KissMeData/360070/price/prices-20231101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

80 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	161251	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72200	-200	5	-0.28	7278578200	100635	80.42	72900	73900	71200	94100	50700	72400	72326.52	1.16	-11026	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5765	43.94	5.98	12	1.26	1643.00	12065.00	95600	20230720	-24.48	29000	20230103	148.97	95600	-24.48	20230720	29000	148.97	20230103	95600	-24.48	20230720	29000	148.97	20230103	3.16	N	360070	500	39 억	92777	N	N	98	N	N
3	20231130	151249	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	71700	-700	5	-0.97	6975888500	96428	77.06	72900	73900	71200	94100	50700	72400	72342.90	1.16	-12159	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5725	43.64	5.94	12	1.21	1643.00	12065.00	95600	20230720	-25.00	29000	20230103	147.24	95600	-25.00	20230720	29000	147.24	20230103	95600	-25.00	20230720	29000	147.24	20230103	3.16	N	360070	500	39 억	92777	N	N	17	N	N
4	20231130	141246	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72000	-400	5	-0.55	6402365100	88461	70.70	72900	73900	71200	94100	50700	72400	72374.97	1.16	-11254	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5749	43.82	5.97	12	1.11	1643.00	12065.00	95600	20230720	-24.69	29000	20230103	148.28	95600	-24.69	20230720	29000	148.28	20230103	95600	-24.69	20230720	29000	148.28	20230103	3.16	N	360070	500	39 억	92777	N	N	17	N	N
5	20231130	131245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	71600	-800	5	-1.10	5915022500	81687	65.28	72900	73900	71200	94100	50700	72400	72410.84	1.16	-10653	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5717	43.58	5.93	12	1.02	1643.00	12065.00	95600	20230720	-25.10	29000	20230103	146.90	95600	-25.10	20230720	29000	146.90	20230103	95600	-25.10	20230720	29000	146.90	20230103	3.16	N	360070	500	39 억	92777	N	N	17	N	N
6	20231130	121301	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	71700	-700	5	-0.97	5372247900	74103	59.22	72900	73900	71600	94100	50700	72400	72497.21	1.16	-9844	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5725	43.64	5.94	12	0.93	1643.00	12065.00	95600	20230720	-25.00	29000	20230103	147.24	95600	-25.00	20230720	29000	147.24	20230103	95600	-25.00	20230720	29000	147.24	20230103	3.16	N	360070	500	39 억	92777	N	N	17	N	N
7	20231130	111254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72300	-100	5	-0.14	4750105900	65445	52.30	72900	73900	71600	94100	50700	72400	72582.01	1.16	-8365	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5773	44.00	5.99	12	0.82	1643.00	12065.00	95600	20230720	-24.37	29000	20230103	149.31	95600	-24.37	20230720	29000	149.31	20230103	95600	-24.37	20230720	29000	149.31	20230103	3.16	N	360070	500	39 억	92777	N	N	17	N	N
8	20231130	101247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72300	-100	5	-0.14	4089894800	56302	44.99	72900	73900	71600	94100	50700	72400	72642.64	1.16	-6390	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5773	44.00	5.99	12	0.71	1643.00	12065.00	95600	20230720	-24.37	29000	20230103	149.31	95600	-24.37	20230720	29000	149.31	20230103	95600	-24.37	20230720	29000	149.31	20230103	3.16	N	360070	500	39 억	92777	N	N	17	N	N
9	20231130	091247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	71700	-700	5	-0.97	2277500400	31250	24.97	72900	73900	71600	94100	50700	72400	72882.00	1.16	-3521	76000	74200	71000	69200	66000	75100	70100	40	21700	500	50680	100	1	7984343	5725	43.64	5.94	12	0.39	1643.00	12065.00	95600	20230720	-25.00	29000	20230103	147.24	95600	-25.00	20230720	29000	147.24	20230103	95600	-25.00	20230720	29000	147.24	20230103	3.16	N	360070	500	39 억	92777	N	N	17	N	N
10	20231129	161240	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72400	3300	2	4.78	8645490900	122300	179.39	70000	72800	67800	89800	48400	69100	70679.49	1.05	10682	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5781	44.07	6.00	12	1.53	1643.00	12065.00	95600	20230720	-24.27	29000	20230103	149.66	95600	-24.27	20230720	29000	149.66	20230103	95600	-24.27	20230720	29000	149.66	20230103	3.08	N	360070	500	39 억	84096	N	N	17	N	N
11	20231129	151252	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72600	3500	2	5.07	8118254200	115020	168.71	70000	72800	67800	89800	48400	69100	70581.24	1.05	11063	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5797	44.19	6.02	12	1.44	1643.00	12065.00	95600	20230720	-24.06	29000	20230103	150.34	95600	-24.06	20230720	29000	150.34	20230103	95600	-24.06	20230720	29000	150.34	20230103	3.08	N	360070	500	39 억	84096	N	N	0	N	N
12	20231129	141244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	71100	2000	2	2.89	4384025000	63004	92.42	70000	71300	67800	89800	48400	69100	69583.28	1.05	8399	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5677	43.27	5.89	12	0.79	1643.00	12065.00	95600	20230720	-25.63	29000	20230103	145.17	95600	-25.63	20230720	29000	145.17	20230103	95600	-25.63	20230720	29000	145.17	20230103	3.08	N	360070	500	39 억	84096	N	N	0	N	N
13	20231129	131245	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69900	800	2	1.16	2657100000	38549	56.54	70000	70500	67800	89800	48400	69100	68927.86	1.05	2510	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5581	42.54	5.79	12	0.48	1643.00	12065.00	95600	20230720	-26.88	29000	20230103	141.03	95600	-26.88	20230720	29000	141.03	20230103	95600	-26.88	20230720	29000	141.03	20230103	3.08	N	360070	500	39 억	84096	N	N	0	N	N
14	20231129	121247	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69600	500	2	0.72	2303342000	33480	49.11	70000	70500	67800	89800	48400	69100	68797.55	1.05	1181	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5557	42.36	5.77	12	0.42	1643.00	12065.00	95600	20230720	-27.20	29000	20230103	140.00	95600	-27.20	20230720	29000	140.00	20230103	95600	-27.20	20230720	29000	140.00	20230103	3.08	N	360070	500	39 억	84096	N	N	0	N	N
15	20231129	111248	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69300	200	2	0.29	1968793800	28666	42.05	70000	70500	67800	89800	48400	69100	68680.45	1.05	-1267	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5533	42.18	5.74	12	0.36	1643.00	12065.00	95600	20230720	-27.51	29000	20230103	138.97	95600	-27.51	20230720	29000	138.97	20230103	95600	-27.51	20230720	29000	138.97	20230103	3.08	N	360070	500	39 억	84096	N	N	0	N	N
16	20231129	101244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68500	-600	5	-0.87	1402407700	20466	30.02	70000	70500	67800	89800	48400	69100	68523.78	1.05	-1134	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5469	41.69	5.68	12	0.26	1643.00	12065.00	95600	20230720	-28.35	29000	20230103	136.21	95600	-28.35	20230720	29000	136.21	20230103	95600	-28.35	20230720	29000	136.21	20230103	3.08	N	360070	500	39 억	84096	N	N	0	N	N
17	20231129	091239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68300	-800	5	-1.16	463827900	6693	9.82	70000	70500	68200	89800	48400	69100	69300.45	1.05	-1949	71966	70532	69666	68232	67366	70100	67800	40	20700	500	48370	100	1	7984343	5453	41.57	5.66	12	0.08	1643.00	12065.00	95600	20230720	-28.56	29000	20230103	135.52	95600	-28.56	20230720	29000	135.52	20230103	95600	-28.56	20230720	29000	135.52	20230103	3.08	N	360070	500	39 억	84096	N	N	0	N	N
18	20231128	161239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69100	-1100	5	-1.57	4728382200	67620	73.69	69700	71100	68800	91200	49200	70200	69927.42	1.11	-1885	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5517	42.06	5.73	12	0.85	1643.00	12065.00	95600	20230720	-27.72	29000	20230103	138.28	95600	-27.72	20230720	29000	138.28	20230103	95600	-27.72	20230720	29000	138.28	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
19	20231128	151114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69300	-900	5	-1.28	4456391800	63686	69.40	69700	71100	68800	91200	49200	70200	69974.43	1.11	-2188	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5533	42.18	5.74	12	0.80	1643.00	12065.00	95600	20230720	-27.51	29000	20230103	138.97	95600	-27.51	20230720	29000	138.97	20230103	95600	-27.51	20230720	29000	138.97	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
20	20231128	141236	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69700	-500	5	-0.71	3897592000	55606	60.60	69700	71100	69300	91200	49200	70200	70093.01	1.11	-1785	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5565	42.42	5.78	12	0.70	1643.00	12065.00	95600	20230720	-27.09	29000	20230103	140.34	95600	-27.09	20230720	29000	140.34	20230103	95600	-27.09	20230720	29000	140.34	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
21	20231128	131231	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69700	-500	5	-0.71	3505401400	49969	54.46	69700	71100	69300	91200	49200	70200	70151.52	1.11	-1729	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5565	42.42	5.78	12	0.63	1643.00	12065.00	95600	20230720	-27.09	29000	20230103	140.34	95600	-27.09	20230720	29000	140.34	20230103	95600	-27.09	20230720	29000	140.34	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
22	20231128	121238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69900	-300	5	-0.43	3242528200	46205	50.35	69700	71100	69300	91200	49200	70200	70177.00	1.11	-1545	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5581	42.54	5.79	12	0.58	1643.00	12065.00	95600	20230720	-26.88	29000	20230103	141.03	95600	-26.88	20230720	29000	141.03	20230103	95600	-26.88	20230720	29000	141.03	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
23	20231128	111239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69900	-300	5	-0.43	2935446700	41807	45.56	69700	71100	69300	91200	49200	70200	70214.24	1.11	-1298	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5581	42.54	5.79	12	0.52	1643.00	12065.00	95600	20230720	-26.88	29000	20230103	141.03	95600	-26.88	20230720	29000	141.03	20230103	95600	-26.88	20230720	29000	141.03	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
24	20231128	101234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70700	500	2	0.71	2376973500	33828	36.87	69700	71100	69300	91200	49200	70200	70266.45	1.11	796	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5645	43.03	5.86	12	0.42	1643.00	12065.00	95600	20230720	-26.05	29000	20230103	143.79	95600	-26.05	20230720	29000	143.79	20230103	95600	-26.05	20230720	29000	143.79	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
25	20231128	091234	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70500	300	2	0.43	752324000	10703	11.66	69700	70800	69400	91200	49200	70200	70290.95	1.11	1633	72333	71266	69633	68566	66933	71800	69100	40	21000	500	49140	100	1	7984343	5629	42.91	5.84	12	0.13	1643.00	12065.00	95600	20230720	-26.26	29000	20230103	143.10	95600	-26.26	20230720	29000	143.10	20230103	95600	-26.26	20230720	29000	143.10	20230103	3.12	N	360070	500	39 억	88740	N	N	1	N	N
26	20231127	161225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70200	1700	2	2.48	6321989800	91071	63.36	69700	70700	68000	89000	48000	68500	69417.35	1.17	-4506	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5605	42.73	5.82	12	1.14	1643.00	12065.00	95600	20230720	-26.57	29000	20230103	142.07	95600	-26.57	20230720	29000	142.07	20230103	95600	-26.57	20230720	29000	142.07	20230103	3.12	N	360070	500	39 억	93194	N	N	1	N	N
27	20231127	151238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70100	1600	2	2.34	5896621400	85001	59.13	69700	70700	68000	89000	48000	68500	69371.20	1.17	-4624	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5597	42.67	5.81	12	1.06	1643.00	12065.00	95600	20230720	-26.67	29000	20230103	141.72	95600	-26.67	20230720	29000	141.72	20230103	95600	-26.67	20230720	29000	141.72	20230103	3.12	N	360070	500	39 억	93194	N	N	0	N	N
28	20231127	141235	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68600	100	2	0.15	4620366400	66699	46.40	69700	70700	68000	89000	48000	68500	69271.90	1.17	-7767	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5477	41.75	5.69	12	0.84	1643.00	12065.00	95600	20230720	-28.24	29000	20230103	136.55	95600	-28.24	20230720	29000	136.55	20230103	95600	-28.24	20230720	29000	136.55	20230103	3.12	N	360070	500	39 억	93194	N	N	0	N	N
29	20231127	131239	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69300	800	2	1.17	4167171900	60118	41.82	69700	70700	68000	89000	48000	68500	69316.54	1.17	-6369	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5533	42.18	5.74	12	0.75	1643.00	12065.00	95600	20230720	-27.51	29000	20230103	138.97	95600	-27.51	20230720	29000	138.97	20230103	95600	-27.51	20230720	29000	138.97	20230103	3.12	N	360070	500	39 억	93194	N	N	0	N	N
30	20231127	121244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69500	1000	2	1.46	3852551600	55573	38.66	69700	70700	68000	89000	48000	68500	69324.16	1.17	-5914	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5549	42.30	5.76	12	0.70	1643.00	12065.00	95600	20230720	-27.30	29000	20230103	139.66	95600	-27.30	20230720	29000	139.66	20230103	95600	-27.30	20230720	29000	139.66	20230103	3.12	N	360070	500	39 억	93194	N	N	0	N	N
31	20231127	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68400	-100	5	-0.15	3448145200	49709	34.58	69700	70700	68000	89000	48000	68500	69366.62	1.17	-7144	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5461	41.63	5.67	12	0.62	1643.00	12065.00	95600	20230720	-28.45	29000	20230103	135.86	95600	-28.45	20230720	29000	135.86	20230103	95600	-28.45	20230720	29000	135.86	20230103	3.12	N	360070	500	39 억	93194	N	N	0	N	N
32	20231127	101221	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69500	1000	2	1.46	2853395000	41010	28.53	69700	70700	68500	89000	48000	68500	69578.03	1.17	-6499	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5549	42.30	5.76	12	0.51	1643.00	12065.00	95600	20230720	-27.30	29000	20230103	139.66	95600	-27.30	20230720	29000	139.66	20230103	95600	-27.30	20230720	29000	139.66	20230103	3.12	N	360070	500	39 억	93194	N	N	0	N	N
33	20231127	091224	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69400	900	2	1.31	1355148300	19386	13.49	69700	70700	68900	89000	48000	68500	69903.45	1.17	-4257	72833	70666	67133	64966	61433	71750	66050	40	20500	500	47950	100	1	7984343	5541	42.24	5.75	12	0.24	1643.00	12065.00	95600	20230720	-27.41	29000	20230103	139.31	95600	-27.41	20230720	29000	139.31	20230103	95600	-27.41	20230720	29000	139.31	20230103	3.12	N	360070	500	39 억	93194	N	N	0	N	N
34	20231124	161217	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68500	5100	2	8.04	9650678200	143142	246.02	63600	69300	63600	82400	44400	63400	67416.86	0.61	44114	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5469	41.69	5.68	12	1.79	1643.00	12065.00	95600	20230720	-28.35	29000	20230103	136.21	95600	-28.35	20230720	29000	136.21	20230103	95600	-28.35	20230720	29000	136.21	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
35	20231124	151225	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68600	5200	2	8.20	9187273200	136376	234.39	63600	69300	63600	82400	44400	63400	67367.23	0.61	42184	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5477	41.75	5.69	12	1.71	1643.00	12065.00	95600	20230720	-28.24	29000	20230103	136.55	95600	-28.24	20230720	29000	136.55	20230103	95600	-28.24	20230720	29000	136.55	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
36	20231124	141222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68500	5100	2	8.04	7192686400	107402	184.59	63600	68800	63600	82400	44400	63400	66969.76	0.61	32356	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5469	41.69	5.68	12	1.35	1643.00	12065.00	95600	20230720	-28.35	29000	20230103	136.21	95600	-28.35	20230720	29000	136.21	20230103	95600	-28.35	20230720	29000	136.21	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
37	20231124	131219	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	3800	2	5.99	5717831000	85760	147.39	63600	68500	63600	82400	44400	63400	66672.47	0.61	25376	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5365	40.90	5.57	12	1.07	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
38	20231124	121227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67400	4000	2	6.31	5449172900	81759	140.52	63600	68500	63600	82400	44400	63400	66649.21	0.61	23708	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5381	41.02	5.59	12	1.02	1643.00	12065.00	95600	20230720	-29.50	29000	20230103	132.41	95600	-29.50	20230720	29000	132.41	20230103	95600	-29.50	20230720	29000	132.41	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
39	20231124	111223	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	3800	2	5.99	4955455100	74422	127.91	63600	68500	63600	82400	44400	63400	66585.89	0.61	21019	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5365	40.90	5.57	12	0.93	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
40	20231124	101226	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66800	3400	2	5.36	2648754300	40296	69.26	63600	66900	63600	82400	44400	63400	65732.44	0.61	13312	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5334	40.66	5.54	12	0.50	1643.00	12065.00	95600	20230720	-30.13	29000	20230103	130.34	95600	-30.13	20230720	29000	130.34	20230103	95600	-30.13	20230720	29000	130.34	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
41	20231124	091218	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65800	2400	2	3.79	925859700	14217	24.43	63600	66000	63600	82400	44400	63400	65123.42	0.61	3660	66800	65100	64000	62300	61200	64550	61750	40	19000	500	44380	100	1	7984343	5254	40.05	5.45	12	0.18	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	3.14	N	360070	500	39 억	48696	N	N	0	N	N
42	20231123	161202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	63400	-1600	5	-2.46	3680209400	57345	94.34	65300	65700	62900	84500	45500	65000	64182.08	0.61	-312	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5062	38.59	5.25	12	0.72	1643.00	12065.00	95600	20230720	-33.68	29000	20230103	118.62	95600	-33.68	20230720	29000	118.62	20230103	95600	-33.68	20230720	29000	118.62	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
43	20231123	151244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	63900	-1100	5	-1.69	3494734600	54425	89.53	65300	65700	62900	84500	45500	65000	64209.61	0.61	-444	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5102	38.89	5.30	12	0.68	1643.00	12065.00	95600	20230720	-33.16	29000	20230103	120.34	95600	-33.16	20230720	29000	120.34	20230103	95600	-33.16	20230720	29000	120.34	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
44	20231123	141244	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	63900	-1100	5	-1.69	2401848100	37179	61.16	65300	65700	63800	84500	45500	65000	64600.56	0.61	-563	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5102	38.89	5.30	12	0.47	1643.00	12065.00	95600	20230720	-33.16	29000	20230103	120.34	95600	-33.16	20230720	29000	120.34	20230103	95600	-33.16	20230720	29000	120.34	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
45	20231123	131243	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64400	-600	5	-0.92	1700762200	26237	43.16	65300	65700	64200	84500	45500	65000	64821.96	0.61	-342	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5142	39.20	5.34	12	0.33	1643.00	12065.00	95600	20230720	-32.64	29000	20230103	122.07	95600	-32.64	20230720	29000	122.07	20230103	95600	-32.64	20230720	29000	122.07	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
46	20231123	121222	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64600	-400	5	-0.62	1327854800	20448	33.64	65300	65700	64300	84500	45500	65000	64937.64	0.61	-131	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5158	39.32	5.35	12	0.26	1643.00	12065.00	95600	20230720	-32.43	29000	20230103	122.76	95600	-32.43	20230720	29000	122.76	20230103	95600	-32.43	20230720	29000	122.76	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
47	20231123	111254	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64800	-200	5	-0.31	1109188500	17066	28.08	65300	65700	64300	84500	45500	65000	64994.00	0.61	-98	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5174	39.44	5.37	12	0.21	1643.00	12065.00	95600	20230720	-32.22	29000	20230103	123.45	95600	-32.22	20230720	29000	123.45	20230103	95600	-32.22	20230720	29000	123.45	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
48	20231123	101227	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65200	200	2	0.31	837988300	12889	21.20	65300	65700	64300	84500	45500	65000	65015.97	0.61	-233	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5206	39.68	5.40	12	0.16	1643.00	12065.00	95600	20230720	-31.80	29000	20230103	124.83	95600	-31.80	20230720	29000	124.83	20230103	95600	-31.80	20230720	29000	124.83	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
49	20231123	091220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65500	500	2	0.77	252039900	3891	6.40	65300	65500	64300	84500	45500	65000	64765.45	0.61	63	68400	66700	65800	64100	63200	66250	63650	40	19500	500	45500	100	1	7984343	5230	39.87	5.43	12	0.05	1643.00	12065.00	95600	20230720	-31.49	29000	20230103	125.86	95600	-31.49	20230720	29000	125.86	20230103	95600	-31.49	20230720	29000	125.86	20230103	3.07	N	360070	500	39 억	48937	N	N	0	N	N
50	20231122	161135	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65000	-2100	5	-3.13	3934653700	59760	139.05	67000	67500	64900	87200	47000	67100	65841.35	0.67	-4666	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5190	39.56	5.39	12	0.75	1643.00	12065.00	95600	20230720	-32.01	29000	20230103	124.14	95600	-32.01	20230720	29000	124.14	20230103	95600	-32.01	20230720	29000	124.14	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
51	20231122	151202	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65300	-1800	5	-2.68	3626290800	55020	128.02	67000	67500	65000	87200	47000	67100	65908.59	0.67	-4467	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5214	39.74	5.41	12	0.69	1643.00	12065.00	95600	20230720	-31.69	29000	20230103	125.17	95600	-31.69	20230720	29000	125.17	20230103	95600	-31.69	20230720	29000	125.17	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
52	20231122	141151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65900	-1200	5	-1.79	2534845800	38324	89.17	67000	67500	65500	87200	47000	67100	66142.52	0.67	-3856	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5262	40.11	5.46	12	0.48	1643.00	12065.00	95600	20230720	-31.07	29000	20230103	127.24	95600	-31.07	20230720	29000	127.24	20230103	95600	-31.07	20230720	29000	127.24	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
53	20231122	131229	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65900	-1200	5	-1.79	2348140900	35488	82.57	67000	67500	65500	87200	47000	67100	66167.18	0.67	-3754	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5262	40.11	5.46	12	0.44	1643.00	12065.00	95600	20230720	-31.07	29000	20230103	127.24	95600	-31.07	20230720	29000	127.24	20230103	95600	-31.07	20230720	29000	127.24	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
54	20231122	121238	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65800	-1300	5	-1.94	2209624800	33384	77.68	67000	67500	65500	87200	47000	67100	66188.14	0.67	-3707	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5254	40.05	5.45	12	0.42	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
55	20231122	111330	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65800	-1300	5	-1.94	2004297300	30266	70.42	67000	67500	65500	87200	47000	67100	66222.74	0.67	-3610	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5254	40.05	5.45	12	0.38	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
56	20231122	101250	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66300	-800	5	-1.19	1125824800	16910	39.35	67000	67500	66000	87200	47000	67100	66577.46	0.67	-3692	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5294	40.35	5.50	12	0.21	1643.00	12065.00	95600	20230720	-30.65	29000	20230103	128.62	95600	-30.65	20230720	29000	128.62	20230103	95600	-30.65	20230720	29000	128.62	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
57	20231122	091157	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66400	-700	5	-1.04	373025000	5608	13.05	67000	67100	66000	87200	47000	67100	66516.58	0.67	-1311	69166	68132	67266	66232	65366	67700	65800	40	20100	500	46970	100	1	7984343	5302	40.41	5.50	12	0.07	1643.00	12065.00	95600	20230720	-30.54	29000	20230103	128.97	95600	-30.54	20230720	29000	128.97	20230103	95600	-30.54	20230720	29000	128.97	20230103	3.09	N	360070	500	39 억	53432	N	N	0	N	N
58	20231121	161152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67100	-300	5	-0.45	2837440200	42092	58.99	67600	68300	66400	87600	47200	67400	67411.17	0.68	-1006	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5357	40.84	5.56	12	0.53	1643.00	12065.00	95600	20230720	-29.81	29000	20230103	131.38	95600	-29.81	20230720	29000	131.38	20230103	95600	-29.81	20230720	29000	131.38	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
59	20231121	151156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	-200	5	-0.30	2677557200	39712	55.65	67600	68300	66400	87600	47200	67400	67424.41	0.68	-516	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5365	40.90	5.57	12	0.50	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
60	20231121	141138	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67300	-100	5	-0.15	2349211600	34829	48.81	67600	68300	66400	87600	47200	67400	67449.93	0.68	-464	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5373	40.96	5.58	12	0.44	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
61	20231121	131127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67900	500	2	0.74	2016330100	29896	41.89	67600	68300	66400	87600	47200	67400	67444.88	0.68	-747	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5421	41.33	5.63	12	0.37	1643.00	12065.00	95600	20230720	-28.97	29000	20230103	134.14	95600	-28.97	20230720	29000	134.14	20230103	95600	-28.97	20230720	29000	134.14	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
62	20231121	121130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67600	200	2	0.30	1844729300	27360	38.34	67600	68300	66400	87600	47200	67400	67424.35	0.68	-932	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5397	41.14	5.60	12	0.34	1643.00	12065.00	95600	20230720	-29.29	29000	20230103	133.10	95600	-29.29	20230720	29000	133.10	20230103	95600	-29.29	20230720	29000	133.10	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
63	20231121	111123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67800	400	2	0.59	1646831600	24438	34.25	67600	68300	66400	87600	47200	67400	67388.13	0.68	-619	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5413	41.27	5.62	12	0.31	1643.00	12065.00	95600	20230720	-29.08	29000	20230103	133.79	95600	-29.08	20230720	29000	133.79	20230103	95600	-29.08	20230720	29000	133.79	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
64	20231121	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67900	500	2	0.74	1318881200	19613	27.48	67600	68300	66400	87600	47200	67400	67244.92	0.68	-1647	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5421	41.33	5.63	12	0.25	1643.00	12065.00	95600	20230720	-28.97	29000	20230103	134.14	95600	-28.97	20230720	29000	134.14	20230103	95600	-28.97	20230720	29000	134.14	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
65	20231121	091114	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66800	-600	5	-0.89	685570200	10223	14.33	67600	68300	66400	87600	47200	67400	67060.12	0.68	-2188	70866	69132	67666	65932	64466	70000	66800	40	20200	500	47180	100	1	7984343	5334	40.66	5.54	12	0.13	1643.00	12065.00	95600	20230720	-30.13	29000	20230103	130.34	95600	-30.13	20230720	29000	130.34	20230103	95600	-30.13	20230720	29000	130.34	20230103	3.08	N	360070	500	39 억	54436	N	N	3	N	N
66	20231120	161119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67400	1100	2	1.66	4758617000	69967	155.22	66200	69400	66200	86100	46500	66300	68014.60	0.60	7075	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5381	41.02	5.59	12	0.88	1643.00	12065.00	95600	20230720	-29.50	29000	20230103	132.41	95600	-29.50	20230720	29000	132.41	20230103	95600	-29.50	20230720	29000	132.41	20230103	3.02	N	360070	500	39 억	47735	N	N	3	N	N
67	20231120	151130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67700	1400	2	2.11	4488220200	65957	146.33	66200	69400	66200	86100	46500	66300	68048.17	0.60	7138	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5405	41.21	5.61	12	0.83	1643.00	12065.00	95600	20230720	-29.18	29000	20230103	133.45	95600	-29.18	20230720	29000	133.45	20230103	95600	-29.18	20230720	29000	133.45	20230103	3.02	N	360070	500	39 억	47735	N	N	0	N	N
68	20231120	141130	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68000	1700	2	2.56	4083429600	59989	133.09	66200	69400	66200	86100	46500	66300	68070.20	0.60	7099	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5429	41.39	5.64	12	0.75	1643.00	12065.00	95600	20230720	-28.87	29000	20230103	134.48	95600	-28.87	20230720	29000	134.48	20230103	95600	-28.87	20230720	29000	134.48	20230103	3.02	N	360070	500	39 억	47735	N	N	0	N	N
69	20231120	131119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68100	1800	2	2.71	3839862100	56401	125.13	66200	69400	66200	86100	46500	66300	68082.05	0.60	7104	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5437	41.45	5.64	12	0.71	1643.00	12065.00	95600	20230720	-28.77	29000	20230103	134.83	95600	-28.77	20230720	29000	134.83	20230103	95600	-28.77	20230720	29000	134.83	20230103	3.02	N	360070	500	39 억	47735	N	N	0	N	N
70	20231120	121127	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68200	1900	2	2.87	3636656900	53413	118.50	66200	69400	66200	86100	46500	66300	68086.25	0.60	7103	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5445	41.51	5.65	12	0.67	1643.00	12065.00	95600	20230720	-28.66	29000	20230103	135.17	95600	-28.66	20230720	29000	135.17	20230103	95600	-28.66	20230720	29000	135.17	20230103	3.02	N	360070	500	39 억	47735	N	N	0	N	N
71	20231120	111119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68300	2000	2	3.02	3303529700	48525	107.65	66200	69400	66200	86100	46500	66300	68079.62	0.60	7061	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5453	41.57	5.66	12	0.61	1643.00	12065.00	95600	20230720	-28.56	29000	20230103	135.52	95600	-28.56	20230720	29000	135.52	20230103	95600	-28.56	20230720	29000	135.52	20230103	3.02	N	360070	500	39 억	47735	N	N	0	N	N
72	20231120	101117	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68400	2100	2	3.17	1866524300	27640	61.32	66200	68700	66200	86100	46500	66300	67530.67	0.60	3992	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5461	41.63	5.67	12	0.35	1643.00	12065.00	95600	20230720	-28.45	29000	20230103	135.86	95600	-28.45	20230720	29000	135.86	20230103	95600	-28.45	20230720	29000	135.86	20230103	3.02	N	360070	500	39 억	47735	N	N	0	N	N
73	20231120	091129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66800	500	2	0.75	406687800	6098	13.53	66200	67100	66200	86100	46500	66300	66693.22	0.60	-45	68566	67432	66766	65632	64966	67100	65300	40	19800	500	46410	100	1	7984343	5334	40.66	5.54	12	0.08	1643.00	12065.00	95600	20230720	-30.13	29000	20230103	130.34	95600	-30.13	20230720	29000	130.34	20230103	95600	-30.13	20230720	29000	130.34	20230103	3.02	N	360070	500	39 억	47735	N	N	0	N	N
74	20231117	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66300	-1000	5	-1.49	2965534000	44535	74.92	67300	67900	66100	87400	47200	67300	66588.71	0.61	-1325	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5294	40.35	5.50	12	0.56	1643.00	12065.00	95600	20230720	-30.65	29000	20230103	128.62	95600	-30.65	20230720	29000	128.62	20230103	95600	-30.65	20230720	29000	128.62	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
75	20231117	151200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66200	-1100	5	-1.63	2836221100	42585	71.64	67300	67900	66100	87400	47200	67300	66601.10	0.61	-1187	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5286	40.29	5.49	12	0.53	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
76	20231117	141153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66700	-600	5	-0.89	2514663700	37728	63.47	67300	67900	66100	87400	47200	67300	66652.13	0.61	-1117	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5326	40.60	5.53	12	0.47	1643.00	12065.00	95600	20230720	-30.23	29000	20230103	130.00	95600	-30.23	20230720	29000	130.00	20230103	95600	-30.23	20230720	29000	130.00	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
77	20231117	131151	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66400	-900	5	-1.34	2195160200	32915	55.37	67300	67900	66200	87400	47200	67300	66691.44	0.61	-994	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5302	40.41	5.50	12	0.41	1643.00	12065.00	95600	20230720	-30.54	29000	20230103	128.97	95600	-30.54	20230720	29000	128.97	20230103	95600	-30.54	20230720	29000	128.97	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
78	20231117	121154	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66400	-900	5	-1.34	1962457100	29408	49.47	67300	67900	66200	87400	47200	67300	66731.72	0.61	-904	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5302	40.41	5.50	12	0.37	1643.00	12065.00	95600	20230720	-30.54	29000	20230103	128.97	95600	-30.54	20230720	29000	128.97	20230103	95600	-30.54	20230720	29000	128.97	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
79	20231117	111201	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66400	-900	5	-1.34	1644489300	24619	41.41	67300	67900	66200	87400	47200	67300	66797.18	0.61	-990	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5302	40.41	5.50	12	0.31	1643.00	12065.00	95600	20230720	-30.54	29000	20230103	128.97	95600	-30.54	20230720	29000	128.97	20230103	95600	-30.54	20230720	29000	128.97	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
80	20231117	101156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66900	-400	5	-0.59	1244823400	18621	31.32	67300	67900	66200	87400	47200	67300	66850.05	0.61	-760	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5342	40.72	5.54	12	0.23	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
81	20231117	091156	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66600	-700	5	-1.04	531093800	7979	13.42	67300	67300	66200	87400	47200	67300	66559.69	0.61	-1	69566	68432	67666	66532	65766	68050	66150	40	20100	500	47110	100	1	7984343	5318	40.54	5.52	12	0.10	1643.00	12065.00	95600	20230720	-30.33	29000	20230103	129.66	95600	-30.33	20230720	29000	129.66	20230103	95600	-30.33	20230720	29000	129.66	20230103	2.91	N	360070	500	39 억	49063	N	N	10	N	N
82	20231116	161153	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67700	-400	5	-0.59	3889534000	57553	41.75	68100	68800	66900	88500	47700	68100	67581.78	0.63	-1376	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5405	41.21	5.61	12	0.72	1643.00	12065.00	95600	20230720	-29.18	29000	20230103	133.45	95600	-29.18	20230720	29000	133.45	20230103	95600	-29.18	20230720	29000	133.45	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
83	20231116	151147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	-900	5	-1.32	3488633300	51613	37.44	68100	68800	66900	88500	47700	68100	67592.14	0.63	-1124	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5365	40.90	5.57	12	0.65	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
84	20231116	141123	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	-900	5	-1.32	3112225500	46000	33.37	68100	68800	66900	88500	47700	68100	67657.08	0.63	-156	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5365	40.90	5.57	12	0.58	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
85	20231116	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67300	-800	5	-1.17	2703801300	39917	28.95	68100	68800	66900	88500	47700	68100	67735.58	0.63	1203	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5373	40.96	5.58	12	0.50	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
86	20231116	121148	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68000	-100	5	-0.15	2225653600	32820	23.81	68100	68800	66900	88500	47700	68100	67813.94	0.63	1319	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5429	41.39	5.64	12	0.41	1643.00	12065.00	95600	20230720	-28.87	29000	20230103	134.48	95600	-28.87	20230720	29000	134.48	20230103	95600	-28.87	20230720	29000	134.48	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
87	20231116	111147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67300	-800	5	-1.17	1709581000	25235	18.30	68100	68800	66900	88500	47700	68100	67746.42	0.63	1524	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5373	40.96	5.58	12	0.32	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
88	20231116	101146	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67300	-800	5	-1.17	649946600	9622	6.98	68100	68300	66900	88500	47700	68100	67547.97	0.63	-287	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5373	40.96	5.58	12	0.12	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
89	20231116	091152	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68100	0	3	0.00	0	0	0.00	0	0	0	88500	47700	68100	0.00	0.63	0	73166	70632	68566	66032	63966	69600	65000	40	20400	500	47670	100	1	7984343	5437	41.45	5.64	12	0.00	1643.00	12065.00	95600	20230720	-28.77	29000	20230103	134.83	95600	-28.77	20230720	29000	134.83	20230103	95600	-28.77	20230720	29000	134.83	20230103	2.98	N	360070	500	39 억	50394	N	N	7	N	N
90	20231115	161025	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68100	-300	5	-0.44	9315959800	135789	49.80	71000	71100	66500	88900	47900	68400	68607.69	0.77	-10675	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5437	41.45	5.64	12	1.70	1643.00	12065.00	95600	20230720	-28.77	29000	20230103	134.83	95600	-28.77	20230720	29000	134.83	20230103	95600	-28.77	20230720	29000	134.83	20230103	2.98	N	360070	500	39 억	61108	N	N	7	N	N
91	20231115	151208	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67500	-900	5	-1.32	8996565300	131084	48.07	71000	71100	66500	88900	47900	68400	68632.06	0.77	-9998	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5389	41.08	5.59	12	1.64	1643.00	12065.00	95600	20230720	-29.39	29000	20230103	132.76	95600	-29.39	20230720	29000	132.76	20230103	95600	-29.39	20230720	29000	132.76	20230103	2.98	N	360070	500	39 억	61108	N	N	0	N	N
92	20231115	141204	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68400	0	3	0.00	8024028300	116776	42.83	71000	71100	66500	88900	47900	68400	68712.99	0.77	-8702	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5461	41.63	5.67	12	1.46	1643.00	12065.00	95600	20230720	-28.45	29000	20230103	135.86	95600	-28.45	20230720	29000	135.86	20230103	95600	-28.45	20230720	29000	135.86	20230103	2.98	N	360070	500	39 억	61108	N	N	0	N	N
93	20231115	131205	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68400	0	3	0.00	7485240000	108911	39.94	71000	71100	66500	88900	47900	68400	68728.04	0.77	-7784	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5461	41.63	5.67	12	1.36	1643.00	12065.00	95600	20230720	-28.45	29000	20230103	135.86	95600	-28.45	20230720	29000	135.86	20230103	95600	-28.45	20230720	29000	135.86	20230103	2.98	N	360070	500	39 억	61108	N	N	0	N	N
94	20231115	121206	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67300	-1100	5	-1.61	6679568500	97132	35.62	71000	71100	66500	88900	47900	68400	68767.95	0.77	-6598	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5373	40.96	5.58	12	1.22	1643.00	12065.00	95600	20230720	-29.60	29000	20230103	132.07	95600	-29.60	20230720	29000	132.07	20230103	95600	-29.60	20230720	29000	132.07	20230103	2.98	N	360070	500	39 억	61108	N	N	0	N	N
95	20231115	111220	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	-1200	5	-1.75	5423799800	78400	28.75	71000	71100	66500	88900	47900	68400	69181.12	0.77	-7978	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5365	40.90	5.57	12	0.98	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	2.98	N	360070	500	39 억	61108	N	N	0	N	N
96	20231115	101211	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68800	400	2	0.58	3969378500	57027	20.91	71000	71100	68400	88900	47900	68400	69605.25	0.77	-6862	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5493	41.87	5.70	12	0.71	1643.00	12065.00	95600	20230720	-28.03	29000	20230103	137.24	95600	-28.03	20230720	29000	137.24	20230103	95600	-28.03	20230720	29000	137.24	20230103	2.98	N	360070	500	39 억	61108	N	N	0	N	N
97	20231115	091200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69700	1300	2	1.90	1744572700	24850	9.11	71000	71100	69100	88900	47900	68400	70204.13	0.77	-3893	76800	72600	70300	66100	63800	71450	64950	40	20500	500	47880	100	1	7984343	5565	42.42	5.78	12	0.31	1643.00	12065.00	95600	20230720	-27.09	29000	20230103	140.34	95600	-27.09	20230720	29000	140.34	20230103	95600	-27.09	20230720	29000	140.34	20230103	2.98	N	360070	500	39 억	61108	N	N	0	N	N
98	20231114	161141	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68400	-100	5	-0.15	19188358200	268949	205.54	69200	74500	68000	89000	48000	68500	71354.65	0.71	3848	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5461	41.63	5.67	12	3.37	1643.00	12065.00	95600	20230720	-28.45	29000	20230103	135.86	95600	-28.45	20230720	29000	135.86	20230103	95600	-28.45	20230720	29000	135.86	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
99	20231114	151149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68700	200	2	0.29	18534649100	259399	198.24	69200	74500	68000	89000	48000	68500	71452.56	0.71	3723	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5485	41.81	5.69	12	3.25	1643.00	12065.00	95600	20230720	-28.14	29000	20230103	136.90	95600	-28.14	20230720	29000	136.90	20230103	95600	-28.14	20230720	29000	136.90	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
100	20231114	141144	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68800	300	2	0.44	16882648500	235322	179.84	69200	74500	68000	89000	48000	68500	71743.10	0.71	7241	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5493	41.87	5.70	12	2.95	1643.00	12065.00	95600	20230720	-28.03	29000	20230103	137.24	95600	-28.03	20230720	29000	137.24	20230103	95600	-28.03	20230720	29000	137.24	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
101	20231114	131147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69100	600	2	0.88	14588373100	202287	154.59	69200	74500	68000	89000	48000	68500	72117.65	0.71	14416	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5517	42.06	5.73	12	2.53	1643.00	12065.00	95600	20230720	-27.72	29000	20230103	138.28	95600	-27.72	20230720	29000	138.28	20230103	95600	-27.72	20230720	29000	138.28	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
102	20231114	121149	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72400	3900	2	5.69	11277333200	155253	118.65	69200	74500	68600	89000	48000	68500	72639.09	0.71	19871	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5781	44.07	6.00	12	1.94	1643.00	12065.00	95600	20230720	-24.27	29000	20230103	149.66	95600	-24.27	20230720	29000	149.66	20230103	95600	-24.27	20230720	29000	149.66	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
103	20231114	111200	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72200	3700	2	5.40	10105436200	139135	106.33	69200	74500	68600	89000	48000	68500	72631.18	0.71	20544	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5765	43.94	5.98	12	1.74	1643.00	12065.00	95600	20230720	-24.48	29000	20230103	148.97	95600	-24.48	20230720	29000	148.97	20230103	95600	-24.48	20230720	29000	148.97	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
104	20231114	101147	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72700	4200	2	6.13	8855986800	121897	93.16	69200	74500	68600	89000	48000	68500	72652.24	0.71	21616	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5805	44.25	6.03	12	1.53	1643.00	12065.00	95600	20230720	-23.95	29000	20230103	150.69	95600	-23.95	20230720	29000	150.69	20230103	95600	-23.95	20230720	29000	150.69	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
105	20231114	091133	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	72500	4000	2	5.84	2140890700	30147	23.04	69200	72800	68600	89000	48000	68500	71017.14	0.71	5126	73433	70966	69733	67266	66033	70350	66650	40	20500	500	47950	100	1	7984343	5789	44.13	6.01	12	0.38	1643.00	12065.00	95600	20230720	-24.16	29000	20230103	150.00	95600	-24.16	20230720	29000	150.00	20230103	95600	-24.16	20230720	29000	150.00	20230103	2.99	N	360070	500	39 억	57014	N	N	0	N	N
106	20231113	161126	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68500	-500	5	-0.72	9105250200	129066	124.31	70600	72200	68500	89700	48300	69000	70555.60	0.77	-4770	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5469	41.69	5.68	12	1.62	1643.00	12065.00	95600	20230720	-28.35	29000	20230103	136.21	95600	-28.35	20230720	29000	136.21	20230103	95600	-28.35	20230720	29000	136.21	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
107	20231113	151119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69000	0	3	0.00	8831876800	125084	120.48	70600	72200	68500	89700	48300	69000	70613.15	0.77	-5480	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5509	42.00	5.72	12	1.57	1643.00	12065.00	95600	20230720	-27.82	29000	20230103	137.93	95600	-27.82	20230720	29000	137.93	20230103	95600	-27.82	20230720	29000	137.93	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
108	20231113	141121	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70100	1100	2	1.59	7711572700	108914	104.90	70600	72200	69200	89700	48300	69000	70811.44	0.77	-1754	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5597	42.67	5.81	12	1.36	1643.00	12065.00	95600	20230720	-26.67	29000	20230103	141.72	95600	-26.67	20230720	29000	141.72	20230103	95600	-26.67	20230720	29000	141.72	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
109	20231113	131119	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70900	1900	2	2.75	7161248200	101069	97.35	70600	72200	69200	89700	48300	69000	70863.02	0.77	-591	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5661	43.15	5.88	12	1.27	1643.00	12065.00	95600	20230720	-25.84	29000	20230103	144.48	95600	-25.84	20230720	29000	144.48	20230103	95600	-25.84	20230720	29000	144.48	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
110	20231113	121124	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70100	1100	2	1.59	6646742600	93801	90.35	70600	72200	69200	89700	48300	69000	70868.67	0.77	-706	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5597	42.67	5.81	12	1.17	1643.00	12065.00	95600	20230720	-26.67	29000	20230103	141.72	95600	-26.67	20230720	29000	141.72	20230103	95600	-26.67	20230720	29000	141.72	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
111	20231113	111118	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70700	1700	2	2.46	6043587700	85261	82.12	70600	72200	69200	89700	48300	69000	70892.99	0.77	-219	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5645	43.03	5.86	12	1.07	1643.00	12065.00	95600	20230720	-26.05	29000	20230103	143.79	95600	-26.05	20230720	29000	143.79	20230103	95600	-26.05	20230720	29000	143.79	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
112	20231113	101116	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	71700	2700	2	3.91	4704203600	66453	64.00	70600	72200	69200	89700	48300	69000	70801.68	0.77	-21	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5725	43.64	5.94	12	0.83	1643.00	12065.00	95600	20230720	-25.00	29000	20230103	147.24	95600	-25.00	20230720	29000	147.24	20230103	95600	-25.00	20230720	29000	147.24	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
113	20231113	091125	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70100	1100	2	1.59	1401987600	19855	19.12	70600	71100	70000	89700	48300	69000	70647.24	0.77	-685	72266	70632	68066	66432	63866	71450	67250	40	20700	500	48300	100	1	7984343	5597	42.67	5.81	12	0.25	1643.00	12065.00	95600	20230720	-26.67	29000	20230103	141.72	95600	-26.67	20230720	29000	141.72	20230103	95600	-26.67	20230720	29000	141.72	20230103	3.03	N	360070	500	39 억	61784	N	N	1	N	N
114	20231110	161137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69000	2100	2	3.14	6783172400	99648	138.32	65600	69700	65500	86900	46900	66900	68062.40	0.78	-2271	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5509	42.00	5.72	12	1.25	1643.00	12065.00	95600	20230720	-27.82	29000	20230103	137.93	95600	-27.82	20230720	29000	137.93	20230103	95600	-27.82	20230720	29000	137.93	20230103	3.02	N	360070	500	39 억	62435	N	N	1	N	N
115	20231110	151143	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68900	2000	2	2.99	6506280000	95636	132.75	65600	69700	65500	86900	46900	66900	68032.78	0.78	-2358	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5501	41.94	5.71	12	1.20	1643.00	12065.00	95600	20230720	-27.93	29000	20230103	137.59	95600	-27.93	20230720	29000	137.59	20230103	95600	-27.93	20230720	29000	137.59	20230103	3.02	N	360070	500	39 억	62435	N	N	0	N	N
116	20231110	141128	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68900	2000	2	2.99	5141214600	75883	105.33	65600	69000	65500	86900	46900	66900	67752.89	0.78	-1464	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5501	41.94	5.71	12	0.95	1643.00	12065.00	95600	20230720	-27.93	29000	20230103	137.59	95600	-27.93	20230720	29000	137.59	20230103	95600	-27.93	20230720	29000	137.59	20230103	3.02	N	360070	500	39 억	62435	N	N	0	N	N
117	20231110	131129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67700	800	2	1.20	4097819100	60586	84.10	65600	69000	65500	86900	46900	66900	67637.51	0.78	-4205	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5405	41.21	5.61	12	0.76	1643.00	12065.00	95600	20230720	-29.18	29000	20230103	133.45	95600	-29.18	20230720	29000	133.45	20230103	95600	-29.18	20230720	29000	133.45	20230103	3.02	N	360070	500	39 억	62435	N	N	0	N	N
118	20231110	121137	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68200	1300	2	1.94	3751085700	55481	77.01	65600	69000	65500	86900	46900	66900	67611.44	0.78	-4147	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5445	41.51	5.65	12	0.69	1643.00	12065.00	95600	20230720	-28.66	29000	20230103	135.17	95600	-28.66	20230720	29000	135.17	20230103	95600	-28.66	20230720	29000	135.17	20230103	3.02	N	360070	500	39 억	62435	N	N	0	N	N
119	20231110	111115	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67800	900	2	1.35	2668894200	39653	55.04	65600	68600	65500	86900	46900	66900	67307.17	0.78	-2094	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5413	41.27	5.62	12	0.50	1643.00	12065.00	95600	20230720	-29.08	29000	20230103	133.79	95600	-29.08	20230720	29000	133.79	20230103	95600	-29.08	20230720	29000	133.79	20230103	3.02	N	360070	500	39 억	62435	N	N	0	N	N
120	20231110	101129	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67600	700	2	1.05	1345151200	20167	27.99	65600	68000	65500	86900	46900	66900	66699.71	0.78	-184	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5397	41.14	5.60	12	0.25	1643.00	12065.00	95600	20230720	-29.29	29000	20230103	133.10	95600	-29.29	20230720	29000	133.10	20230103	95600	-29.29	20230720	29000	133.10	20230103	3.02	N	360070	500	39 억	62435	N	N	0	N	N
121	20231110	091109	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66200	-700	5	-1.05	314307800	4775	6.63	65600	66400	65500	86900	46900	66900	65802.71	0.78	-130	69566	68232	65566	64232	61566	68900	64900	40	20000	500	46830	100	1	7984343	5286	40.29	5.49	12	0.06	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	3.02	N	360070	500	39 억	62435	N	N	0	N	N
122	20231109	161102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66900	1400	2	2.14	4624740600	71453	114.62	65500	66900	62900	85100	45900	65500	64714.08	0.76	1455	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5342	40.72	5.54	12	0.89	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
123	20231109	151102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65900	400	2	0.61	4288540000	66402	106.52	65500	66900	62900	85100	45900	65500	64584.50	0.76	2699	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5262	40.11	5.46	12	0.83	1643.00	12065.00	95600	20230720	-31.07	29000	20230103	127.24	95600	-31.07	20230720	29000	127.24	20230103	95600	-31.07	20230720	29000	127.24	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
124	20231109	141057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64800	-700	5	-1.07	3309435100	51568	82.72	65500	66100	62900	85100	45900	65500	64176.14	0.76	4461	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5174	39.44	5.37	12	0.65	1643.00	12065.00	95600	20230720	-32.22	29000	20230103	123.45	95600	-32.22	20230720	29000	123.45	20230103	95600	-32.22	20230720	29000	123.45	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
125	20231109	131101	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64300	-1200	5	-1.83	2998589200	46737	74.97	65500	66100	62900	85100	45900	65500	64158.79	0.76	3937	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5134	39.14	5.33	12	0.59	1643.00	12065.00	95600	20230720	-32.74	29000	20230103	121.72	95600	-32.74	20230720	29000	121.72	20230103	95600	-32.74	20230720	29000	121.72	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
126	20231109	121105	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64100	-1400	5	-2.14	2682455500	41822	67.09	65500	66100	62900	85100	45900	65500	64139.82	0.76	4421	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5118	39.01	5.31	12	0.52	1643.00	12065.00	95600	20230720	-32.95	29000	20230103	121.03	95600	-32.95	20230720	29000	121.03	20230103	95600	-32.95	20230720	29000	121.03	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
127	20231109	111100	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64800	-700	5	-1.07	2566479900	40021	64.20	65500	66100	62900	85100	45900	65500	64128.33	0.76	5012	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5174	39.44	5.37	12	0.50	1643.00	12065.00	95600	20230720	-32.22	29000	20230103	123.45	95600	-32.22	20230720	29000	123.45	20230103	95600	-32.22	20230720	29000	123.45	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
128	20231109	101055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	63700	-1800	5	-2.75	2304623600	35957	57.68	65500	66100	62900	85100	45900	65500	64093.88	0.76	4068	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5086	38.77	5.28	12	0.45	1643.00	12065.00	95600	20230720	-33.37	29000	20230103	119.66	95600	-33.37	20230720	29000	119.66	20230103	95600	-33.37	20230720	29000	119.66	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
129	20231109	091103	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65300	-200	5	-0.31	259211700	3972	6.37	65500	66100	65000	85100	45900	65500	65259.74	0.76	34	68633	67066	66233	64666	63833	66650	64250	40	19600	500	45850	100	1	7984343	5214	39.74	5.41	12	0.05	1643.00	12065.00	95600	20230720	-31.69	29000	20230103	125.17	95600	-31.69	20230720	29000	125.17	20230103	95600	-31.69	20230720	29000	125.17	20230103	2.86	N	360070	500	39 억	60908	N	N	0	N	N
130	20231108	161053	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65500	-700	5	-1.06	4033248500	60805	45.04	65900	67800	65400	86000	46400	66200	66332.62	0.91	-11664	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5230	39.87	5.43	12	0.76	1643.00	12065.00	95600	20230720	-31.49	29000	20230103	125.86	95600	-31.49	20230720	29000	125.86	20230103	95600	-31.49	20230720	29000	125.86	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
131	20231108	151058	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65700	-500	5	-0.76	3842993200	57903	42.89	65900	67800	65400	86000	46400	66200	66369.57	0.91	-11774	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5246	39.99	5.45	12	0.73	1643.00	12065.00	95600	20230720	-31.28	29000	20230103	126.55	95600	-31.28	20230720	29000	126.55	20230103	95600	-31.28	20230720	29000	126.55	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
132	20231108	141051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66200	0	3	0.00	3293693200	49547	36.70	65900	67800	65400	86000	46400	66200	66476.26	0.91	-9630	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5286	40.29	5.49	12	0.62	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
133	20231108	131049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66000	-200	5	-0.30	3036646400	45649	33.81	65900	67800	65400	86000	46400	66200	66521.80	0.91	-8310	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5270	40.17	5.47	12	0.57	1643.00	12065.00	95600	20230720	-30.96	29000	20230103	127.59	95600	-30.96	20230720	29000	127.59	20230103	95600	-30.96	20230720	29000	127.59	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
134	20231108	121045	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66300	100	2	0.15	2675410400	40181	29.76	65900	67800	65400	86000	46400	66200	66584.18	0.91	-6546	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5294	40.35	5.50	12	0.50	1643.00	12065.00	95600	20230720	-30.65	29000	20230103	128.62	95600	-30.65	20230720	29000	128.62	20230103	95600	-30.65	20230720	29000	128.62	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
135	20231108	111055	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66500	300	2	0.45	2566449700	38540	28.55	65900	67800	65400	86000	46400	66200	66592.07	0.91	-5971	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5310	40.47	5.51	12	0.48	1643.00	12065.00	95600	20230720	-30.44	29000	20230103	129.31	95600	-30.44	20230720	29000	129.31	20230103	95600	-30.44	20230720	29000	129.31	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
136	20231108	101051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66900	700	2	1.06	1952380400	29279	21.69	65900	67800	65400	86000	46400	66200	66682.30	0.91	-3859	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5342	40.72	5.54	12	0.37	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
137	20231108	091050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66200	0	3	0.00	644828000	9716	7.20	65900	67300	65400	86000	46400	66200	66368.02	0.91	-1930	72266	69232	67366	64332	62466	68300	63400	40	19800	500	46340	100	1	7984343	5286	40.29	5.49	12	0.12	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	2.67	N	360070	500	39 억	72498	N	N	14	N	N
138	20231107	161051	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66200	-3800	5	-5.43	8993602100	133592	49.52	70400	70400	65500	91000	49000	70000	67322.34	1.23	-26634	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5286	40.29	5.49	12	1.67	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	2.58	N	360070	500	39 억	98349	N	N	14	N	N
139	20231107	151054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66700	-3300	5	-4.71	8784423700	130441	48.35	70400	70400	65500	91000	49000	70000	67343.55	1.23	-26452	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5326	40.60	5.53	12	1.63	1643.00	12065.00	95600	20230720	-30.23	29000	20230103	130.00	95600	-30.23	20230720	29000	130.00	20230103	95600	-30.23	20230720	29000	130.00	20230103	2.58	N	360070	500	39 억	98349	N	N	49	N	N
140	20231107	141054	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	-2800	5	-4.00	8262558900	122607	45.45	70400	70400	65500	91000	49000	70000	67390.09	1.23	-26826	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5365	40.90	5.57	12	1.54	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	2.58	N	360070	500	39 억	98349	N	N	49	N	N
141	20231107	131057	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67200	-2800	5	-4.00	7926557600	117594	43.59	70400	70400	65500	91000	49000	70000	67405.61	1.23	-25883	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5365	40.90	5.57	12	1.47	1643.00	12065.00	95600	20230720	-29.71	29000	20230103	131.72	95600	-29.71	20230720	29000	131.72	20230103	95600	-29.71	20230720	29000	131.72	20230103	2.58	N	360070	500	39 억	98349	N	N	49	N	N
142	20231107	121049	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65800	-4200	5	-6.00	7259473300	107509	39.85	70400	70400	65700	91000	49000	70000	67523.78	1.23	-22767	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5254	40.05	5.45	12	1.35	1643.00	12065.00	95600	20230720	-31.17	29000	20230103	126.90	95600	-31.17	20230720	29000	126.90	20230103	95600	-31.17	20230720	29000	126.90	20230103	2.58	N	360070	500	39 억	98349	N	N	49	N	N
143	20231107	111050	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66600	-3400	5	-4.86	5732069600	84429	31.30	70400	70400	66600	91000	49000	70000	67891.59	1.23	-17074	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5318	40.54	5.52	12	1.06	1643.00	12065.00	95600	20230720	-30.33	29000	20230103	129.66	95600	-30.33	20230720	29000	129.66	20230103	95600	-30.33	20230720	29000	129.66	20230103	2.58	N	360070	500	39 억	98349	N	N	49	N	N
144	20231107	101102	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66900	-3100	5	-4.43	4692685700	68962	25.56	70400	70400	66600	91000	49000	70000	68046.73	1.23	-13253	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5342	40.72	5.54	12	0.86	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.58	N	360070	500	39 억	98349	N	N	49	N	N
145	20231107	091038	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67600	-2400	5	-3.43	1846389000	26829	9.95	70400	70400	67600	91000	49000	70000	68819.59	1.23	-3838	75133	72566	68933	66366	62733	73850	67650	40	21000	500	49000	100	1	7984343	5397	41.14	5.60	12	0.34	1643.00	12065.00	95600	20230720	-29.29	29000	20230103	133.10	95600	-29.29	20230720	29000	133.10	20230103	95600	-29.29	20230720	29000	133.10	20230103	2.58	N	360070	500	39 억	98349	N	N	49	N	N
146	20231106	161026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70000	3500	2	5.26	18416547200	267605	219.75	68300	71500	65300	86400	46600	66500	68821.30	1.11	10576	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5589	42.60	5.80	12	3.35	1643.00	12065.00	95600	20230720	-26.78	29000	20230103	141.38	95600	-26.78	20230720	29000	141.38	20230103	95600	-26.78	20230720	29000	141.38	20230103	2.60	N	360070	500	39 억	88614	N	N	45	N	N
147	20231106	151032	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69300	2800	2	4.21	17439419300	253598	208.24	68300	71500	65300	86400	46600	66500	68771.85	1.11	10872	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5533	42.18	5.74	12	3.18	1643.00	12065.00	95600	20230720	-27.51	29000	20230103	138.97	95600	-27.51	20230720	29000	138.97	20230103	95600	-27.51	20230720	29000	138.97	20230103	2.60	N	360070	500	39 억	88614	N	N	0	N	N
148	20231106	141026	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69100	2600	2	3.91	16354430100	237891	195.35	68300	71500	65300	86400	46600	66500	68751.68	1.11	9915	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5517	42.06	5.73	12	2.98	1643.00	12065.00	95600	20230720	-27.72	29000	20230103	138.28	95600	-27.72	20230720	29000	138.28	20230103	95600	-27.72	20230720	29000	138.28	20230103	2.60	N	360070	500	39 억	88614	N	N	0	N	N
149	20231106	131035	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69500	3000	2	4.51	15575635900	226662	186.13	68300	71500	65300	86400	46600	66500	68721.70	1.11	9632	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5549	42.30	5.76	12	2.84	1643.00	12065.00	95600	20230720	-27.30	29000	20230103	139.66	95600	-27.30	20230720	29000	139.66	20230103	95600	-27.30	20230720	29000	139.66	20230103	2.60	N	360070	500	39 억	88614	N	N	0	N	N
150	20231106	121033	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	69100	2600	2	3.91	14232724700	207125	170.08	68300	71500	65300	86400	46600	66500	68720.27	1.11	9979	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5517	42.06	5.73	12	2.59	1643.00	12065.00	95600	20230720	-27.72	29000	20230103	138.28	95600	-27.72	20230720	29000	138.28	20230103	95600	-27.72	20230720	29000	138.28	20230103	2.60	N	360070	500	39 억	88614	N	N	0	N	N
151	20231106	111030	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	70200	3700	2	5.56	10773661700	158141	129.86	68300	70800	65300	86400	46600	66500	68131.40	1.11	7258	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5605	42.73	5.82	12	1.98	1643.00	12065.00	95600	20230720	-26.57	29000	20230103	142.07	95600	-26.57	20230720	29000	142.07	20230103	95600	-26.57	20230720	29000	142.07	20230103	2.60	N	360070	500	39 억	88614	N	N	0	N	N
152	20231106	101005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67400	900	2	1.35	5677219200	84573	69.45	68300	69700	65300	86400	46600	66500	67131.27	1.11	-1275	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5381	41.02	5.59	12	1.06	1643.00	12065.00	95600	20230720	-29.50	29000	20230103	132.41	95600	-29.50	20230720	29000	132.41	20230103	95600	-29.50	20230720	29000	132.41	20230103	2.60	N	360070	500	39 억	88614	N	N	0	N	N
153	20231106	091029	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67500	1000	2	1.50	2057836800	30169	24.77	68300	69700	66700	86400	46600	66500	68235.21	1.11	356	71900	69200	67600	64900	63300	68400	64100	40	19900	500	46550	100	1	7984343	5389	41.08	5.59	12	0.38	1643.00	12065.00	95600	20230720	-29.39	29000	20230103	132.76	95600	-29.39	20230720	29000	132.76	20230103	95600	-29.39	20230720	29000	132.76	20230103	2.60	N	360070	500	39 억	88614	N	N	0	N	N
154	20231103	161018	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66500	-500	5	-0.75	8052097000	118937	84.98	69800	70300	66000	87100	46900	67000	67702.01	1.35	-18857	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5310	40.47	5.51	12	1.49	1643.00	12065.00	95600	20230720	-30.44	29000	20230103	129.31	95600	-30.44	20230720	29000	129.31	20230103	95600	-30.44	20230720	29000	129.31	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
155	20231103	151013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66400	-600	5	-0.90	7826354400	115538	82.56	69800	70300	66000	87100	46900	67000	67738.36	1.35	-18645	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5302	40.41	5.50	12	1.45	1643.00	12065.00	95600	20230720	-30.54	29000	20230103	128.97	95600	-30.54	20230720	29000	128.97	20230103	95600	-30.54	20230720	29000	128.97	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
156	20231103	141014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66800	-200	5	-0.30	7093294200	104486	74.66	69800	70300	66000	87100	46900	67000	67887.51	1.35	-17054	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5334	40.66	5.54	12	1.31	1643.00	12065.00	95600	20230720	-30.13	29000	20230103	130.34	95600	-30.13	20230720	29000	130.34	20230103	95600	-30.13	20230720	29000	130.34	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
157	20231103	131013	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66600	-400	5	-0.60	6824701700	100456	71.78	69800	70300	66000	87100	46900	67000	67937.22	1.35	-17145	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5318	40.54	5.52	12	1.26	1643.00	12065.00	95600	20230720	-30.33	29000	20230103	129.66	95600	-30.33	20230720	29000	129.66	20230103	95600	-30.33	20230720	29000	129.66	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
158	20231103	121011	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67600	600	2	0.90	5776947400	84724	60.54	69800	70300	66300	87100	46900	67000	68185.49	1.35	-16782	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5397	41.14	5.60	12	1.06	1643.00	12065.00	95600	20230720	-29.29	29000	20230103	133.10	95600	-29.29	20230720	29000	133.10	20230103	95600	-29.29	20230720	29000	133.10	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
159	20231103	111021	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67400	400	2	0.60	5356347900	78501	56.09	69800	70300	66300	87100	46900	67000	68232.86	1.35	-16767	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5381	41.02	5.59	12	0.98	1643.00	12065.00	95600	20230720	-29.50	29000	20230103	132.41	95600	-29.50	20230720	29000	132.41	20230103	95600	-29.50	20230720	29000	132.41	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
160	20231103	101001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68300	1300	2	1.94	3926886200	57283	40.93	69800	70300	67400	87100	46900	67000	68552.38	1.35	-10224	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5453	41.57	5.66	12	0.72	1643.00	12065.00	95600	20230720	-28.56	29000	20230103	135.52	95600	-28.56	20230720	29000	135.52	20230103	95600	-28.56	20230720	29000	135.52	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
161	20231103	091007	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67700	700	2	1.04	1920476200	27813	19.87	69800	70300	67700	87100	46900	67000	69049.59	1.35	-9108	69266	68132	66366	65232	63466	68700	65800	40	20100	500	46900	100	1	7984343	5405	41.21	5.61	12	0.35	1643.00	12065.00	95600	20230720	-29.18	29000	20230103	133.45	95600	-29.18	20230720	29000	133.45	20230103	95600	-29.18	20230720	29000	133.45	20230103	2.61	N	360070	500	39 억	107471	N	N	0	N	N
162	20231102	161006	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67000	2200	2	3.40	9190743700	138527	30.96	66400	67500	64600	84200	45400	64800	66343.94	1.40	-4748	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5350	40.78	5.55	12	1.73	1643.00	12065.00	95600	20230720	-29.92	29000	20230103	131.03	95600	-29.92	20230720	29000	131.03	20230103	95600	-29.92	20230720	29000	131.03	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
163	20231102	151017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66900	2100	2	3.24	8768366900	132204	29.55	66400	67500	64600	84200	45400	64800	66324.52	1.40	-4293	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5342	40.72	5.54	12	1.66	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
164	20231102	141003	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67000	2200	2	3.40	7952581200	119950	26.81	66400	67500	64600	84200	45400	64800	66299.13	1.40	-3605	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5350	40.78	5.55	12	1.50	1643.00	12065.00	95600	20230720	-29.92	29000	20230103	131.03	95600	-29.92	20230720	29000	131.03	20230103	95600	-29.92	20230720	29000	131.03	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
165	20231102	131005	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66900	2100	2	3.24	7408298500	111796	24.99	66400	67500	64600	84200	45400	64800	66266.22	1.40	-4552	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5342	40.72	5.54	12	1.40	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
166	20231102	121002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66900	2100	2	3.24	6795402900	102655	22.94	66400	67500	64600	84200	45400	64800	66196.51	1.40	-8507	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5342	40.72	5.54	12	1.29	1643.00	12065.00	95600	20230720	-30.02	29000	20230103	130.69	95600	-30.02	20230720	29000	130.69	20230103	95600	-30.02	20230720	29000	130.69	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
167	20231102	111001	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66500	1700	2	2.62	6018234100	91025	20.34	66400	67500	64600	84200	45400	64800	66116.28	1.40	-11178	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5310	40.47	5.51	12	1.14	1643.00	12065.00	95600	20230720	-30.44	29000	20230103	129.31	95600	-30.44	20230720	29000	129.31	20230103	95600	-30.44	20230720	29000	129.31	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
168	20231102	101002	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	66200	1400	2	2.16	4993675700	75663	16.91	66400	67500	64600	84200	45400	64800	65998.91	1.40	-11729	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5286	40.29	5.49	12	0.95	1643.00	12065.00	95600	20230720	-30.75	29000	20230103	128.28	95600	-30.75	20230720	29000	128.28	20230103	95600	-30.75	20230720	29000	128.28	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
169	20231102	091009	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65300	500	2	0.77	2075097000	31528	7.05	66400	66700	64600	84200	45400	64800	65817.59	1.40	-10480	75733	70266	64133	58666	52533	73000	61400	40	19400	500	45360	100	1	7984343	5214	39.74	5.41	12	0.39	1643.00	12065.00	95600	20230720	-31.69	29000	20230103	125.17	95600	-31.69	20230720	29000	125.17	20230103	95600	-31.69	20230720	29000	125.17	20230103	2.68	N	360070	500	39 억	111693	N	N	0	N	N
170	20231101	160958	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64800	7000	2	12.11	29269004500	443422	212.18	58400	69600	58000	75100	40500	57800	66010.11	0.90	39541	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	5174	39.44	5.37	12	5.55	1643.00	12065.00	95600	20230720	-32.22	29000	20230103	123.45	95600	-32.22	20230720	29000	123.45	20230103	95600	-32.22	20230720	29000	123.45	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N
171	20231101	151000	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65500	7700	2	13.32	28400853400	430062	205.79	58400	69600	58000	75100	40500	57800	66041.71	0.90	45006	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	5230	39.87	5.43	12	5.39	1643.00	12065.00	95600	20230720	-31.49	29000	20230103	125.86	95600	-31.49	20230720	29000	125.86	20230103	95600	-31.49	20230720	29000	125.86	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N
172	20231101	140951	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65100	7300	2	12.63	26929514700	407342	194.92	58400	69600	58000	75100	40500	57800	66113.25	0.90	46866	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	5198	39.62	5.40	12	5.10	1643.00	12065.00	95600	20230720	-31.90	29000	20230103	124.48	95600	-31.90	20230720	29000	124.48	20230103	95600	-31.90	20230720	29000	124.48	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N
173	20231101	130959	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	64800	7000	2	12.11	25719498200	388635	185.97	58400	69600	58000	75100	40500	57800	66182.14	0.90	48290	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	5174	39.44	5.37	12	4.87	1643.00	12065.00	95600	20230720	-32.22	29000	20230103	123.45	95600	-32.22	20230720	29000	123.45	20230103	95600	-32.22	20230720	29000	123.45	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N
174	20231101	121023	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	65900	8100	2	14.01	23657416500	356915	170.79	58400	69600	58000	75100	40500	57800	66286.45	0.90	44055	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	5262	40.11	5.46	12	4.47	1643.00	12065.00	95600	20230720	-31.07	29000	20230103	127.24	95600	-31.07	20230720	29000	127.24	20230103	95600	-31.07	20230720	29000	127.24	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N
175	20231101	111031	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	68100	10300	2	17.82	21321130400	321636	153.91	58400	69600	58000	75100	40500	57800	66293.40	0.90	41446	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	5437	41.45	5.64	12	4.03	1643.00	12065.00	95600	20230720	-28.77	29000	20230103	134.83	95600	-28.77	20230720	29000	134.83	20230103	95600	-28.77	20230720	29000	134.83	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N
176	20231101	101014	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	67900	10100	2	17.47	17920137500	271060	129.71	58400	69600	58000	75100	40500	57800	66115.72	0.90	32142	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	5421	41.33	5.63	12	3.39	1643.00	12065.00	95600	20230720	-28.97	29000	20230103	134.14	95600	-28.97	20230720	29000	134.14	20230103	95600	-28.97	20230720	29000	134.14	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N
177	20231101	091017	57	100.00	KOSDAQ	일반전기전자	N	N	N	N	N	60900	3100	2	5.36	1558364500	26141	12.51	58400	61200	58000	75100	40500	57800	59623.78	0.90	6395	66333	62066	59033	54766	51733	60550	53250	40	17300	500	40460	100	1	7984343	4862	37.07	5.05	12	0.33	1643.00	12065.00	95600	20230720	-36.30	29000	20230103	110.00	95600	-36.30	20230720	29000	110.00	20230103	95600	-36.30	20230720	29000	110.00	20230103	2.79	N	360070	500	39 억	72012	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History