908	17100	94.44	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
89	20231116	090934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32650	0	3	0.00	0	0	0.00	0	0	0	42400	22900	32650	0.00	4.47	0	0	34250	33450	32500	31700	30750	33850	32100	36	9750	500	23500	50	1	7106760	2320	37.53	2.81	12	0.00	870.00	11604.00	41200	20230908	-20.75	17050	20221115	91.50	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	17100	90.94	20221121	2.60	N	214430	500	35 억		317355	N	N	0	N	00	N
90	20231115	160826	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32650	800	2	2.51	1367896950	41831	48.07	32400	33300	31550	41400	22300	31850	32700.56	4.53	0	-4453	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2320	37.53	2.81	12	0.59	870.00	11604.00	41200	20230908	-20.75	17050	20221115	91.50	41200	-20.75	20230908	17600	85.51	20230103	41200	-20.75	20230908	17050	91.50	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
91	20231115	150946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32350	500	2	1.57	1337636350	40901	47.01	32400	33300	31550	41400	22300	31850	32704.25	4.53	0	-4786	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2299	37.18	2.79	12	0.58	870.00	11604.00	41200	20230908	-21.48	17050	20221115	89.74	41200	-21.48	20230908	17600	83.81	20230103	41200	-21.48	20230908	17050	89.74	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
92	20231115	140943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32700	850	2	2.67	1107591850	33830	38.88	32400	33300	31550	41400	22300	31850	32739.93	4.53	0	-5575	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2324	37.59	2.82	12	0.48	870.00	11604.00	41200	20230908	-20.63	17050	20221115	91.79	41200	-20.63	20230908	17600	85.80	20230103	41200	-20.63	20230908	17050	91.79	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
93	20231115	130943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	900	2	2.83	1013775050	30959	35.58	32400	33300	31550	41400	22300	31850	32745.73	4.53	0	-4342	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2327	37.64	2.82	12	0.44	870.00	11604.00	41200	20230908	-20.51	17050	20221115	92.08	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17050	92.08	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
94	20231115	120946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	900	2	2.83	943166700	28800	33.10	32400	33300	31550	41400	22300	31850	32748.84	4.53	0	-4029	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2327	37.64	2.82	12	0.41	870.00	11604.00	41200	20230908	-20.51	17050	20221115	92.08	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17050	92.08	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
95	20231115	110956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32750	900	2	2.83	884926750	27024	31.06	32400	33300	31550	41400	22300	31850	32745.96	4.53	0	-3800	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2327	37.64	2.82	12	0.38	870.00	11604.00	41200	20230908	-20.51	17050	20221115	92.08	41200	-20.51	20230908	17600	86.08	20230103	41200	-20.51	20230908	17050	92.08	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
96	20231115	100947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32950	1100	2	3.45	783741600	23949	27.52	32400	33300	31550	41400	22300	31850	32725.44	4.53	0	-2913	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2342	37.87	2.84	12	0.34	870.00	11604.00	41200	20230908	-20.02	17050	20221115	93.26	41200	-20.02	20230908	17600	87.22	20230103	41200	-20.02	20230908	17050	93.26	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
97	20231115	090939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	32300	450	2	1.41	197785350	6172	7.09	32400	32800	31550	41400	22300	31850	32045.58	4.53	0	571	33316	32582	31366	30632	29416	32950	31000	36	9550	500	22930	50	1	7106760	2295	37.13	2.78	12	0.09	870.00	11604.00	41200	20230908	-21.60	17050	20221115	89.44	41200	-21.60	20230908	17600	83.52	20230103	41200	-21.60	20230908	17050	89.44	20221115	2.67	N	214430	500	35 억		321835	N	N	0	N	00	N
98	20231114	160925	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	2050	2	6.88	2579267350	82912	392.11	30800	32100	30150	38700	20900	29800	31108.38	4.32	0	26526	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2264	36.61	2.74	12	1.17	870.00	11604.00	41200	20230908	-22.69	17050	20221115	86.80	41200	-22.69	20230908	17600	80.97	20230103	41200	-22.69	20230908	17050	86.80	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
99	20231114	150930	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31850	2050	2	6.88	2505899950	80613	381.24	30800	32100	30150	38700	20900	29800	31085.56	4.32	0	26329	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2264	36.61	2.74	12	1.13	870.00	11604.00	41200	20230908	-22.69	17050	20221115	86.80	41200	-22.69	20230908	17600	80.97	20230103	41200	-22.69	20230908	17050	86.80	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
100	20231114	140929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31300	1500	2	5.03	1926825400	62335	294.80	30800	31500	30150	38700	20900	29800	30910.81	4.32	0	19907	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2224	35.98	2.70	12	0.88	870.00	11604.00	41200	20230908	-24.03	17050	20221115	83.58	41200	-24.03	20230908	17600	77.84	20230103	41200	-24.03	20230908	17050	83.58	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
101	20231114	130929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31250	1450	2	4.87	1850117950	59874	283.16	30800	31500	30150	38700	20900	29800	30900.19	4.32	0	19890	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2221	35.92	2.69	12	0.84	870.00	11604.00	41200	20230908	-24.15	17050	20221115	83.28	41200	-24.15	20230908	17600	77.56	20230103	41200	-24.15	20230908	17050	83.28	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
102	20231114	120932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31350	1550	2	5.20	1704428200	55201	261.06	30800	31500	30150	38700	20900	29800	30876.76	4.32	0	19643	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2228	36.03	2.70	12	0.78	870.00	11604.00	41200	20230908	-23.91	17050	20221115	83.87	41200	-23.91	20230908	17600	78.12	20230103	41200	-23.91	20230908	17050	83.87	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
103	20231114	110942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31400	1600	2	5.37	1615057300	52351	247.58	30800	31500	30150	38700	20900	29800	30850.55	4.32	0	18999	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2232	36.09	2.71	12	0.74	870.00	11604.00	41200	20230908	-23.79	17050	20221115	84.16	41200	-23.79	20230908	17600	78.41	20230103	41200	-23.79	20230908	17050	84.16	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
104	20231114	100931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31300	1500	2	5.03	1361570800	44275	209.39	30800	31400	30150	38700	20900	29800	30752.59	4.32	0	17597	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2224	35.98	2.70	12	0.62	870.00	11604.00	41200	20230908	-24.03	17050	20221115	83.58	41200	-24.03	20230908	17600	77.84	20230103	41200	-24.03	20230908	17050	83.58	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
105	20231114	090921	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30600	800	2	2.68	383339700	12508	59.15	30800	31050	30150	38700	20900	29800	30647.56	4.32	0	3841	31000	30400	30050	29450	29100	30225	29275	36	8900	500	21450	50	1	7106760	2175	35.17	2.64	12	0.18	870.00	11604.00	41200	20230908	-25.73	17050	20221115	79.47	41200	-25.73	20230908	17600	73.86	20230103	41200	-25.73	20230908	17050	79.47	20221115	2.73	N	214430	500	35 억		307220	N	N	0	N	00	N
106	20231113	160914	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29800	-600	5	-1.97	634512550	21125	78.10	30550	30650	29700	39500	21300	30400	30036.10	4.31	0	1026	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2118	34.25	2.57	12	0.30	870.00	11604.00	41200	20230908	-27.67	17050	20221115	74.78	41200	-27.67	20230908	17600	69.32	20230103	41200	-27.67	20230908	17050	74.78	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
107	20231113	150910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29850	-550	5	-1.81	604799700	20128	74.41	30550	30650	29700	39500	21300	30400	30047.68	4.31	0	1007	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2121	34.31	2.57	12	0.28	870.00	11604.00	41200	20230908	-27.55	17050	20221115	75.07	41200	-27.55	20230908	17600	69.60	20230103	41200	-27.55	20230908	17050	75.07	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
108	20231113	140910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30200	-200	5	-0.66	435186650	14451	53.43	30550	30650	29800	39500	21300	30400	30114.64	4.31	0	632	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2146	34.71	2.60	12	0.20	870.00	11604.00	41200	20230908	-26.70	17050	20221115	77.13	41200	-26.70	20230908	17600	71.59	20230103	41200	-26.70	20230908	17050	77.13	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
109	20231113	130908	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30000	-400	5	-1.32	376730550	12502	46.22	30550	30650	29800	39500	21300	30400	30133.62	4.31	0	-237	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2132	34.48	2.59	12	0.18	870.00	11604.00	41200	20230908	-27.18	17050	20221115	75.95	41200	-27.18	20230908	17600	70.45	20230103	41200	-27.18	20230908	17050	75.95	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
110	20231113	120911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30300	-100	5	-0.33	176425600	5818	21.51	30550	30650	30000	39500	21300	30400	30324.10	4.31	0	-783	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2153	34.83	2.61	12	0.08	870.00	11604.00	41200	20230908	-26.46	17050	20221115	77.71	41200	-26.46	20230908	17600	72.16	20230103	41200	-26.46	20230908	17050	77.71	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
111	20231113	110907	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	0	3	0.00	137594150	4534	16.76	30550	30650	30000	39500	21300	30400	30347.19	4.31	0	-473	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2160	34.94	2.62	12	0.06	870.00	11604.00	41200	20230908	-26.21	17050	20221115	78.30	41200	-26.21	20230908	17600	72.73	20230103	41200	-26.21	20230908	17050	78.30	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
112	20231113	100904	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	0	3	0.00	114665750	3778	13.97	30550	30650	30000	39500	21300	30400	30350.91	4.31	0	-179	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2160	34.94	2.62	12	0.05	870.00	11604.00	41200	20230908	-26.21	17050	20221115	78.30	41200	-26.21	20230908	17600	72.73	20230103	41200	-26.21	20230908	17050	78.30	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
113	20231113	090912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	0	3	0.00	1797650	59	0.22	30550	30550	30400	39500	21300	30400	30468.64	4.31	0	-18	31466	30932	30016	29482	28566	31200	29750	36	9100	500	21880	50	1	7106760	2160	34.94	2.62	12	0.00	870.00	11604.00	41200	20230908	-26.21	17050	20221115	78.30	41200	-26.21	20230908	17600	72.73	20230103	41200	-26.21	20230908	17050	78.30	20221115	2.70	N	214430	500	35 억		306422	N	N	0	N	00	N
114	20231110	160924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	100	2	0.33	611072650	20250	63.37	30000	30550	29100	39350	21250	30300	30175.17	4.37	0	-1780	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2160	34.94	2.62	12	0.28	870.00	11604.00	41200	20230908	-26.21	16550	20221108	83.69	41200	-26.21	20230908	17600	72.73	20230103	41200	-26.21	20230908	17050	78.30	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
115	20231110	150927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30250	-50	5	-0.17	523979750	17378	54.38	30000	30550	29100	39350	21250	30300	30151.90	4.37	0	-1478	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2150	34.77	2.61	12	0.24	870.00	11604.00	41200	20230908	-26.58	16550	20221108	82.78	41200	-26.58	20230908	17600	71.88	20230103	41200	-26.58	20230908	17050	77.42	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
116	20231110	140916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30350	50	2	0.17	478992700	15888	49.72	30000	30550	29100	39350	21250	30300	30148.08	4.37	0	-1276	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2157	34.89	2.62	12	0.22	870.00	11604.00	41200	20230908	-26.33	16550	20221108	83.38	41200	-26.33	20230908	17600	72.44	20230103	41200	-26.33	20230908	17050	78.01	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
117	20231110	130917	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	100	2	0.33	442960850	14698	45.99	30000	30550	29100	39350	21250	30300	30137.49	4.37	0	-741	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2160	34.94	2.62	12	0.21	870.00	11604.00	41200	20230908	-26.21	16550	20221108	83.69	41200	-26.21	20230908	17600	72.73	20230103	41200	-26.21	20230908	17050	78.30	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
118	20231110	120922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30350	50	2	0.17	420327800	13951	43.66	30000	30550	29100	39350	21250	30300	30128.87	4.37	0	-603	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2157	34.89	2.62	12	0.20	870.00	11604.00	41200	20230908	-26.33	16550	20221108	83.38	41200	-26.33	20230908	17600	72.44	20230103	41200	-26.33	20230908	17050	78.01	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
119	20231110	110906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	-150	5	-0.50	205768700	6883	21.54	30000	30550	29100	39350	21250	30300	29895.21	4.37	0	-666	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2143	34.66	2.60	12	0.10	870.00	11604.00	41200	20230908	-26.82	16550	20221108	82.18	41200	-26.82	20230908	17600	71.31	20230103	41200	-26.82	20230908	17050	76.83	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
120	20231110	100916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	-400	5	-1.32	173034200	5791	18.12	30000	30550	29100	39350	21250	30300	29879.85	4.37	0	-635	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2125	34.37	2.58	12	0.08	870.00	11604.00	41200	20230908	-27.43	16550	20221108	80.66	41200	-27.43	20230908	17600	69.89	20230103	41200	-27.43	20230908	17050	75.37	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
121	20231110	090901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30400	100	2	0.33	41203300	1369	4.28	30000	30550	29900	39350	21250	30300	30097.37	4.37	0	-145	31566	30932	30416	29782	29266	30675	29525	36	9050	500	21810	50	1	7106760	2160	34.94	2.62	12	0.02	870.00	11604.00	41200	20230908	-26.21	16550	20221108	83.69	41200	-26.21	20230908	17600	72.73	20230103	41200	-26.21	20230908	17050	78.30	20221115	2.69	N	214430	500	35 억		310672	N	N	0	N	00	N
122	20231109	160855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30300	-750	5	-2.42	969837300	31929	48.18	30850	31050	29900	40350	21750	31050	30374.81	4.64	0	-18868	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2153	34.83	2.61	12	0.45	870.00	11604.00	41200	20230908	-26.46	16550	20221108	83.08	41200	-26.46	20230908	17600	72.16	20230103	41200	-26.46	20230908	17050	77.71	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
123	20231109	150853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30250	-800	5	-2.58	887410500	29202	44.07	30850	31050	29900	40350	21750	31050	30388.69	4.64	0	-17270	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2150	34.77	2.61	12	0.41	870.00	11604.00	41200	20230908	-26.58	16550	20221108	82.78	41200	-26.58	20230908	17600	71.88	20230103	41200	-26.58	20230908	17050	77.42	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
124	20231109	140851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30250	-800	5	-2.58	675286200	22236	33.56	30850	31050	29900	40350	21750	31050	30369.05	4.64	0	-14064	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2150	34.77	2.61	12	0.31	870.00	11604.00	41200	20230908	-26.58	16550	20221108	82.78	41200	-26.58	20230908	17600	71.88	20230103	41200	-26.58	20230908	17050	77.42	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
125	20231109	130854	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30350	-700	5	-2.25	605620200	19926	30.07	30850	31050	29900	40350	21750	31050	30393.47	4.64	0	-12016	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2157	34.89	2.62	12	0.28	870.00	11604.00	41200	20230908	-26.33	16550	20221108	83.38	41200	-26.33	20230908	17600	72.44	20230103	41200	-26.33	20230908	17050	78.01	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
126	20231109	120857	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30450	-600	5	-1.93	523189750	17202	25.96	30850	31050	29900	40350	21750	31050	30414.47	4.64	0	-9627	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2164	35.00	2.62	12	0.24	870.00	11604.00	41200	20230908	-26.09	16550	20221108	83.99	41200	-26.09	20230908	17600	73.01	20230103	41200	-26.09	20230908	17050	78.59	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
127	20231109	110853	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30500	-550	5	-1.77	479175200	15757	23.78	30850	31050	29900	40350	21750	31050	30410.31	4.64	0	-8710	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2168	35.06	2.63	12	0.22	870.00	11604.00	41200	20230908	-25.97	16550	20221108	84.29	41200	-25.97	20230908	17600	73.30	20230103	41200	-25.97	20230908	17050	78.89	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
128	20231109	100848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29950	-1100	5	-3.54	274047150	9013	13.60	30850	31050	29900	40350	21750	31050	30405.76	4.64	0	-4470	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2128	34.43	2.58	12	0.13	870.00	11604.00	41200	20230908	-27.31	16550	20221108	80.97	41200	-27.31	20230908	17600	70.17	20230103	41200	-27.31	20230908	17050	75.66	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
129	20231109	090855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30600	-450	5	-1.45	71220650	2318	3.50	30850	31050	30600	40350	21750	31050	30725.04	4.64	0	839	32483	31766	30533	29816	28583	32125	30175	36	9300	500	22350	50	1	7106760	2175	35.17	2.64	12	0.03	870.00	11604.00	41200	20230908	-25.73	16550	20221108	84.89	41200	-25.73	20230908	17600	73.86	20230103	41200	-25.73	20230908	17050	79.47	20221115	2.84	N	214430	500	35 억		329562	N	N	0	N	00	N
130	20231108	160846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	31050	1150	2	3.85	2009954200	66183	113.23	29900	31250	29300	38850	20950	29900	30369.75	4.82	0	-13533	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2207	35.69	2.68	12	0.93	870.00	11604.00	41200	20230908	-24.64	16400	20221104	89.33	41200	-24.64	20230908	17600	76.42	20230103	41200	-24.64	20230908	16550	87.61	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
131	20231108	150852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30750	850	2	2.84	1898099150	62573	107.06	29900	31250	29300	38850	20950	29900	30334.26	4.82	0	-12084	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2185	35.34	2.65	12	0.88	870.00	11604.00	41200	20230908	-25.36	16400	20221104	87.50	41200	-25.36	20230908	17600	74.72	20230103	41200	-25.36	20230908	16550	85.80	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
132	20231108	140846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30600	700	2	2.34	1373184700	45390	77.66	29900	31250	29300	38850	20950	29900	30253.14	4.82	0	-8488	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2175	35.17	2.64	12	0.64	870.00	11604.00	41200	20230908	-25.73	16400	20221104	86.59	41200	-25.73	20230908	17600	73.86	20230103	41200	-25.73	20230908	16550	84.89	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
133	20231108	130844	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30750	850	2	2.84	1025861600	34014	58.19	29900	31250	29300	38850	20950	29900	30160.10	4.82	0	-11413	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2185	35.34	2.65	12	0.48	870.00	11604.00	41200	20230908	-25.36	16400	20221104	87.50	41200	-25.36	20230908	17600	74.72	20230103	41200	-25.36	20230908	16550	85.80	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
134	20231108	120840	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29500	-400	5	-1.34	423054300	14247	24.38	29900	30250	29300	38850	20950	29900	29694.06	4.82	0	-6701	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2096	33.91	2.54	12	0.20	870.00	11604.00	41200	20230908	-28.40	16400	20221104	79.88	41200	-28.40	20230908	17600	67.61	20230103	41200	-28.40	20230908	16550	78.25	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
135	20231108	110848	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29450	-450	5	-1.51	386626650	13011	22.26	29900	30250	29300	38850	20950	29900	29715.15	4.82	0	-6098	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2093	33.85	2.54	12	0.18	870.00	11604.00	41200	20230908	-28.52	16400	20221104	79.57	41200	-28.52	20230908	17600	67.33	20230103	41200	-28.52	20230908	16550	77.95	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
136	20231108	100847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29550	-350	5	-1.17	222856100	7451	12.75	29900	30250	29550	38850	20950	29900	29909.58	4.82	0	-4548	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2100	33.97	2.55	12	0.10	870.00	11604.00	41200	20230908	-28.28	16400	20221104	80.18	41200	-28.28	20230908	17600	67.90	20230103	41200	-28.28	20230908	16550	78.55	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
137	20231108	090843	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30000	100	2	0.33	14311550	477	0.82	29900	30250	29850	38850	20950	29900	30006.60	4.82	0	-55	31766	30832	29966	29032	28166	30400	28600	36	8950	500	21520	50	1	7106760	2132	34.48	2.59	12	0.01	870.00	11604.00	41200	20230908	-27.18	16400	20221104	82.93	41200	-27.18	20230908	17600	70.45	20230103	41200	-27.18	20230908	16550	81.27	20221108	2.57	N	214430	500	35 억		342267	N	N	0	N	00	N
138	20231107	160846	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	-600	5	-1.97	1745863050	58371	52.58	30500	30900	29100	39650	21350	30500	29909.77	4.82	0	-501	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2125	34.37	2.58	12	0.82	870.00	11604.00	41200	20230908	-27.43	16200	20221103	84.57	41200	-27.43	20230908	17600	69.89	20230103	41200	-27.43	20230908	16550	80.66	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
139	20231107	150847	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	-600	5	-1.97	1563634650	52256	47.07	30500	30900	29100	39650	21350	30500	29922.59	4.82	0	-202	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2125	34.37	2.58	12	0.74	870.00	11604.00	41200	20230908	-27.43	16200	20221103	84.57	41200	-27.43	20230908	17600	69.89	20230103	41200	-27.43	20230908	16550	80.66	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
140	20231107	140851	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30000	-500	5	-1.64	956410400	31738	28.59	30500	30900	29650	39650	21350	30500	30134.55	4.82	0	-7856	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2132	34.48	2.59	12	0.45	870.00	11604.00	41200	20230908	-27.18	16200	20221103	85.19	41200	-27.18	20230908	17600	70.45	20230103	41200	-27.18	20230908	16550	81.27	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
141	20231107	130849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	-350	5	-1.15	873803900	28991	26.11	30500	30900	29650	39650	21350	30500	30140.52	4.82	0	-7682	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2143	34.66	2.60	12	0.41	870.00	11604.00	41200	20230908	-26.82	16200	20221103	86.11	41200	-26.82	20230908	17600	71.31	20230103	41200	-26.82	20230908	16550	82.18	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
142	20231107	120845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29750	-750	5	-2.46	723292500	23978	21.60	30500	30900	29700	39650	21350	30500	30164.84	4.82	0	-5250	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2114	34.20	2.56	12	0.34	870.00	11604.00	41200	20230908	-27.79	16200	20221103	83.64	41200	-27.79	20230908	17600	69.03	20230103	41200	-27.79	20230908	16550	79.76	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
143	20231107	110845	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30300	-200	5	-0.66	552817500	18287	16.47	30500	30900	29900	39650	21350	30500	30230.08	4.82	0	-3952	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2153	34.83	2.61	12	0.26	870.00	11604.00	41200	20230908	-26.46	16200	20221103	87.04	41200	-26.46	20230908	17600	72.16	20230103	41200	-26.46	20230908	16550	83.08	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
144	20231107	100855	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30250	-250	5	-0.82	300290950	9964	8.97	30500	30900	29900	39650	21350	30500	30137.59	4.82	0	-4771	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2150	34.77	2.61	12	0.14	870.00	11604.00	41200	20230908	-26.58	16200	20221103	86.73	41200	-26.58	20230908	17600	71.88	20230103	41200	-26.58	20230908	16550	82.78	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
145	20231107	090833	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30150	-350	5	-1.15	87369950	2893	2.61	30500	30900	29900	39650	21350	30500	30200.47	4.82	0	-2281	31900	31200	30200	29500	28500	31550	29850	36	9150	500	21960	50	1	7106760	2143	34.66	2.60	12	0.04	870.00	11604.00	41200	20230908	-26.82	16200	20221103	86.11	41200	-26.82	20230908	17600	71.31	20230103	41200	-26.82	20230908	16550	82.18	20221108	2.61	N	214430	500	35 억		342587	N	N	1	N	00	N
146	20231106	160825	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30500	1550	2	5.35	3339421900	110641	421.15	29200	30900	29200	37600	20300	28950	30182.51	5.11	0	-31539	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2168	35.06	2.63	12	1.56	870.00	11604.00	41200	20230908	-25.97	16200	20221103	88.27	41200	-25.97	20230908	17600	73.30	20230103	41200	-25.97	20230908	16550	84.29	20221108	2.64	N	214430	500	35 억		363246	N	N	1	N	00	N
147	20231106	150830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30050	1100	2	3.80	3249221100	107675	409.86	29200	30900	29200	37600	20300	28950	30176.53	5.11	0	-30754	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2136	34.54	2.59	12	1.52	870.00	11604.00	41200	20230908	-27.06	16200	20221103	85.49	41200	-27.06	20230908	17600	70.74	20230103	41200	-27.06	20230908	16550	81.57	20221108	2.64	N	214430	500	35 억		363246	N	N	9	N	00	N
148	20231106	140827	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30900	1950	2	6.74	2603930600	86336	328.64	29200	30900	29200	37600	20300	28950	30160.85	5.11	0	-22659	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2196	35.52	2.66	12	1.21	870.00	11604.00	41200	20230908	-25.00	16200	20221103	90.74	41200	-25.00	20230908	17600	75.57	20230103	41200	-25.00	20230908	16550	86.71	20221108	2.64	N	214430	500	35 억		363246	N	N	9	N	00	N
149	20231106	130835	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30050	1100	2	3.80	1174390900	39125	148.93	29200	30400	29200	37600	20300	28950	30017.20	5.11	0	-12174	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2136	34.54	2.59	12	0.55	870.00	11604.00	41200	20230908	-27.06	16200	20221103	85.49	41200	-27.06	20230908	17600	70.74	20230103	41200	-27.06	20230908	16550	81.57	20221108	2.64	N	214430	500	35 억		363246	N	N	9	N	00	N
150	20231106	120832	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29900	950	2	3.28	1039954300	34646	131.88	29200	30400	29200	37600	20300	28950	30017.50	5.11	0	-10330	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2125	34.37	2.58	12	0.49	870.00	11604.00	41200	20230908	-27.43	16200	20221103	84.57	41200	-27.43	20230908	17600	69.89	20230103	41200	-27.43	20230908	16550	80.66	20221108	2.64	N	214430	500	35 억		363246	N	N	9	N	00	N
151	20231106	110830	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30050	1100	2	3.80	921203600	30697	116.85	29200	30400	29200	37600	20300	28950	30010.60	5.11	0	-8129	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2136	34.54	2.59	12	0.43	870.00	11604.00	41200	20230908	-27.06	16200	20221103	85.49	41200	-27.06	20230908	17600	70.74	20230103	41200	-27.06	20230908	16550	81.57	20221108	2.64	N	214430	500	35 억		363246	N	N	9	N	00	N
152	20231106	100806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	30350	1400	2	4.84	558446100	18671	71.07	29200	30350	29200	37600	20300	28950	29911.36	5.11	0	858	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2157	34.89	2.62	12	0.26	870.00	11604.00	41200	20230908	-26.33	16200	20221103	87.35	41200	-26.33	20230908	17600	72.44	20230103	41200	-26.33	20230908	16550	83.38	20221108	2.64	N	214430	500	35 억		363246	N	N	9	N	00	N
153	20231106	090829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29400	450	2	1.55	39797100	1358	5.17	29200	29600	29200	37600	20300	28950	29313.70	5.11	0	-251	29883	29416	28683	28216	27483	29650	28450	36	8650	500	20840	50	1	7106760	2089	33.79	2.53	12	0.02	870.00	11604.00	41200	20230908	-28.64	16200	20221103	81.48	41200	-28.64	20230908	17600	67.05	20230103	41200	-28.64	20230908	16550	77.64	20221108	2.64	N	214430	500	35 억		363246	N	N	9	N	00	N
154	20231103	160820	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28950	900	2	3.21	753433900	26230	94.27	28800	29150	27950	36450	19650	28050	28722.52	5.19	0	-6074	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2057	33.28	2.49	12	0.37	870.00	11604.00	41200	20230908	-29.73	16000	20221101	80.94	41200	-29.73	20230908	17600	64.49	20230103	41200	-29.73	20230908	16200	78.70	20221103	2.68	N	214430	500	35 억		369172	N	N	9	N	00	N
155	20231103	150816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29000	950	2	3.39	726201300	25291	90.89	28800	29150	27950	36450	19650	28050	28713.82	5.19	0	-5903	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2061	33.33	2.50	12	0.36	870.00	11604.00	41200	20230908	-29.61	16000	20221101	81.25	41200	-29.61	20230908	17600	64.77	20230103	41200	-29.61	20230908	16200	79.01	20221103	2.68	N	214430	500	35 억		369172	N	N	81	N	00	N
156	20231103	140816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28900	850	2	3.03	603999600	21060	75.69	28800	29150	27950	36450	19650	28050	28679.94	5.19	0	-4776	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2054	33.22	2.49	12	0.30	870.00	11604.00	41200	20230908	-29.85	16000	20221101	80.62	41200	-29.85	20230908	17600	64.20	20230103	41200	-29.85	20230908	16200	78.40	20221103	2.68	N	214430	500	35 억		369172	N	N	81	N	00	N
157	20231103	130816	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28800	750	2	2.67	476528550	16617	59.72	28800	29150	27950	36450	19650	28050	28677.17	5.19	0	-3344	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2047	33.10	2.48	12	0.23	870.00	11604.00	41200	20230908	-30.10	16000	20221101	80.00	41200	-30.10	20230908	17600	63.64	20230103	41200	-30.10	20230908	16200	77.78	20221103	2.68	N	214430	500	35 억		369172	N	N	81	N	00	N
158	20231103	120814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	29100	1050	2	3.74	377279900	13192	47.41	28800	29100	27950	36450	19650	28050	28599.14	5.19	0	-2611	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2068	33.45	2.51	12	0.19	870.00	11604.00	41200	20230908	-29.37	16000	20221101	81.88	41200	-29.37	20230908	17600	65.34	20230103	41200	-29.37	20230908	16200	79.63	20221103	2.68	N	214430	500	35 억		369172	N	N	81	N	00	N
159	20231103	110824	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28750	700	2	2.50	230494250	8119	29.18	28800	28900	27950	36450	19650	28050	28389.49	5.19	0	-957	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2043	33.05	2.48	12	0.11	870.00	11604.00	41200	20230908	-30.22	16000	20221101	79.69	41200	-30.22	20230908	17600	63.35	20230103	41200	-30.22	20230908	16200	77.47	20221103	2.68	N	214430	500	35 억		369172	N	N	81	N	00	N
160	20231103	100806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	100	2	0.36	112842650	4000	14.38	28800	28800	27950	36450	19650	28050	28210.66	5.19	0	-2146	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2001	32.36	2.43	12	0.06	870.00	11604.00	41200	20230908	-31.67	16000	20221101	75.94	41200	-31.67	20230908	17600	59.94	20230103	41200	-31.67	20230908	16200	73.77	20221103	2.68	N	214430	500	35 억		369172	N	N	81	N	00	N
161	20231103	090811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28250	200	2	0.71	9949250	350	1.26	28800	28800	28100	36450	19650	28050	28426.43	5.19	0	-211	29283	28666	28033	27416	26783	28975	27725	36	8400	500	20190	50	1	7106760	2008	32.47	2.43	12	0.00	870.00	11604.00	41200	20230908	-31.43	16000	20221101	76.56	41200	-31.43	20230908	17600	60.51	20230103	41200	-31.43	20230908	16200	74.38	20221103	2.68	N	214430	500	35 억		369172	N	N	81	N	00	N
162	20231102	160812	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28050	850	2	3.12	784047550	27797	107.80	27400	28650	27400	35350	19050	27200	28206.19	5.34	0	-8861	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	1993	32.24	2.42	12	0.39	870.00	11604.00	41200	20230908	-31.92	15800	20221031	77.53	41200	-31.92	20230908	17600	59.38	20230103	41200	-31.92	20230908	16200	73.15	20221103	2.64	N	214430	500	35 억		379202	N	N	81	N	00	N
163	20231102	150821	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	1100	2	4.04	747460750	26495	102.75	27400	28650	27400	35350	19050	27200	28211.39	5.34	0	-8341	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	2011	32.53	2.44	12	0.37	870.00	11604.00	41200	20230908	-31.31	15800	20221031	79.11	41200	-31.31	20230908	17600	60.80	20230103	41200	-31.31	20230908	16200	74.69	20221103	2.64	N	214430	500	35 억		379202	N	N	10	N	00	N
164	20231102	140805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28300	1100	2	4.04	646661500	22925	88.90	27400	28650	27400	35350	19050	27200	28207.70	5.34	0	-6541	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	2011	32.53	2.44	12	0.32	870.00	11604.00	41200	20230908	-31.31	15800	20221031	79.11	41200	-31.31	20230908	17600	60.80	20230103	41200	-31.31	20230908	16200	74.69	20221103	2.64	N	214430	500	35 억		379202	N	N	10	N	00	N
165	20231102	130811	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28350	1150	2	4.23	578254150	20510	79.54	27400	28650	27400	35350	19050	27200	28193.77	5.34	0	-6223	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	2015	32.59	2.44	12	0.29	870.00	11604.00	41200	20230908	-31.19	15800	20221031	79.43	41200	-31.19	20230908	17600	61.08	20230103	41200	-31.19	20230908	16200	75.00	20221103	2.64	N	214430	500	35 억		379202	N	N	10	N	00	N
166	20231102	120808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28200	1000	2	3.68	505036250	17921	69.50	27400	28650	27400	35350	19050	27200	28181.25	5.34	0	-4951	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	2004	32.41	2.43	12	0.25	870.00	11604.00	41200	20230908	-31.55	15800	20221031	78.48	41200	-31.55	20230908	17600	60.23	20230103	41200	-31.55	20230908	16200	74.07	20221103	2.64	N	214430	500	35 억		379202	N	N	10	N	00	N
167	20231102	110806	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28150	950	2	3.49	442568800	15701	60.89	27400	28650	27400	35350	19050	27200	28187.30	5.34	0	-4621	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	2001	32.36	2.43	12	0.22	870.00	11604.00	41200	20230908	-31.67	15800	20221031	78.16	41200	-31.67	20230908	17600	59.94	20230103	41200	-31.67	20230908	16200	73.77	20221103	2.64	N	214430	500	35 억		379202	N	N	10	N	00	N
168	20231102	100808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	28500	1300	2	4.78	318451500	11312	43.87	27400	28500	27400	35350	19050	27200	28151.65	5.34	0	-2312	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	2025	32.76	2.46	12	0.16	870.00	11604.00	41200	20230908	-30.83	15800	20221031	80.38	41200	-30.83	20230908	17600	61.93	20230103	41200	-30.83	20230908	16200	75.93	20221103	2.64	N	214430	500	35 억		379202	N	N	10	N	00	N
169	20231102	090813	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27550	350	2	1.29	34323150	1237	4.80	27400	28300	27400	35350	19050	27200	27747.09	5.34	0	-624	28333	27766	27033	26466	25733	28050	26750	36	8150	500	19580	50	1	7106760	1958	31.67	2.37	12	0.02	870.00	11604.00	41200	20230908	-33.13	15800	20221031	74.37	41200	-33.13	20230908	17600	56.53	20230103	41200	-33.13	20230908	16200	70.06	20221103	2.64	N	214430	500	35 억		379202	N	N	10	N	00	N
170	20231101	160804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	450	2	1.68	691010650	25784	59.06	26600	27600	26300	34750	18750	26750	26798.56	5.34	0	-318	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1933	31.26	2.34	12	0.36	870.00	11604.00	41200	20230908	-33.98	15800	20221031	72.15	41200	-33.98	20230908	17600	54.55	20230103	41200	-33.98	20230908	16000	70.00	20221101	2.68	N	214430	500	35 억		379342	N	N	10	N	00	N
171	20231101	150805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27200	450	2	1.68	624586250	23339	53.46	26600	27600	26300	34750	18750	26750	26761.49	5.34	0	799	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1933	31.26	2.34	12	0.33	870.00	11604.00	41200	20230908	-33.98	15800	20221031	72.15	41200	-33.98	20230908	17600	54.55	20230103	41200	-33.98	20230908	16000	70.00	20221101	2.68	N	214430	500	35 억		379342	N	N	136	N	00	N
172	20231101	140759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26750	0	3	0.00	471323800	17663	40.46	26600	27600	26300	34750	18750	26750	26684.18	5.34	0	2836	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1901	30.75	2.31	12	0.25	870.00	11604.00	41200	20230908	-35.07	15800	20221031	69.30	41200	-35.07	20230908	17600	51.99	20230103	41200	-35.07	20230908	16000	67.19	20221101	2.68	N	214430	500	35 억		379342	N	N	136	N	00	N
173	20231101	130805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26850	100	2	0.37	447004650	16757	38.38	26600	27600	26300	34750	18750	26750	26675.62	5.34	0	2483	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1908	30.86	2.31	12	0.24	870.00	11604.00	41200	20230908	-34.83	15800	20221031	69.94	41200	-34.83	20230908	17600	52.56	20230103	41200	-34.83	20230908	16000	67.81	20221101	2.68	N	214430	500	35 억		379342	N	N	136	N	00	N
174	20231101	120823	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	50	2	0.19	387869350	14568	33.37	26600	27600	26300	34750	18750	26750	26624.59	5.34	0	2835	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1905	30.80	2.31	12	0.20	870.00	11604.00	41200	20230908	-34.95	15800	20221031	69.62	41200	-34.95	20230908	17600	52.27	20230103	41200	-34.95	20230908	16000	67.50	20221101	2.68	N	214430	500	35 억		379342	N	N	136	N	00	N
175	20231101	110829	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26550	-200	5	-0.75	165215800	6162	14.11	26600	27600	26550	34750	18750	26750	26812.22	5.34	0	-1448	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1887	30.52	2.29	12	0.09	870.00	11604.00	41200	20230908	-35.56	15800	20221031	68.04	41200	-35.56	20230908	17600	50.85	20230103	41200	-35.56	20230908	16000	65.94	20221101	2.68	N	214430	500	35 억		379342	N	N	136	N	00	N
176	20231101	100818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	26800	50	2	0.19	93486900	3478	7.97	26600	27600	26600	34750	18750	26750	26880.17	5.34	0	454	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1905	30.80	2.31	12	0.05	870.00	11604.00	41200	20230908	-34.95	15800	20221031	69.62	41200	-34.95	20230908	17600	52.27	20230103	41200	-34.95	20230908	16000	67.50	20221101	2.68	N	214430	500	35 억		379342	N	N	136	N	00	N
177	20231101	090818	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	27000	250	2	0.93	36555500	1364	3.12	26600	27150	26600	34750	18750	26750	26800.89	5.34	0	738	28583	27666	27033	26116	25483	27350	25800	36	8000	500	19260	50	1	7106760	1919	31.03	2.33	12	0.02	870.00	11604.00	41200	20230908	-34.47	15800	20221031	70.89	41200	-34.47	20230908	17600	53.41	20230103	41200	-34.47	20230908	16000	68.75	20221101	2.68	N	214430	500	35 억		379342	N	N	136	N	00	N