KissMeData/356860/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161248	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26600	700	2	2.70	13211126500	489112	453.30	26950	27650	26550	33650	18150	25900	27011.46	1.44	-9	-8174	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2615	8.56	2.33	12	4.97	3108.00	11424.00	31700	20230704	-16.09	15710	20230316	69.32	31700	-16.09	20230704	15710	69.32	20230316	31700	-16.09	20230704	15710	69.32	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
3	20231130	151246	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	750	2	2.90	12802076700	473738	439.05	26950	27650	26550	33650	18150	25900	27023.54	1.44	-9	-14017	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2620	8.57	2.33	12	4.82	3108.00	11424.00	31700	20230704	-15.93	15710	20230316	69.64	31700	-15.93	20230704	15710	69.64	20230316	31700	-15.93	20230704	15710	69.64	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
4	20231130	141242	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26600	700	2	2.70	11519264300	425699	394.53	26950	27650	26600	33650	18150	25900	27059.65	1.44	-9	-9485	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2615	8.56	2.33	12	4.33	3108.00	11424.00	31700	20230704	-16.09	15710	20230316	69.32	31700	-16.09	20230704	15710	69.32	20230316	31700	-16.09	20230704	15710	69.32	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
5	20231130	131242	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26900	1000	2	3.86	10824950550	399739	370.47	26950	27650	26600	33650	18150	25900	27080.05	1.44	-9	-6234	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2645	8.66	2.35	12	4.07	3108.00	11424.00	31700	20230704	-15.14	15710	20230316	71.23	31700	-15.14	20230704	15710	71.23	20230316	31700	-15.14	20230704	15710	71.23	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
6	20231130	121257	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26650	750	2	2.90	10164496550	375033	347.57	26950	27650	26650	33650	18150	25900	27102.94	1.44	-9	-7449	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2620	8.57	2.33	12	3.81	3108.00	11424.00	31700	20230704	-15.93	15710	20230316	69.64	31700	-15.93	20230704	15710	69.64	20230316	31700	-15.93	20230704	15710	69.64	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
7	20231130	111250	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	1200	2	4.63	8927857400	328952	304.86	26950	27650	26750	33650	18150	25900	27140.30	1.44	-9	3350	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2665	8.72	2.37	12	3.35	3108.00	11424.00	31700	20230704	-14.51	15710	20230316	72.50	31700	-14.51	20230704	15710	72.50	20230316	31700	-14.51	20230704	15710	72.50	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
8	20231130	101243	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	27100	1200	2	4.63	7908328600	291378	270.04	26950	27650	26750	33650	18150	25900	27141.13	1.44	-9	5167	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2665	8.72	2.37	12	2.96	3108.00	11424.00	31700	20230704	-14.51	15710	20230316	72.50	31700	-14.51	20230704	15710	72.50	20230316	31700	-14.51	20230704	15710	72.50	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
9	20231130	091243	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26900	1000	2	3.86	4242012700	156221	144.78	26950	27650	26750	33650	18150	25900	27153.92	1.44	-9	-8131	26866	26382	26116	25632	25366	26250	25500	49	7750	500	18640	50	1	9832630	2645	8.66	2.35	12	1.59	3108.00	11424.00	31700	20230704	-15.14	15710	20230316	71.23	31700	-15.14	20230704	15710	71.23	20230316	31700	-15.14	20230704	15710	71.23	20230316	5.34	N	356860	500	49 억	141261	N	N	0	N	N
10	20231129	161237	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25900	-500	5	-1.89	2796792650	107012	23.77	26500	26600	25850	34300	18500	26400	26135.72	1.51	-9	-6936	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2547	8.33	2.27	12	1.09	3108.00	11424.00	31700	20230704	-18.30	15710	20230316	64.86	31700	-18.30	20230704	15710	64.86	20230316	31700	-18.30	20230704	15710	64.86	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
11	20231129	151248	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	-400	5	-1.52	2594045600	99195	22.03	26500	26600	25850	34300	18500	26400	26150.64	1.51	-9	-7512	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2556	8.37	2.28	12	1.01	3108.00	11424.00	31700	20230704	-17.98	15710	20230316	65.50	31700	-17.98	20230704	15710	65.50	20230316	31700	-17.98	20230704	15710	65.50	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
12	20231129	141241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26050	-350	5	-1.33	2242816750	85697	19.03	26500	26600	25850	34300	18500	26400	26171.13	1.51	-9	-4761	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2561	8.38	2.28	12	0.87	3108.00	11424.00	31700	20230704	-17.82	15710	20230316	65.82	31700	-17.82	20230704	15710	65.82	20230316	31700	-17.82	20230704	15710	65.82	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
13	20231129	131242	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26300	-100	5	-0.38	1913862300	73182	16.25	26500	26600	25850	34300	18500	26400	26151.65	1.51	-9	-948	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2586	8.46	2.30	12	0.74	3108.00	11424.00	31700	20230704	-17.03	15710	20230316	67.41	31700	-17.03	20230704	15710	67.41	20230316	31700	-17.03	20230704	15710	67.41	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
14	20231129	121244	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	-400	5	-1.52	1709405400	65354	14.51	26500	26600	25850	34300	18500	26400	26155.61	1.51	-9	-2224	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2556	8.37	2.28	12	0.66	3108.00	11424.00	31700	20230704	-17.98	15710	20230316	65.50	31700	-17.98	20230704	15710	65.50	20230316	31700	-17.98	20230704	15710	65.50	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
15	20231129	111244	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26250	-150	5	-0.57	1396371400	53359	11.85	26500	26600	25850	34300	18500	26400	26168.81	1.51	-9	2930	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2581	8.45	2.30	12	0.54	3108.00	11424.00	31700	20230704	-17.19	15710	20230316	67.09	31700	-17.19	20230704	15710	67.09	20230316	31700	-17.19	20230704	15710	67.09	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
16	20231129	101241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	-300	5	-1.14	1164998250	44506	9.88	26500	26600	25850	34300	18500	26400	26175.55	1.51	-9	3448	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2566	8.40	2.28	12	0.45	3108.00	11424.00	31700	20230704	-17.67	15710	20230316	66.14	31700	-17.67	20230704	15710	66.14	20230316	31700	-17.67	20230704	15710	66.14	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
17	20231129	091235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26400	0	3	0.00	342995100	13005	2.89	26500	26600	26100	34300	18500	26400	26373.83	1.51	-9	551	27533	26966	26233	25666	24933	27250	25950	49	7900	500	19000	50	1	9832630	2596	8.49	2.31	12	0.13	3108.00	11424.00	31700	20230704	-16.72	15710	20230316	68.05	31700	-16.72	20230704	15710	68.05	20230316	31700	-16.72	20230704	15710	68.05	20230316	5.25	N	356860	500	49 억	148143	N	N	4	N	N
18	20231128	161236	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26400	900	2	3.53	11829034000	449298	228.41	25800	26800	25500	33150	17850	25500	26327.78	1.86	0	-30436	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2596	8.49	2.31	12	4.57	3108.00	11424.00	31700	20230704	-16.72	15710	20230316	68.05	31700	-16.72	20230704	15710	68.05	20230316	31700	-16.72	20230704	15710	68.05	20230316	5.16	N	356860	500	49 억	183196	N	N	4	N	N
19	20231128	151111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26350	850	2	3.33	11659286550	442863	225.14	25800	26800	25500	33150	17850	25500	26327.08	1.86	0	-30863	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2591	8.48	2.31	12	4.50	3108.00	11424.00	31700	20230704	-16.88	15710	20230316	67.73	31700	-16.88	20230704	15710	67.73	20230316	31700	-16.88	20230704	15710	67.73	20230316	5.16	N	356860	500	49 억	183196	N	N	8	N	N
20	20231128	141233	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	700	2	2.75	10741459000	408031	207.43	25800	26800	25500	33150	17850	25500	26325.11	1.86	0	-33727	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2576	8.43	2.29	12	4.15	3108.00	11424.00	31700	20230704	-17.35	15710	20230316	66.77	31700	-17.35	20230704	15710	66.77	20230316	31700	-17.35	20230704	15710	66.77	20230316	5.16	N	356860	500	49 억	183196	N	N	8	N	N
21	20231128	131228	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	700	2	2.75	10286928550	390656	198.60	25800	26800	25500	33150	17850	25500	26332.46	1.86	0	-34151	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2576	8.43	2.29	12	3.97	3108.00	11424.00	31700	20230704	-17.35	15710	20230316	66.77	31700	-17.35	20230704	15710	66.77	20230316	31700	-17.35	20230704	15710	66.77	20230316	5.16	N	356860	500	49 억	183196	N	N	8	N	N
22	20231128	121235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26050	550	2	2.16	9965206550	378392	192.36	25800	26800	25500	33150	17850	25500	26335.68	1.86	0	-32371	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2561	8.38	2.28	12	3.85	3108.00	11424.00	31700	20230704	-17.82	15710	20230316	65.82	31700	-17.82	20230704	15710	65.82	20230316	31700	-17.82	20230704	15710	65.82	20230316	5.16	N	356860	500	49 억	183196	N	N	8	N	N
23	20231128	111236	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26250	750	2	2.94	9284704300	352483	179.19	25800	26800	25500	33150	17850	25500	26340.87	1.86	0	-29186	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2581	8.45	2.30	12	3.58	3108.00	11424.00	31700	20230704	-17.19	15710	20230316	67.09	31700	-17.19	20230704	15710	67.09	20230316	31700	-17.19	20230704	15710	67.09	20230316	5.16	N	356860	500	49 억	183196	N	N	8	N	N
24	20231128	101230	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	600	2	2.35	8334037350	316237	160.77	25800	26800	25500	33150	17850	25500	26353.78	1.86	0	-29997	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2566	8.40	2.28	12	3.22	3108.00	11424.00	31700	20230704	-17.67	15710	20230316	66.14	31700	-17.67	20230704	15710	66.14	20230316	31700	-17.67	20230704	15710	66.14	20230316	5.16	N	356860	500	49 억	183196	N	N	8	N	N
25	20231128	091230	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26700	1200	2	4.71	3500038850	132736	67.48	25800	26800	25500	33150	17850	25500	26368.45	1.86	0	2791	26833	26166	25033	24366	23233	26500	24700	49	7650	500	18360	50	1	9832630	2625	8.59	2.34	12	1.35	3108.00	11424.00	31700	20230704	-15.77	15710	20230316	69.96	31700	-15.77	20230704	15710	69.96	20230316	31700	-15.77	20230704	15710	69.96	20230316	5.16	N	356860	500	49 억	183196	N	N	8	N	N
26	20231127	161221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25500	1150	2	4.72	4904621450	195048	159.98	24350	25700	23900	31650	17050	24350	25145.39	1.53	18	32439	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2507	8.20	2.23	12	1.98	3108.00	11424.00	31700	20230704	-19.56	15710	20230316	62.32	31700	-19.56	20230704	15710	62.32	20230316	31700	-19.56	20230704	15710	62.32	20230316	5.07	N	356860	500	49 억	150656	N	N	8	N	N
27	20231127	151235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25500	1150	2	4.72	4739844950	188577	154.68	24350	25700	23900	31650	17050	24350	25134.80	1.53	18	30274	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2507	8.20	2.23	12	1.92	3108.00	11424.00	31700	20230704	-19.56	15710	20230316	62.32	31700	-19.56	20230704	15710	62.32	20230316	31700	-19.56	20230704	15710	62.32	20230316	5.07	N	356860	500	49 억	150656	N	N	4	N	N
28	20231127	141232	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25550	1200	2	4.93	4293747300	171101	140.34	24350	25700	23900	31650	17050	24350	25094.81	1.53	18	28018	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2512	8.22	2.24	12	1.74	3108.00	11424.00	31700	20230704	-19.40	15710	20230316	62.64	31700	-19.40	20230704	15710	62.64	20230316	31700	-19.40	20230704	15710	62.64	20230316	5.07	N	356860	500	49 억	150656	N	N	4	N	N
29	20231127	131235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25450	1100	2	4.52	3226206700	129329	106.08	24350	25500	23900	31650	17050	24350	24945.73	1.53	18	25109	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2502	8.19	2.23	12	1.32	3108.00	11424.00	31700	20230704	-19.72	15710	20230316	62.00	31700	-19.72	20230704	15710	62.00	20230316	31700	-19.72	20230704	15710	62.00	20230316	5.07	N	356860	500	49 억	150656	N	N	4	N	N
30	20231127	121241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25100	750	2	3.08	2715166050	109059	89.45	24350	25450	23900	31650	17050	24350	24896.30	1.53	18	21063	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2468	8.08	2.20	12	1.11	3108.00	11424.00	31700	20230704	-20.82	15710	20230316	59.77	31700	-20.82	20230704	15710	59.77	20230316	31700	-20.82	20230704	15710	59.77	20230316	5.07	N	356860	500	49 억	150656	N	N	4	N	N
31	20231127	111219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25250	900	2	3.70	2264499450	91169	74.78	24350	25450	23900	31650	17050	24350	24838.48	1.53	18	14416	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2483	8.12	2.21	12	0.93	3108.00	11424.00	31700	20230704	-20.35	15710	20230316	60.73	31700	-20.35	20230704	15710	60.73	20230316	31700	-20.35	20230704	15710	60.73	20230316	5.07	N	356860	500	49 억	150656	N	N	4	N	N
32	20231127	101217	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24650	300	2	1.23	860199300	35243	28.91	24350	24750	23900	31650	17050	24350	24407.66	1.53	18	383	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2424	7.93	2.16	12	0.36	3108.00	11424.00	31700	20230704	-22.24	15710	20230316	56.91	31700	-22.24	20230704	15710	56.91	20230316	31700	-22.24	20230704	15710	56.91	20230316	5.07	N	356860	500	49 억	150656	N	N	4	N	N
33	20231127	091221	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-400	5	-1.64	209519300	8675	7.12	24350	24450	23900	31650	17050	24350	24152.08	1.53	18	-2079	25350	24850	24500	24000	23650	24675	23825	49	7300	500	17530	50	1	9832630	2355	7.71	2.10	12	0.09	3108.00	11424.00	31700	20230704	-24.45	15710	20230316	52.45	31700	-24.45	20230704	15710	52.45	20230316	31700	-24.45	20230704	15710	52.45	20230316	5.07	N	356860	500	49 억	150656	N	N	4	N	N
34	20231124	161214	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	-300	5	-1.22	2963582750	121019	97.62	24650	25000	24150	32000	17300	24650	24488.89	1.25	-9	16834	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2394	7.83	2.13	12	1.23	3108.00	11424.00	31700	20230704	-23.19	15710	20230316	55.00	31700	-23.19	20230704	15710	55.00	20230316	31700	-23.19	20230704	15710	55.00	20230316	5.03	N	356860	500	49 억	123109	N	N	4	N	N
35	20231124	151222	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	-300	5	-1.22	2881966050	117667	94.91	24650	25000	24150	32000	17300	24650	24492.56	1.25	-9	17226	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2394	7.83	2.13	12	1.20	3108.00	11424.00	31700	20230704	-23.19	15710	20230316	55.00	31700	-23.19	20230704	15710	55.00	20230316	31700	-23.19	20230704	15710	55.00	20230316	5.03	N	356860	500	49 억	123109	N	N	0	N	N
36	20231124	141219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	-250	5	-1.01	2159433250	87918	70.92	24650	25000	24200	32000	17300	24650	24561.90	1.25	-9	1720	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2399	7.85	2.14	12	0.89	3108.00	11424.00	31700	20230704	-23.03	15710	20230316	55.32	31700	-23.03	20230704	15710	55.32	20230316	31700	-23.03	20230704	15710	55.32	20230316	5.03	N	356860	500	49 억	123109	N	N	0	N	N
37	20231124	131216	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	-250	5	-1.01	1628114250	66070	53.29	24650	25000	24350	32000	17300	24650	24642.26	1.25	-9	-7938	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2399	7.85	2.14	12	0.67	3108.00	11424.00	31700	20230704	-23.03	15710	20230316	55.32	31700	-23.03	20230704	15710	55.32	20230316	31700	-23.03	20230704	15710	55.32	20230316	5.03	N	356860	500	49 억	123109	N	N	0	N	N
38	20231124	121224	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24550	-100	5	-0.41	1199738850	48576	39.18	24650	25000	24550	32000	17300	24650	24698.18	1.25	-9	-5244	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2414	7.90	2.15	12	0.49	3108.00	11424.00	31700	20230704	-22.56	15710	20230316	56.27	31700	-22.56	20230704	15710	56.27	20230316	31700	-22.56	20230704	15710	56.27	20230316	5.03	N	356860	500	49 억	123109	N	N	0	N	N
39	20231124	111220	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	-50	5	-0.20	815830850	32959	26.59	24650	25000	24550	32000	17300	24650	24752.90	1.25	-9	-1861	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2419	7.92	2.15	12	0.34	3108.00	11424.00	31700	20230704	-22.40	15710	20230316	56.59	31700	-22.40	20230704	15710	56.59	20230316	31700	-22.40	20230704	15710	56.59	20230316	5.03	N	356860	500	49 억	123109	N	N	0	N	N
40	20231124	101222	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	150	2	0.61	500723000	20232	16.32	24650	25000	24550	32000	17300	24650	24749.07	1.25	-9	-254	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2438	7.98	2.17	12	0.21	3108.00	11424.00	31700	20230704	-21.77	15710	20230316	57.86	31700	-21.77	20230704	15710	57.86	20230316	31700	-21.77	20230704	15710	57.86	20230316	5.03	N	356860	500	49 억	123109	N	N	0	N	N
41	20231124	091214	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	-50	5	-0.20	124530850	5064	4.08	24650	24700	24550	32000	17300	24650	24591.39	1.25	-9	16	26183	25416	24983	24216	23783	25200	24000	49	7350	500	17740	50	1	9832630	2419	7.92	2.15	12	0.05	3108.00	11424.00	31700	20230704	-22.40	15710	20230316	56.59	31700	-22.40	20230704	15710	56.59	20230316	31700	-22.40	20230704	15710	56.59	20230316	5.03	N	356860	500	49 억	123109	N	N	0	N	N
42	20231123	161158	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24650	-950	5	-3.71	3063597000	123027	91.66	25650	25750	24550	33250	17950	25600	24901.95	1.54	-54	-26579	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2424	7.93	2.16	12	1.25	3108.00	11424.00	31700	20230704	-22.24	15710	20230316	56.91	31700	-22.24	20230704	15710	56.91	20230316	31700	-22.24	20230704	15710	56.91	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
43	20231123	151241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24750	-850	5	-3.32	2788328750	111849	83.33	25650	25750	24600	33250	17950	25600	24928.74	1.54	-54	-25492	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2434	7.96	2.17	12	1.14	3108.00	11424.00	31700	20230704	-21.92	15710	20230316	57.54	31700	-21.92	20230704	15710	57.54	20230316	31700	-21.92	20230704	15710	57.54	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
44	20231123	141241	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24800	-800	5	-3.12	2277971300	91147	67.91	25650	25750	24700	33250	17950	25600	24991.54	1.54	-54	-21189	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2438	7.98	2.17	12	0.93	3108.00	11424.00	31700	20230704	-21.77	15710	20230316	57.86	31700	-21.77	20230704	15710	57.86	20230316	31700	-21.77	20230704	15710	57.86	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
45	20231123	131240	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24950	-650	5	-2.54	1738849550	69454	51.75	25650	25750	24850	33250	17950	25600	25035.09	1.54	-54	-16302	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2453	8.03	2.18	12	0.71	3108.00	11424.00	31700	20230704	-21.29	15710	20230316	58.82	31700	-21.29	20230704	15710	58.82	20230316	31700	-21.29	20230704	15710	58.82	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
46	20231123	121219	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24950	-650	5	-2.54	1489373050	59474	44.31	25650	25750	24850	33250	17950	25600	25041.38	1.54	-54	-15713	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2453	8.03	2.18	12	0.60	3108.00	11424.00	31700	20230704	-21.29	15710	20230316	58.82	31700	-21.29	20230704	15710	58.82	20230316	31700	-21.29	20230704	15710	58.82	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
47	20231123	111251	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25050	-550	5	-2.15	1372307700	54796	40.83	25650	25750	24850	33250	17950	25600	25042.81	1.54	-54	-15398	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2463	8.06	2.19	12	0.56	3108.00	11424.00	31700	20230704	-20.98	15710	20230316	59.45	31700	-20.98	20230704	15710	59.45	20230316	31700	-20.98	20230704	15710	59.45	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
48	20231123	101224	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25000	-600	5	-2.34	1198514650	47859	35.66	25650	25750	24850	33250	17950	25600	25041.32	1.54	-54	-14340	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2458	8.04	2.19	12	0.49	3108.00	11424.00	31700	20230704	-21.14	15710	20230316	59.13	31700	-21.14	20230704	15710	59.13	20230316	31700	-21.14	20230704	15710	59.13	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
49	20231123	091217	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25350	-250	5	-0.98	151192500	5949	4.43	25650	25750	25250	33250	17950	25600	25411.25	1.54	-54	-2472	26266	25932	25516	25182	24766	26100	25350	49	7650	500	18430	50	1	9832630	2493	8.16	2.22	12	0.06	3108.00	11424.00	31700	20230704	-20.03	15710	20230316	61.36	31700	-20.03	20230704	15710	61.36	20230316	31700	-20.03	20230704	15710	61.36	20230316	4.96	N	356860	500	49 억	151572	N	N	2	N	N
50	20231122	161132	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25600	50	2	0.20	3392376000	133150	86.85	25250	25850	25100	33200	17900	25550	25477.67	1.27	0	24356	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2517	8.24	2.24	12	1.35	3108.00	11424.00	31700	20230704	-19.24	15710	20230316	62.95	31700	-19.24	20230704	15710	62.95	20230316	31700	-19.24	20230704	15710	62.95	20230316	4.94	N	356860	500	49 억	124569	N	N	2	N	N
51	20231122	151158	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25500	-50	5	-0.20	3314965150	130123	84.87	25250	25850	25100	33200	17900	25550	25475.63	1.27	0	24446	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2507	8.20	2.23	12	1.32	3108.00	11424.00	31700	20230704	-19.56	15710	20230316	62.32	31700	-19.56	20230704	15710	62.32	20230316	31700	-19.56	20230704	15710	62.32	20230316	4.94	N	356860	500	49 억	124569	N	N	1	N	N
52	20231122	141148	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25550	0	3	0.00	2853151350	112021	73.07	25250	25850	25100	33200	17900	25550	25469.79	1.27	0	19602	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2512	8.22	2.24	12	1.14	3108.00	11424.00	31700	20230704	-19.40	15710	20230316	62.64	31700	-19.40	20230704	15710	62.64	20230316	31700	-19.40	20230704	15710	62.64	20230316	4.94	N	356860	500	49 억	124569	N	N	1	N	N
53	20231122	131226	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25300	-250	5	-0.98	2402611400	94312	61.52	25250	25850	25100	33200	17900	25550	25475.14	1.27	0	15215	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2488	8.14	2.21	12	0.96	3108.00	11424.00	31700	20230704	-20.19	15710	20230316	61.04	31700	-20.19	20230704	15710	61.04	20230316	31700	-20.19	20230704	15710	61.04	20230316	4.94	N	356860	500	49 억	124569	N	N	1	N	N
54	20231122	121235	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	-150	5	-0.59	2120935650	83193	54.26	25250	25850	25100	33200	17900	25550	25494.16	1.27	0	13576	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2497	8.17	2.22	12	0.85	3108.00	11424.00	31700	20230704	-19.87	15710	20230316	61.68	31700	-19.87	20230704	15710	61.68	20230316	31700	-19.87	20230704	15710	61.68	20230316	4.94	N	356860	500	49 억	124569	N	N	1	N	N
55	20231122	111327	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25350	-200	5	-0.78	1676513600	65664	42.83	25250	25850	25100	33200	17900	25550	25531.70	1.27	0	9147	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2493	8.16	2.22	12	0.67	3108.00	11424.00	31700	20230704	-20.03	15710	20230316	61.36	31700	-20.03	20230704	15710	61.36	20230316	31700	-20.03	20230704	15710	61.36	20230316	4.94	N	356860	500	49 억	124569	N	N	1	N	N
56	20231122	101247	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25800	250	2	0.98	1076794750	42101	27.46	25250	25850	25100	33200	17900	25550	25576.46	1.27	0	11641	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2537	8.30	2.26	12	0.43	3108.00	11424.00	31700	20230704	-18.61	15710	20230316	64.23	31700	-18.61	20230704	15710	64.23	20230316	31700	-18.61	20230704	15710	64.23	20230316	4.94	N	356860	500	49 억	124569	N	N	1	N	N
57	20231122	091154	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25600	50	2	0.20	282135400	11100	7.24	25250	25650	25100	33200	17900	25550	25417.60	1.27	0	4867	26516	26032	25666	25182	24816	25850	25000	49	7650	500	18390	50	1	9832630	2517	8.24	2.24	12	0.11	3108.00	11424.00	31700	20230704	-19.24	15710	20230316	62.95	31700	-19.24	20230704	15710	62.95	20230316	31700	-19.24	20230704	15710	62.95	20230316	4.94	N	356860	500	49 억	124569	N	N	1	N	N
58	20231121	161148	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25550	-300	5	-1.16	3901149700	152193	161.16	26100	26150	25300	33600	18100	25850	25633.05	1.15	0	-3242	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2512	8.22	2.24	12	1.55	3108.00	11424.00	31700	20230704	-19.40	15710	20230316	62.64	31700	-19.40	20230704	15710	62.64	20230316	31700	-19.40	20230704	15710	62.64	20230316	4.95	N	356860	500	49 억	112800	N	N	1	N	N
59	20231121	151153	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25550	-300	5	-1.16	3823783500	149168	157.95	26100	26150	25300	33600	18100	25850	25634.07	1.15	0	-3829	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2512	8.22	2.24	12	1.52	3108.00	11424.00	31700	20230704	-19.40	15710	20230316	62.64	31700	-19.40	20230704	15710	62.64	20230316	31700	-19.40	20230704	15710	62.64	20230316	4.95	N	356860	500	49 억	112800	N	N	0	N	N
60	20231121	141135	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25650	-200	5	-0.77	3096049200	120747	127.86	26100	26150	25300	33600	18100	25850	25640.80	1.15	0	-2497	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2522	8.25	2.25	12	1.23	3108.00	11424.00	31700	20230704	-19.09	15710	20230316	63.27	31700	-19.09	20230704	15710	63.27	20230316	31700	-19.09	20230704	15710	63.27	20230316	4.95	N	356860	500	49 억	112800	N	N	0	N	N
61	20231121	131124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	-450	5	-1.74	2429023100	94675	100.25	26100	26150	25300	33600	18100	25850	25656.44	1.15	0	-9990	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2497	8.17	2.22	12	0.96	3108.00	11424.00	31700	20230704	-19.87	15710	20230316	61.68	31700	-19.87	20230704	15710	61.68	20230316	31700	-19.87	20230704	15710	61.68	20230316	4.95	N	356860	500	49 억	112800	N	N	0	N	N
62	20231121	121127	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25350	-500	5	-1.93	2115363250	82298	87.15	26100	26150	25300	33600	18100	25850	25703.70	1.15	0	-8716	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2493	8.16	2.22	12	0.84	3108.00	11424.00	31700	20230704	-20.03	15710	20230316	61.36	31700	-20.03	20230704	15710	61.36	20230316	31700	-20.03	20230704	15710	61.36	20230316	4.95	N	356860	500	49 억	112800	N	N	0	N	N
63	20231121	111120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25550	-300	5	-1.16	1507162700	58354	61.79	26100	26150	25550	33600	18100	25850	25827.92	1.15	0	-6325	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2512	8.22	2.24	12	0.59	3108.00	11424.00	31700	20230704	-19.40	15710	20230316	62.64	31700	-19.40	20230704	15710	62.64	20230316	31700	-19.40	20230704	15710	62.64	20230316	4.95	N	356860	500	49 억	112800	N	N	0	N	N
64	20231121	101052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25800	-50	5	-0.19	939748100	36262	38.40	26100	26150	25750	33600	18100	25850	25915.51	1.15	0	-3847	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2537	8.30	2.26	12	0.37	3108.00	11424.00	31700	20230704	-18.61	15710	20230316	64.23	31700	-18.61	20230704	15710	64.23	20230316	31700	-18.61	20230704	15710	64.23	20230316	4.95	N	356860	500	49 억	112800	N	N	0	N	N
65	20231121	091111	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25850	0	3	0.00	300407600	11595	12.28	26100	26150	25750	33600	18100	25850	25908.37	1.15	0	-3532	26850	26350	25850	25350	24850	26100	25100	49	7750	500	18610	50	1	9832630	2542	8.32	2.26	12	0.12	3108.00	11424.00	31700	20230704	-18.45	15710	20230316	64.54	31700	-18.45	20230704	15710	64.54	20230316	31700	-18.45	20230704	15710	64.54	20230316	4.95	N	356860	500	49 억	112800	N	N	0	N	N
66	20231120	161116	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25850	-300	5	-1.15	2426150900	93900	53.10	26150	26350	25350	33950	18350	26150	25837.57	1.25	0	-17400	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2542	8.32	2.26	12	0.95	3108.00	11424.00	31700	20230704	-18.45	15710	20230316	64.54	31700	-18.45	20230704	15710	64.54	20230316	31700	-18.45	20230704	15710	64.54	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
67	20231120	151127	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25850	-300	5	-1.15	2320540150	89809	50.79	26150	26350	25350	33950	18350	26150	25838.60	1.25	0	-16148	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2542	8.32	2.26	12	0.91	3108.00	11424.00	31700	20230704	-18.45	15710	20230316	64.54	31700	-18.45	20230704	15710	64.54	20230316	31700	-18.45	20230704	15710	64.54	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
68	20231120	141127	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25700	-450	5	-1.72	1936287950	74858	42.33	26150	26350	25350	33950	18350	26150	25866.13	1.25	0	-11730	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2527	8.27	2.25	12	0.76	3108.00	11424.00	31700	20230704	-18.93	15710	20230316	63.59	31700	-18.93	20230704	15710	63.59	20230316	31700	-18.93	20230704	15710	63.59	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
69	20231120	131116	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25800	-350	5	-1.34	1661941750	64223	36.32	26150	26350	25350	33950	18350	26150	25877.66	1.25	0	-6499	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2537	8.30	2.26	12	0.65	3108.00	11424.00	31700	20230704	-18.61	15710	20230316	64.23	31700	-18.61	20230704	15710	64.23	20230316	31700	-18.61	20230704	15710	64.23	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
70	20231120	121124	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25950	-200	5	-0.76	1484855300	57373	32.45	26150	26350	25350	33950	18350	26150	25880.72	1.25	0	-5035	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2552	8.35	2.27	12	0.58	3108.00	11424.00	31700	20230704	-18.14	15710	20230316	65.18	31700	-18.14	20230704	15710	65.18	20230316	31700	-18.14	20230704	15710	65.18	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
71	20231120	111115	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25950	-200	5	-0.76	1361814150	52635	29.77	26150	26350	25350	33950	18350	26150	25872.77	1.25	0	-5330	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2552	8.35	2.27	12	0.54	3108.00	11424.00	31700	20230704	-18.14	15710	20230316	65.18	31700	-18.14	20230704	15710	65.18	20230316	31700	-18.14	20230704	15710	65.18	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
72	20231120	101114	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25750	-400	5	-1.53	1164540700	45008	25.45	26150	26350	25350	33950	18350	26150	25874.06	1.25	0	-6957	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2532	8.29	2.25	12	0.46	3108.00	11424.00	31700	20230704	-18.77	15710	20230316	63.91	31700	-18.77	20230704	15710	63.91	20230316	31700	-18.77	20230704	15710	63.91	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
73	20231120	091126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	50	2	0.19	201018700	7689	4.35	26150	26350	25850	33950	18350	26150	26143.67	1.25	0	-1117	27083	26616	26183	25716	25283	26400	25500	49	7800	500	18820	50	1	9832630	2576	8.43	2.29	12	0.08	3108.00	11424.00	31700	20230704	-17.35	15710	20230316	66.77	31700	-17.35	20230704	15710	66.77	20230316	31700	-17.35	20230704	15710	66.77	20230316	4.88	N	356860	500	49 억	122688	N	N	1	N	N
74	20231117	161150	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26150	-150	5	-0.57	4627548650	175681	86.65	26200	26650	25750	34150	18450	26300	26341.14	1.46	0	-21292	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2571	8.41	2.29	12	1.79	3108.00	11424.00	31700	20230704	-17.51	15710	20230316	66.45	31700	-17.51	20230704	15710	66.45	20230316	31700	-17.51	20230704	15710	66.45	20230316	5.22	N	356860	500	49 억	143338	N	N	1	N	N
75	20231117	151157	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26150	-150	5	-0.57	4406474450	167229	82.48	26200	26650	25750	34150	18450	26300	26350.00	1.46	0	-22896	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2571	8.41	2.29	12	1.70	3108.00	11424.00	31700	20230704	-17.51	15710	20230316	66.45	31700	-17.51	20230704	15710	66.45	20230316	31700	-17.51	20230704	15710	66.45	20230316	5.22	N	356860	500	49 억	143338	N	N	0	N	N
76	20231117	141150	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26350	50	2	0.19	3845695600	145873	71.95	26200	26650	25750	34150	18450	26300	26363.39	1.46	0	-19877	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2591	8.48	2.31	12	1.48	3108.00	11424.00	31700	20230704	-16.88	15710	20230316	67.73	31700	-16.88	20230704	15710	67.73	20230316	31700	-16.88	20230704	15710	67.73	20230316	5.22	N	356860	500	49 억	143338	N	N	0	N	N
77	20231117	131148	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26400	100	2	0.38	2760546400	104875	51.73	26200	26600	25750	34150	18450	26300	26322.29	1.46	0	-21135	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2596	8.49	2.31	12	1.07	3108.00	11424.00	31700	20230704	-16.72	15710	20230316	68.05	31700	-16.72	20230704	15710	68.05	20230316	31700	-16.72	20230704	15710	68.05	20230316	5.22	N	356860	500	49 억	143338	N	N	0	N	N
78	20231117	121150	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26350	50	2	0.19	2449306650	93083	45.91	26200	26600	25750	34150	18450	26300	26313.17	1.46	0	-19108	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2591	8.48	2.31	12	0.95	3108.00	11424.00	31700	20230704	-16.88	15710	20230316	67.73	31700	-16.88	20230704	15710	67.73	20230316	31700	-16.88	20230704	15710	67.73	20230316	5.22	N	356860	500	49 억	143338	N	N	0	N	N
79	20231117	111157	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26300	0	3	0.00	2199286200	83587	41.23	26200	26600	25750	34150	18450	26300	26311.37	1.46	0	-16294	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2586	8.46	2.30	12	0.85	3108.00	11424.00	31700	20230704	-17.03	15710	20230316	67.41	31700	-17.03	20230704	15710	67.41	20230316	31700	-17.03	20230704	15710	67.41	20230316	5.22	N	356860	500	49 억	143338	N	N	0	N	N
80	20231117	101153	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26450	150	2	0.57	1394992750	53151	26.21	26200	26600	25750	34150	18450	26300	26245.66	1.46	0	-4373	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2601	8.51	2.32	12	0.54	3108.00	11424.00	31700	20230704	-16.56	15710	20230316	68.36	31700	-16.56	20230704	15710	68.36	20230316	31700	-16.56	20230704	15710	68.36	20230316	5.22	N	356860	500	49 억	143338	N	N	0	N	N
81	20231117	091153	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	-100	5	-0.38	345972600	13286	6.55	26200	26400	25750	34150	18450	26300	26036.78	1.46	0	-1258	27233	26766	26033	25566	24833	27000	25800	49	7850	500	18930	50	1	9832630	2576	8.43	2.29	12	0.14	3108.00	11424.00	31700	20230704	-17.35	15710	20230316	66.77	31700	-17.35	20230704	15710	66.77	20230316	31700	-17.35	20230704	15710	66.77	20230316	5.22	N	356860	500	49 억	143338	N	N	0	N	N
82	20231116	161150	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26250	250	2	0.96	5200233250	199379	46.09	26000	26500	25300	33800	18200	26000	26082.15	1.76	0	-30314	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2581	8.45	2.30	12	2.03	3108.00	11424.00	31700	20230704	-17.19	15710	20230316	67.09	31700	-17.19	20230704	15710	67.09	20230316	31700	-17.19	20230704	15710	67.09	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
83	20231116	151143	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26400	400	2	1.54	4694688750	180172	41.65	26000	26500	25300	33800	18200	26000	26056.71	1.76	0	-30351	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2596	8.49	2.31	12	1.83	3108.00	11424.00	31700	20230704	-16.72	15710	20230316	68.05	31700	-16.72	20230704	15710	68.05	20230316	31700	-16.72	20230704	15710	68.05	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
84	20231116	141120	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	100	2	0.38	3677623250	141614	32.74	26000	26450	25300	33800	18200	26000	25969.35	1.76	0	-22509	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2566	8.40	2.28	12	1.44	3108.00	11424.00	31700	20230704	-17.67	15710	20230316	66.14	31700	-17.67	20230704	15710	66.14	20230316	31700	-17.67	20230704	15710	66.14	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
85	20231116	131143	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26050	50	2	0.19	3327143600	128189	29.64	26000	26450	25300	33800	18200	26000	25954.99	1.76	0	-18174	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2561	8.38	2.28	12	1.30	3108.00	11424.00	31700	20230704	-17.82	15710	20230316	65.82	31700	-17.82	20230704	15710	65.82	20230316	31700	-17.82	20230704	15710	65.82	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
86	20231116	121145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	100	2	0.38	2519993850	97430	22.52	26000	26350	25300	33800	18200	26000	25864.66	1.76	0	-10329	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2566	8.40	2.28	12	0.99	3108.00	11424.00	31700	20230704	-17.67	15710	20230316	66.14	31700	-17.67	20230704	15710	66.14	20230316	31700	-17.67	20230704	15710	66.14	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
87	20231116	111144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	0	3	0.00	2008231000	77808	17.99	26000	26350	25300	33800	18200	26000	25810.08	1.76	0	-7960	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2556	8.37	2.28	12	0.79	3108.00	11424.00	31700	20230704	-17.98	15710	20230316	65.50	31700	-17.98	20230704	15710	65.50	20230316	31700	-17.98	20230704	15710	65.50	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
88	20231116	101143	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25800	-200	5	-0.77	585343000	22460	5.19	26000	26350	25650	33800	18200	26000	26061.58	1.76	0	-7182	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2537	8.30	2.26	12	0.23	3108.00	11424.00	31700	20230704	-18.61	15710	20230316	64.23	31700	-18.61	20230704	15710	64.23	20230316	31700	-18.61	20230704	15710	64.23	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
89	20231116	091149	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	0	3	0.00	0	0	0.00	0	0	0	33800	18200	26000	0.00	1.76	0	0	26933	26466	26033	25566	25133	26450	25550	49	7800	500	18720	50	1	9832630	2556	8.37	2.28	12	0.00	3108.00	11424.00	31700	20230704	-17.98	15710	20230316	65.50	31700	-17.98	20230704	15710	65.50	20230316	31700	-17.98	20230704	15710	65.50	20230316	5.56	N	356860	500	49 억	172798	N	N	0	N	N
90	20231115	161022	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	600	2	2.36	11245713950	430595	112.13	26000	26500	25600	33000	17800	25400	26116.73	1.58	0	9405	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2556	8.37	2.28	12	4.38	3108.00	11424.00	31700	20230704	-17.98	15710	20230316	65.50	31700	-17.98	20230704	15710	65.50	20230316	43900	-40.77	20221115	15710	65.50	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
91	20231115	151205	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26050	650	2	2.56	11083657500	424365	110.51	26000	26500	25600	33000	17800	25400	26118.22	1.58	0	10033	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2561	8.38	2.28	12	4.32	3108.00	11424.00	31700	20230704	-17.82	15710	20230316	65.82	31700	-17.82	20230704	15710	65.82	20230316	43900	-40.66	20221115	15710	65.82	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
92	20231115	141201	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	700	2	2.76	9753598850	373283	97.21	26000	26500	25600	33000	17800	25400	26129.23	1.58	0	16332	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2566	8.40	2.28	12	3.80	3108.00	11424.00	31700	20230704	-17.67	15710	20230316	66.14	31700	-17.67	20230704	15710	66.14	20230316	43900	-40.55	20221115	15710	66.14	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
93	20231115	131202	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	800	2	3.15	8440477900	323282	84.19	26000	26500	25600	33000	17800	25400	26108.72	1.58	0	8747	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2576	8.43	2.29	12	3.29	3108.00	11424.00	31700	20230704	-17.35	15710	20230316	66.77	31700	-17.35	20230704	15710	66.77	20230316	43900	-40.32	20221115	15710	66.77	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
94	20231115	121203	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26100	700	2	2.76	7375919850	282545	73.58	26000	26500	25600	33000	17800	25400	26105.29	1.58	0	9261	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2566	8.40	2.28	12	2.87	3108.00	11424.00	31700	20230704	-17.67	15710	20230316	66.14	31700	-17.67	20230704	15710	66.14	20230316	43900	-40.55	20221115	15710	66.14	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
95	20231115	111217	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26000	600	2	2.36	6878261200	263459	68.61	26000	26500	25600	33000	17800	25400	26107.52	1.58	0	10725	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2556	8.37	2.28	12	2.68	3108.00	11424.00	31700	20230704	-17.98	15710	20230316	65.50	31700	-17.98	20230704	15710	65.50	20230316	43900	-40.77	20221115	15710	65.50	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
96	20231115	101207	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26200	800	2	3.15	5950568750	227769	59.31	26000	26500	25600	33000	17800	25400	26125.45	1.58	0	18756	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2576	8.43	2.29	12	2.32	3108.00	11424.00	31700	20230704	-17.35	15710	20230316	66.77	31700	-17.35	20230704	15710	66.77	20230316	43900	-40.32	20221115	15710	66.77	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
97	20231115	091156	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	26050	650	2	2.56	2828040850	108589	28.28	26000	26500	25800	33000	17800	25400	26043.53	1.58	0	8925	27066	26232	24666	23832	22266	26650	24250	49	7600	500	18280	50	1	9832630	2561	8.38	2.28	12	1.10	3108.00	11424.00	31700	20230704	-17.82	15710	20230316	65.82	31700	-17.82	20230704	15710	65.82	20230316	43900	-40.66	20221115	15710	65.82	20230316	5.49	N	356860	500	49 억	155729	N	N	0	N	N
98	20231114	161138	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25400	2500	2	10.92	9448563050	383360	224.05	23250	25500	23100	29750	16050	22900	24647.33	0.85	0	70181	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2497	8.17	2.22	12	3.90	3108.00	11424.00	31700	20230704	-19.87	15710	20230316	61.68	31700	-19.87	20230704	15710	61.68	20230316	43900	-42.14	20221115	15710	61.68	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
99	20231114	151145	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	25500	2600	2	11.35	8993905550	365447	213.58	23250	25500	23100	29750	16050	22900	24612.13	0.85	0	66182	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2507	8.20	2.23	12	3.72	3108.00	11424.00	31700	20230704	-19.56	15710	20230316	62.32	31700	-19.56	20230704	15710	62.32	20230316	43900	-41.91	20221115	15710	62.32	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
100	20231114	141141	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24950	2050	2	8.95	6897026100	282231	164.95	23250	25050	23100	29750	16050	22900	24439.18	0.85	0	56948	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2453	8.03	2.18	12	2.87	3108.00	11424.00	31700	20230704	-21.29	15710	20230316	58.82	31700	-21.29	20230704	15710	58.82	20230316	43900	-43.17	20221115	15710	58.82	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
101	20231114	131143	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24750	1850	2	8.08	5993698600	245970	143.76	23250	25050	23100	29750	16050	22900	24369.42	0.85	0	59453	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2434	7.96	2.17	12	2.50	3108.00	11424.00	31700	20230704	-21.92	15710	20230316	57.54	31700	-21.92	20230704	15710	57.54	20230316	43900	-43.62	20221115	15710	57.54	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
102	20231114	121146	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	1550	2	6.77	4611843550	190357	111.25	23250	24800	23100	29750	16050	22900	24229.47	0.85	0	46471	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2404	7.87	2.14	12	1.94	3108.00	11424.00	31700	20230704	-22.87	15710	20230316	55.63	31700	-22.87	20230704	15710	55.63	20230316	43900	-44.31	20221115	15710	55.63	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
103	20231114	111156	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	1550	2	6.77	3409249550	141490	82.69	23250	24600	23100	29750	16050	22900	24097.92	0.85	0	39950	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2404	7.87	2.14	12	1.44	3108.00	11424.00	31700	20230704	-22.87	15710	20230316	55.63	31700	-22.87	20230704	15710	55.63	20230316	43900	-44.31	20221115	15710	55.63	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
104	20231114	101144	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	1300	2	5.68	2095474900	87640	51.22	23250	24450	23100	29750	16050	22900	23913.56	0.85	0	20568	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2379	7.79	2.12	12	0.89	3108.00	11424.00	31700	20230704	-23.66	15710	20230316	54.04	31700	-23.66	20230704	15710	54.04	20230316	43900	-44.87	20221115	15710	54.04	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
105	20231114	091130	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	600	2	2.62	261150900	11173	6.53	23250	23550	23100	29750	16050	22900	23386.68	0.85	0	-2978	25200	24050	23450	22300	21700	23750	22000	49	6850	500	16480	50	1	9832630	2311	7.56	2.06	12	0.11	3108.00	11424.00	31700	20230704	-25.87	15710	20230316	49.59	31700	-25.87	20230704	15710	49.59	20230316	43900	-46.47	20221115	15710	49.59	20230316	5.47	N	356860	500	49 억	83599	N	N	0	N	N
106	20231113	161123	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22900	-1200	5	-4.98	3999327100	170057	202.66	24200	24600	22850	31300	16900	24100	23517.82	0.94	0	-8511	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2252	7.37	2.00	12	1.73	3108.00	11424.00	31700	20230704	-27.76	15710	20230316	45.77	31700	-27.76	20230704	15710	45.77	20230316	43900	-47.84	20221115	15710	45.77	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
107	20231113	151116	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22950	-1150	5	-4.77	3785857700	160743	191.56	24200	24600	22850	31300	16900	24100	23551.83	0.94	0	-8335	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2257	7.38	2.01	12	1.63	3108.00	11424.00	31700	20230704	-27.60	15710	20230316	46.09	31700	-27.60	20230704	15710	46.09	20230316	43900	-47.72	20221115	15710	46.09	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
108	20231113	141118	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	-1050	5	-4.36	3300486900	139656	166.43	24200	24600	22850	31300	16900	24100	23632.57	0.94	0	-9537	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2266	7.42	2.02	12	1.42	3108.00	11424.00	31700	20230704	-27.29	15710	20230316	46.72	31700	-27.29	20230704	15710	46.72	20230316	43900	-47.49	20221115	15710	46.72	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
109	20231113	131116	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	-850	5	-3.53	2804672800	118195	140.86	24200	24600	22850	31300	16900	24100	23728.82	0.94	0	-13911	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2286	7.48	2.04	12	1.20	3108.00	11424.00	31700	20230704	-26.66	15710	20230316	47.99	31700	-26.66	20230704	15710	47.99	20230316	43900	-47.04	20221115	15710	47.99	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
110	20231113	121121	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23200	-900	5	-3.73	2073315850	86593	103.20	24200	24600	23100	31300	16900	24100	23943.01	0.94	0	-11152	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2281	7.46	2.03	12	0.88	3108.00	11424.00	31700	20230704	-26.81	15710	20230316	47.68	31700	-26.81	20230704	15710	47.68	20230316	43900	-47.15	20221115	15710	47.68	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
111	20231113	111114	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	-250	5	-1.04	1340619600	55332	65.94	24200	24600	23850	31300	16900	24100	24228.93	0.94	0	-13297	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2345	7.67	2.09	12	0.56	3108.00	11424.00	31700	20230704	-24.76	15710	20230316	51.81	31700	-24.76	20230704	15710	51.81	20230316	43900	-45.67	20221115	15710	51.81	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
112	20231113	101113	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	100	2	0.41	1002189600	41244	49.15	24200	24600	23900	31300	16900	24100	24299.62	0.94	0	-6860	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2379	7.79	2.12	12	0.42	3108.00	11424.00	31700	20230704	-23.66	15710	20230316	54.04	31700	-23.66	20230704	15710	54.04	20230316	43900	-44.87	20221115	15710	54.04	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
113	20231113	091122	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24500	400	2	1.66	466605200	19149	22.82	24200	24600	24000	31300	16900	24100	24368.76	0.94	0	304	24700	24400	24000	23700	23300	24550	23850	49	7200	500	17350	50	1	9832630	2409	7.88	2.14	12	0.19	3108.00	11424.00	31700	20230704	-22.71	15710	20230316	55.95	31700	-22.71	20230704	15710	55.95	20230316	43900	-44.19	20221115	15710	55.95	20230316	5.52	N	356860	500	49 억	91959	N	N	0	N	N
114	20231110	161134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24100	200	2	0.84	1948832100	81070	100.35	23900	24300	23600	31050	16750	23900	24038.72	0.87	0	-3118	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2370	7.75	2.11	12	0.82	3108.00	11424.00	31700	20230704	-23.97	15710	20230316	53.41	31700	-23.97	20230704	15710	53.41	20230316	43900	-45.10	20221111	15710	53.41	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
115	20231110	151140	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	150	2	0.63	1822297300	75820	93.85	23900	24300	23600	31050	16750	23900	24034.55	0.87	0	-2634	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2365	7.74	2.11	12	0.77	3108.00	11424.00	31700	20230704	-24.13	15710	20230316	53.09	31700	-24.13	20230704	15710	53.09	20230316	43900	-45.22	20221111	15710	53.09	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
116	20231110	141125	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	50	2	0.21	1409359200	58670	72.62	23900	24300	23600	31050	16750	23900	24021.84	0.87	0	-6539	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2355	7.71	2.10	12	0.60	3108.00	11424.00	31700	20230704	-24.45	15710	20230316	52.45	31700	-24.45	20230704	15710	52.45	20230316	43900	-45.44	20221111	15710	52.45	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
117	20231110	131126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	0	3	0.00	1289128700	53638	66.40	23900	24300	23600	31050	16750	23900	24033.92	0.87	0	-4724	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2350	7.69	2.09	12	0.55	3108.00	11424.00	31700	20230704	-24.61	15710	20230316	52.13	31700	-24.61	20230704	15710	52.13	20230316	43900	-45.56	20221111	15710	52.13	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
118	20231110	121134	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	50	2	0.21	1165350700	48465	59.99	23900	24300	23600	31050	16750	23900	24045.26	0.87	0	-2743	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2355	7.71	2.10	12	0.49	3108.00	11424.00	31700	20230704	-24.45	15710	20230316	52.45	31700	-24.45	20230704	15710	52.45	20230316	43900	-45.44	20221111	15710	52.45	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
119	20231110	111112	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	0	3	0.00	1000078450	41568	51.45	23900	24300	23600	31050	16750	23900	24058.93	0.87	0	323	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2350	7.69	2.09	12	0.42	3108.00	11424.00	31700	20230704	-24.61	15710	20230316	52.13	31700	-24.61	20230704	15710	52.13	20230316	43900	-45.56	20221111	15710	52.13	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
120	20231110	101126	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	250	2	1.05	526547250	21947	27.17	23900	24200	23600	31050	16750	23900	23991.84	0.87	0	3886	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2375	7.77	2.11	12	0.22	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	43900	-44.99	20221111	15710	53.72	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
121	20231110	091106	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	0	3	0.00	126628350	5302	6.56	23900	24100	23600	31050	16750	23900	23883.07	0.87	0	488	24466	24182	23766	23482	23066	24325	23625	49	7150	500	17200	50	1	9832630	2350	7.69	2.09	12	0.05	3108.00	11424.00	31700	20230704	-24.61	15710	20230316	52.13	31700	-24.61	20230704	15710	52.13	20230316	43900	-45.56	20221111	15710	52.13	20230316	5.28	N	356860	500	49 억	85648	N	N	0	N	N
122	20231109	161059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	200	2	0.84	1898232000	79946	29.39	23550	24050	23350	30800	16600	23700	23743.50	0.92	0	-4995	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2350	7.69	2.09	12	0.81	3108.00	11424.00	31700	20230704	-24.61	15710	20230316	52.13	31700	-24.61	20230704	15710	52.13	20230316	43900	-45.56	20221111	15710	52.13	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
123	20231109	151059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23800	100	2	0.42	1742442600	73429	26.99	23550	24050	23350	30800	16600	23700	23729.63	0.92	0	-4017	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2340	7.66	2.08	12	0.75	3108.00	11424.00	31700	20230704	-24.92	15710	20230316	51.50	31700	-24.92	20230704	15710	51.50	20230316	43900	-45.79	20221111	15710	51.50	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
124	20231109	141054	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	50	2	0.21	1535797500	64743	23.80	23550	24050	23350	30800	16600	23700	23721.45	0.92	0	-3074	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2335	7.64	2.08	12	0.66	3108.00	11424.00	31700	20230704	-25.08	15710	20230316	51.18	31700	-25.08	20230704	15710	51.18	20230316	43900	-45.90	20221111	15710	51.18	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
125	20231109	131058	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23800	100	2	0.42	1313508200	55376	20.36	23550	24050	23350	30800	16600	23700	23719.82	0.92	0	359	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2340	7.66	2.08	12	0.56	3108.00	11424.00	31700	20230704	-24.92	15710	20230316	51.50	31700	-24.92	20230704	15710	51.50	20230316	43900	-45.79	20221111	15710	51.50	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
126	20231109	121102	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23750	50	2	0.21	1199843400	50608	18.60	23550	24050	23350	30800	16600	23700	23708.58	0.92	0	2314	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2335	7.64	2.08	12	0.51	3108.00	11424.00	31700	20230704	-25.08	15710	20230316	51.18	31700	-25.08	20230704	15710	51.18	20230316	43900	-45.90	20221111	15710	51.18	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
127	20231109	111057	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	250	2	1.05	964359050	40747	14.98	23550	24050	23350	30800	16600	23700	23666.98	0.92	0	1310	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2355	7.71	2.10	12	0.41	3108.00	11424.00	31700	20230704	-24.45	15710	20230316	52.45	31700	-24.45	20230704	15710	52.45	20230316	43900	-45.44	20221111	15710	52.45	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
128	20231109	101052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23600	-100	5	-0.42	672750700	28547	10.49	23550	23950	23350	30800	16600	23700	23566.32	0.92	0	-120	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2321	7.59	2.07	12	0.29	3108.00	11424.00	31700	20230704	-25.55	15710	20230316	50.22	31700	-25.55	20230704	15710	50.22	20230316	43900	-46.24	20221111	15710	50.22	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
129	20231109	091100	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23500	-200	5	-0.84	187632600	7942	2.92	23550	23950	23500	30800	16600	23700	23625.15	0.92	0	-560	25733	24716	24083	23066	22433	24400	22750	49	7100	500	17060	50	1	9832630	2311	7.56	2.06	12	0.08	3108.00	11424.00	31700	20230704	-25.87	15710	20230316	49.59	31700	-25.87	20230704	15710	49.59	20230316	43900	-46.47	20221111	15710	49.59	20230316	5.31	N	356860	500	49 억	90719	N	N	0	N	N
130	20231108	161050	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23700	-1000	5	-4.05	6553801550	270662	126.39	25050	25100	23450	32100	17300	24700	24214.98	1.30	0	-38536	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2330	7.63	2.07	12	2.75	3108.00	11424.00	31700	20230704	-25.24	15710	20230316	50.86	31700	-25.24	20230704	15710	50.86	20230316	43900	-46.01	20221111	15710	50.86	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
131	20231108	151055	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23650	-1050	5	-4.25	6341051650	261680	122.20	25050	25100	23450	32100	17300	24700	24231.99	1.30	0	-39592	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2325	7.61	2.07	12	2.66	3108.00	11424.00	31700	20230704	-25.39	15710	20230316	50.54	31700	-25.39	20230704	15710	50.54	20230316	43900	-46.13	20221111	15710	50.54	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
132	20231108	141048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24400	-300	5	-1.21	4518693950	185181	86.47	25050	25100	23900	32100	17300	24700	24401.41	1.30	0	-35567	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2399	7.85	2.14	12	1.88	3108.00	11424.00	31700	20230704	-23.03	15710	20230316	55.32	31700	-23.03	20230704	15710	55.32	20230316	43900	-44.42	20221111	15710	55.32	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
133	20231108	131046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	-250	5	-1.01	4099934350	168047	78.47	25050	25100	23900	32100	17300	24700	24397.45	1.30	0	-33191	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2404	7.87	2.14	12	1.71	3108.00	11424.00	31700	20230704	-22.87	15710	20230316	55.63	31700	-22.87	20230704	15710	55.63	20230316	43900	-44.31	20221111	15710	55.63	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
134	20231108	121042	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24500	-200	5	-0.81	3694608800	151418	70.71	25050	25100	23900	32100	17300	24700	24399.95	1.30	0	-34048	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2409	7.88	2.14	12	1.54	3108.00	11424.00	31700	20230704	-22.71	15710	20230316	55.95	31700	-22.71	20230704	15710	55.95	20230316	43900	-44.19	20221111	15710	55.95	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
135	20231108	111052	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	-550	5	-2.23	3254411950	133351	62.27	25050	25100	23900	32100	17300	24700	24404.73	1.30	0	-38955	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2375	7.77	2.11	12	1.36	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	43900	-44.99	20221111	15710	53.72	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
136	20231108	101049	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	-400	5	-1.62	2494091450	101820	47.55	25050	25100	24000	32100	17300	24700	24494.99	1.30	0	-23842	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2389	7.82	2.13	12	1.04	3108.00	11424.00	31700	20230704	-23.34	15710	20230316	54.68	31700	-23.34	20230704	15710	54.68	20230316	43900	-44.65	20221111	15710	54.68	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
137	20231108	091047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24850	150	2	0.61	533768800	21430	10.01	25050	25100	24750	32100	17300	24700	24908.08	1.30	0	-5124	25900	25300	24600	24000	23300	25600	24300	49	7400	500	17780	50	1	9832630	2443	8.00	2.18	12	0.22	3108.00	11424.00	31700	20230704	-21.61	15710	20230316	58.18	31700	-21.61	20230704	15710	58.18	20230316	43900	-43.39	20221111	15710	58.18	20230316	5.12	N	356860	500	49 억	128186	N	N	0	N	N
138	20231107	161048	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24700	100	2	0.41	5230561600	213492	100.51	24450	25200	23900	31950	17250	24600	24499.15	1.32	0	-1370	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2429	7.95	2.16	12	2.17	3108.00	11424.00	31700	20230704	-22.08	15710	20230316	57.22	31700	-22.08	20230704	15710	57.22	20230316	43900	-43.74	20221111	15710	57.22	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
139	20231107	151051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24650	50	2	0.20	5105217250	208407	98.11	24450	25200	23900	31950	17250	24600	24496.37	1.32	0	-814	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2424	7.93	2.16	12	2.12	3108.00	11424.00	31700	20230704	-22.24	15710	20230316	56.91	31700	-22.24	20230704	15710	56.91	20230316	43900	-43.85	20221111	15710	56.91	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
140	20231107	141051	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	0	3	0.00	4570145950	186632	87.86	24450	25200	23900	31950	17250	24600	24487.46	1.32	0	-5360	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2419	7.92	2.15	12	1.90	3108.00	11424.00	31700	20230704	-22.40	15710	20230316	56.59	31700	-22.40	20230704	15710	56.59	20230316	43900	-43.96	20221111	15710	56.59	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
141	20231107	131053	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	-300	5	-1.22	4049840000	165390	77.86	24450	25200	23900	31950	17250	24600	24486.60	1.32	0	-6593	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2389	7.82	2.13	12	1.68	3108.00	11424.00	31700	20230704	-23.34	15710	20230316	54.68	31700	-23.34	20230704	15710	54.68	20230316	43900	-44.65	20221111	15710	54.68	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
142	20231107	121046	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-650	5	-2.64	3560757750	145103	68.31	24450	25200	23900	31950	17250	24600	24539.51	1.32	0	-7913	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2355	7.71	2.10	12	1.48	3108.00	11424.00	31700	20230704	-24.45	15710	20230316	52.45	31700	-24.45	20230704	15710	52.45	20230316	43900	-45.44	20221111	15710	52.45	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
143	20231107	111047	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	-400	5	-1.63	3104794200	126200	59.41	24450	25200	23900	31950	17250	24600	24602.17	1.32	0	-2044	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2379	7.79	2.12	12	1.28	3108.00	11424.00	31700	20230704	-23.66	15710	20230316	54.04	31700	-23.66	20230704	15710	54.04	20230316	43900	-44.87	20221111	15710	54.04	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
144	20231107	101059	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	-300	5	-1.22	2510443750	101766	47.91	24450	25200	23900	31950	17250	24600	24668.80	1.32	0	-460	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2389	7.82	2.13	12	1.03	3108.00	11424.00	31700	20230704	-23.34	15710	20230316	54.68	31700	-23.34	20230704	15710	54.68	20230316	43900	-44.65	20221111	15710	54.68	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
145	20231107	091035	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24450	-150	5	-0.61	397323100	16416	7.73	24450	24450	23900	31950	17250	24600	24203.04	1.32	0	-3712	25333	24966	24383	24016	23433	25150	24200	49	7350	500	17710	50	1	9832630	2404	7.87	2.14	12	0.17	3108.00	11424.00	31700	20230704	-22.87	15710	20230316	55.63	31700	-22.87	20230704	15710	55.63	20230316	43900	-44.31	20221111	15710	55.63	20230316	4.97	N	356860	500	49 억	129745	N	N	0	N	N
146	20231106	161023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24600	450	2	1.86	5112223850	210394	132.05	24400	24750	23800	31350	16950	24150	24296.68	1.07	0	24723	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2419	7.92	2.15	12	2.14	3108.00	11424.00	31700	20230704	-22.40	15710	20230316	56.59	31700	-22.40	20230704	15710	56.59	20230316	43900	-43.96	20221111	15710	56.59	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
147	20231106	151030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	200	2	0.83	4771037200	196467	123.31	24400	24750	23800	31350	16950	24150	24284.17	1.07	0	24556	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2394	7.83	2.13	12	2.00	3108.00	11424.00	31700	20230704	-23.19	15710	20230316	55.00	31700	-23.19	20230704	15710	55.00	20230316	43900	-44.53	20221111	15710	55.00	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
148	20231106	141023	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24350	200	2	0.83	3963191050	163332	102.51	24400	24750	23800	31350	16950	24150	24264.63	1.07	0	18801	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2394	7.83	2.13	12	1.66	3108.00	11424.00	31700	20230704	-23.19	15710	20230316	55.00	31700	-23.19	20230704	15710	55.00	20230316	43900	-44.53	20221111	15710	55.00	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
149	20231106	131033	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24250	100	2	0.41	3478194950	143357	89.98	24400	24750	23800	31350	16950	24150	24262.47	1.07	0	14191	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2384	7.80	2.12	12	1.46	3108.00	11424.00	31700	20230704	-23.50	15710	20230316	54.36	31700	-23.50	20230704	15710	54.36	20230316	43900	-44.76	20221111	15710	54.36	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
150	20231106	121030	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	0	3	0.00	2676381350	110242	69.19	24400	24750	23800	31350	16950	24150	24277.33	1.07	0	7629	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2375	7.77	2.11	12	1.12	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	43900	-44.99	20221111	15710	53.72	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
151	20231106	111027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	0	3	0.00	2048614850	84262	52.89	24400	24750	23800	31350	16950	24150	24312.44	1.07	0	3834	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2375	7.77	2.11	12	0.86	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	43900	-44.99	20221111	15710	53.72	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
152	20231106	101002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24300	150	2	0.62	1442026050	59208	37.16	24400	24750	23800	31350	16950	24150	24355.26	1.07	0	80	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2389	7.82	2.13	12	0.60	3108.00	11424.00	31700	20230704	-23.34	15710	20230316	54.68	31700	-23.34	20230704	15710	54.68	20230316	43900	-44.65	20221111	15710	54.68	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
153	20231106	091027	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	-200	5	-0.83	338985050	14041	8.81	24400	24400	23900	31350	16950	24150	24142.51	1.07	0	-81	25116	24632	24016	23532	22916	24325	23225	49	7200	500	17380	50	1	9832630	2355	7.71	2.10	12	0.14	3108.00	11424.00	31700	20230704	-24.45	15710	20230316	52.45	31700	-24.45	20230704	15710	52.45	20230316	43900	-45.44	20221111	15710	52.45	20230316	5.03	N	356860	500	49 억	104980	N	N	0	N	N
154	20231103	161015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	200	2	0.84	3807100200	158883	99.94	24500	24500	23400	31100	16800	23950	23960.61	1.02	0	-5155	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2375	7.77	2.11	12	1.62	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	44750	-46.03	20221103	15710	53.72	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
155	20231103	151010	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	200	2	0.84	3717348750	155170	97.61	24500	24500	23400	31100	16800	23950	23956.62	1.02	0	-5652	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2375	7.77	2.11	12	1.58	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	44750	-46.03	20221103	15710	53.72	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
156	20231103	141012	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	200	2	0.84	3159503050	132150	83.13	24500	24500	23400	31100	16800	23950	23908.46	1.02	0	-6683	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2375	7.77	2.11	12	1.34	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	44750	-46.03	20221103	15710	53.72	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
157	20231103	131011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23800	-150	5	-0.63	2739489750	114625	72.10	24500	24500	23400	31100	16800	23950	23899.58	1.02	0	-13147	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2340	7.66	2.08	12	1.17	3108.00	11424.00	31700	20230704	-24.92	15710	20230316	51.50	31700	-24.92	20230704	15710	51.50	20230316	44750	-46.82	20221103	15710	51.50	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
158	20231103	121008	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	100	2	0.42	2356937000	98625	62.04	24500	24500	23400	31100	16800	23950	23897.97	1.02	0	-10133	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2365	7.74	2.11	12	1.00	3108.00	11424.00	31700	20230704	-24.13	15710	20230316	53.09	31700	-24.13	20230704	15710	53.09	20230316	44750	-46.26	20221103	15710	53.09	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
159	20231103	111018	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23900	-50	5	-0.21	1977886350	82896	52.14	24500	24500	23400	31100	16800	23950	23859.85	1.02	0	-10885	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2350	7.69	2.09	12	0.84	3108.00	11424.00	31700	20230704	-24.61	15710	20230316	52.13	31700	-24.61	20230704	15710	52.13	20230316	44750	-46.59	20221103	15710	52.13	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
160	20231103	100959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24000	50	2	0.21	1508168100	63251	39.79	24500	24500	23400	31100	16800	23950	23844.18	1.02	0	-11631	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2360	7.72	2.10	12	0.64	3108.00	11424.00	31700	20230704	-24.29	15710	20230316	52.77	31700	-24.29	20230704	15710	52.77	20230316	44750	-46.37	20221103	15710	52.77	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
161	20231103	091004	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	200	2	0.84	266353150	10981	6.91	24500	24500	24000	31100	16800	23950	24255.82	1.02	0	-1646	24816	24382	23966	23532	23116	24600	23750	49	7150	500	17240	50	1	9832630	2375	7.77	2.11	12	0.11	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	44750	-46.03	20221103	15710	53.72	20230316	4.93	N	356860	500	49 억	100190	N	N	0	N	N
162	20231102	161003	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23950	1200	2	5.27	3796654650	157848	98.72	23550	24400	23550	29550	15950	22750	24052.77	0.64	0	34834	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2355	7.71	2.10	12	1.61	3108.00	11424.00	31700	20230704	-24.45	15710	20230316	52.45	31700	-24.45	20230704	15710	52.45	20230316	44750	-46.48	20221103	15710	52.45	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
163	20231102	151015	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24050	1300	2	5.71	3591505250	149292	93.36	23550	24400	23550	29550	15950	22750	24056.92	0.64	0	32102	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2365	7.74	2.11	12	1.52	3108.00	11424.00	31700	20230704	-24.13	15710	20230316	53.09	31700	-24.13	20230704	15710	53.09	20230316	44750	-46.26	20221103	15710	53.09	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
164	20231102	141000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24250	1500	2	6.59	2960830500	123165	77.03	23550	24400	23550	29550	15950	22750	24039.54	0.64	0	32498	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2384	7.80	2.12	12	1.25	3108.00	11424.00	31700	20230704	-23.50	15710	20230316	54.36	31700	-23.50	20230704	15710	54.36	20230316	44750	-45.81	20221103	15710	54.36	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
165	20231102	131002	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24100	1350	2	5.93	2496384950	103861	64.95	23550	24400	23550	29550	15950	22750	24035.83	0.64	0	27179	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2370	7.75	2.11	12	1.06	3108.00	11424.00	31700	20230704	-23.97	15710	20230316	53.41	31700	-23.97	20230704	15710	53.41	20230316	44750	-46.15	20221103	15710	53.41	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
166	20231102	121000	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24150	1400	2	6.15	2368142800	98548	61.63	23550	24400	23550	29550	15950	22750	24030.35	0.64	0	25602	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2375	7.77	2.11	12	1.00	3108.00	11424.00	31700	20230704	-23.82	15710	20230316	53.72	31700	-23.82	20230704	15710	53.72	20230316	44750	-46.03	20221103	15710	53.72	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
167	20231102	110958	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23850	1100	2	4.84	2186138850	90966	56.89	23550	24400	23550	29550	15950	22750	24032.48	0.64	0	22821	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2345	7.67	2.09	12	0.93	3108.00	11424.00	31700	20230704	-24.76	15710	20230316	51.81	31700	-24.76	20230704	15710	51.81	20230316	44750	-46.70	20221103	15710	51.81	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
168	20231102	100959	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24200	1450	2	6.37	1754134400	73004	45.66	23550	24400	23550	29550	15950	22750	24027.92	0.64	0	22838	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2379	7.79	2.12	12	0.74	3108.00	11424.00	31700	20230704	-23.66	15710	20230316	54.04	31700	-23.66	20230704	15710	54.04	20230316	44750	-45.92	20221103	15710	54.04	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
169	20231102	091006	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	24000	1250	2	5.49	735205550	30864	19.30	23550	24050	23550	29550	15950	22750	23820.81	0.64	0	9619	24083	23416	23033	22366	21983	23225	22175	49	6800	500	16380	50	1	9832630	2360	7.72	2.10	12	0.31	3108.00	11424.00	31700	20230704	-24.29	15710	20230316	52.77	31700	-24.29	20230704	15710	52.77	20230316	44750	-46.37	20221103	15710	52.77	20230316	5.13	N	356860	500	49 억	63398	N	N	0	N	N
170	20231101	160956	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-200	5	-0.87	3643709150	158194	51.02	23350	23700	22650	29800	16100	22950	23035.81	0.71	0	-15291	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2237	7.32	1.99	12	1.61	3108.00	11424.00	31700	20230704	-28.23	15710	20230316	44.81	31700	-28.23	20230704	15710	44.81	20230316	44750	-49.16	20221103	15710	44.81	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N
171	20231101	150957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-200	5	-0.87	3500121350	151886	48.98	23350	23700	22650	29800	16100	22950	23044.40	0.71	0	-16351	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2237	7.32	1.99	12	1.54	3108.00	11424.00	31700	20230704	-28.23	15710	20230316	44.81	31700	-28.23	20230704	15710	44.81	20230316	44750	-49.16	20221103	15710	44.81	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N
172	20231101	140948	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22750	-200	5	-0.87	2921584400	126462	40.78	23350	23700	22750	29800	16100	22950	23102.47	0.71	0	-19124	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2237	7.32	1.99	12	1.29	3108.00	11424.00	31700	20230704	-28.23	15710	20230316	44.81	31700	-28.23	20230704	15710	44.81	20230316	44750	-49.16	20221103	15710	44.81	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N
173	20231101	130957	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22900	-50	5	-0.22	2427976600	104882	33.82	23350	23700	22800	29800	16100	22950	23149.60	0.71	0	-17641	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2252	7.37	2.00	12	1.07	3108.00	11424.00	31700	20230704	-27.76	15710	20230316	45.77	31700	-27.76	20230704	15710	45.77	20230316	44750	-48.83	20221103	15710	45.77	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N
174	20231101	121021	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23050	100	2	0.44	1991708600	85930	27.71	23350	23700	22800	29800	16100	22950	23178.27	0.71	0	-15275	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2266	7.42	2.02	12	0.87	3108.00	11424.00	31700	20230704	-27.29	15710	20230316	46.72	31700	-27.29	20230704	15710	46.72	20230316	44750	-48.49	20221103	15710	46.72	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N
175	20231101	111028	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	22800	-150	5	-0.65	1656380850	71355	23.01	23350	23700	22800	29800	16100	22950	23213.24	0.71	0	-14855	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2242	7.34	2.00	12	0.73	3108.00	11424.00	31700	20230704	-28.08	15710	20230316	45.13	31700	-28.08	20230704	15710	45.13	20230316	44750	-49.05	20221103	15710	45.13	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N
176	20231101	101011	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23100	150	2	0.65	1198889700	51445	16.59	23350	23700	22900	29800	16100	22950	23304.30	0.71	0	-9152	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2271	7.43	2.02	12	0.52	3108.00	11424.00	31700	20230704	-27.13	15710	20230316	47.04	31700	-27.13	20230704	15710	47.04	20230316	44750	-48.38	20221103	15710	47.04	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N
177	20231101	091013	55	40.00	KOSDAQ	일반전기전자	N	N	N	Y	40	N	23250	300	2	1.31	329461200	14078	4.54	23350	23550	23250	29800	16100	22950	23402.56	0.71	0	-1722	26383	24666	23783	22066	21183	24225	21625	49	6850	500	16520	50	1	9832630	2286	7.48	2.04	12	0.14	3108.00	11424.00	31700	20230704	-26.66	15710	20230316	47.99	31700	-26.66	20230704	15710	47.99	20230316	44750	-48.04	20221103	15710	47.99	20230316	5.27	N	356860	500	49 억	70076	N	N	0	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History