KissMeData/388050/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	161312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8400	260	2	3.19	1383325470	167984	115.32	8100	8400	8070	10580	5700	8140	8233.30	0.70	0	45143	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1565	200.00	4.98	12	0.90	42.00	1688.00	15880	20230425	-47.10	7040	20231027	19.32	15880	-47.10	20230425	7040	19.32	20231027	15880	-47.10	20230425	7040	19.32	20231027	5.94	N	388050	500	93 억		130771	N	N	8	N	00	N
3	20231130	151310	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	180	2	2.21	1241093280	150989	103.65	8100	8340	8070	10580	5700	8140	8219.85	0.70	0	44302	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1551	198.10	4.93	12	0.81	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	5.94	N	388050	500	93 억		130771	N	N	23	N	00	N
4	20231130	141306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	80	2	0.98	846258140	103273	70.90	8100	8260	8070	10580	5700	8140	8194.47	0.70	0	26942	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1532	195.71	4.87	12	0.55	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	15880	-48.24	20230425	7040	16.76	20231027	15880	-48.24	20230425	7040	16.76	20231027	5.94	N	388050	500	93 억		130771	N	N	23	N	00	N
5	20231130	131306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	60	2	0.74	591754570	72296	49.63	8100	8260	8070	10580	5700	8140	8185.27	0.70	0	14542	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1528	195.24	4.86	12	0.39	42.00	1688.00	15880	20230425	-48.36	7040	20231027	16.48	15880	-48.36	20230425	7040	16.48	20231027	15880	-48.36	20230425	7040	16.48	20231027	5.94	N	388050	500	93 억		130771	N	N	23	N	00	N
6	20231130	121321	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	50	2	0.61	494851540	60463	41.51	8100	8260	8070	10580	5700	8140	8184.50	0.70	0	13975	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1526	195.00	4.85	12	0.32	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	5.94	N	388050	500	93 억		130771	N	N	23	N	00	N
7	20231130	111314	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	50	2	0.61	354052890	43270	29.71	8100	8260	8070	10580	5700	8140	8182.58	0.70	0	10058	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1526	195.00	4.85	12	0.23	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	5.94	N	388050	500	93 억		130771	N	N	23	N	00	N
8	20231130	101307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	80	2	0.98	263843030	32245	22.14	8100	8260	8070	10580	5700	8140	8182.68	0.70	0	6479	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1532	195.71	4.87	12	0.17	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	15880	-48.24	20230425	7040	16.76	20231027	15880	-48.24	20230425	7040	16.76	20231027	5.94	N	388050	500	93 억		130771	N	N	23	N	00	N
9	20231130	091307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	30	2	0.37	66709310	8191	5.62	8100	8200	8070	10580	5700	8140	8144.31	0.70	0	1430	8473	8306	8223	8056	7973	8265	8015	93	2440	500	5690	10	1	18636519	1523	194.52	4.84	12	0.04	42.00	1688.00	15880	20230425	-48.55	7040	20231027	16.05	15880	-48.55	20230425	7040	16.05	20231027	15880	-48.55	20230425	7040	16.05	20231027	5.94	N	388050	500	93 억		130771	N	N	23	N	00	N
10	20231129	161300	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	-130	5	-1.57	1172760160	143001	25.49	8380	8390	8140	10750	5790	8270	8201.09	0.78	0	-14535	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1517	193.81	4.82	12	0.77	42.00	1688.00	15880	20230425	-48.74	7040	20231027	15.62	15880	-48.74	20230425	7040	15.62	20231027	15880	-48.74	20230425	7040	15.62	20231027	5.86	N	388050	500	93 억		145332	N	N	23	N	00	N
11	20231129	151312	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8150	-120	5	-1.45	1113466960	135720	24.19	8380	8390	8140	10750	5790	8270	8204.15	0.78	0	-13958	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1519	194.05	4.83	12	0.73	42.00	1688.00	15880	20230425	-48.68	7040	20231027	15.77	15880	-48.68	20230425	7040	15.77	20231027	15880	-48.68	20230425	7040	15.77	20231027	5.86	N	388050	500	93 억		145332	N	N	0	N	00	N
12	20231129	141304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	-70	5	-0.85	935585430	113926	20.31	8380	8390	8140	10750	5790	8270	8212.22	0.78	0	-10407	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1528	195.24	4.86	12	0.61	42.00	1688.00	15880	20230425	-48.36	7040	20231027	16.48	15880	-48.36	20230425	7040	16.48	20231027	15880	-48.36	20230425	7040	16.48	20231027	5.86	N	388050	500	93 억		145332	N	N	0	N	00	N
13	20231129	131306	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8160	-110	5	-1.33	817223430	99447	17.73	8380	8390	8140	10750	5790	8270	8217.68	0.78	0	-7683	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1521	194.29	4.83	12	0.53	42.00	1688.00	15880	20230425	-48.61	7040	20231027	15.91	15880	-48.61	20230425	7040	15.91	20231027	15880	-48.61	20230425	7040	15.91	20231027	5.86	N	388050	500	93 억		145332	N	N	0	N	00	N
14	20231129	121307	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	-40	5	-0.48	659305610	80160	14.29	8380	8390	8140	10750	5790	8270	8224.87	0.78	0	-4866	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1534	195.95	4.88	12	0.43	42.00	1688.00	15880	20230425	-48.17	7040	20231027	16.90	15880	-48.17	20230425	7040	16.90	20231027	15880	-48.17	20230425	7040	16.90	20231027	5.86	N	388050	500	93 억		145332	N	N	0	N	00	N
15	20231129	111308	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8260	-10	5	-0.12	582583790	70839	12.63	8380	8390	8140	10750	5790	8270	8224.05	0.78	0	-995	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1539	196.67	4.89	12	0.38	42.00	1688.00	15880	20230425	-47.98	7040	20231027	17.33	15880	-47.98	20230425	7040	17.33	20231027	15880	-47.98	20230425	7040	17.33	20231027	5.86	N	388050	500	93 억		145332	N	N	0	N	00	N
16	20231129	101305	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	-80	5	-0.97	497846440	60542	10.79	8380	8390	8140	10750	5790	8270	8223.16	0.78	0	958	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1526	195.00	4.85	12	0.32	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	5.86	N	388050	500	93 억		145332	N	N	0	N	00	N
17	20231129	091259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	-30	5	-0.36	188338790	22689	4.04	8380	8390	8220	10750	5790	8270	8300.89	0.78	0	-414	8870	8570	8360	8060	7850	8720	8210	93	2480	500	5780	10	1	18636519	1536	196.19	4.88	12	0.12	42.00	1688.00	15880	20230425	-48.11	7040	20231027	17.05	15880	-48.11	20230425	7040	17.05	20231027	15880	-48.11	20230425	7040	17.05	20231027	5.86	N	388050	500	93 억		145332	N	N	0	N	00	N
18	20231128	161259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8270	80	2	0.98	4566753200	545062	37.30	8220	8660	8150	10640	5740	8190	8378.54	0.89	0	-20269	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1541	196.90	4.90	12	2.92	42.00	1688.00	15880	20230425	-47.92	7040	20231027	17.47	15880	-47.92	20230425	7040	17.47	20231027	15880	-47.92	20230425	7040	17.47	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
19	20231128	151132	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	60	2	0.73	4496142180	536518	36.71	8220	8660	8150	10640	5740	8190	8380.27	0.89	0	-20012	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1538	196.43	4.89	12	2.88	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
20	20231128	141254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8250	60	2	0.73	4301436780	512921	35.10	8220	8660	8150	10640	5740	8190	8386.21	0.89	0	-15933	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1538	196.43	4.89	12	2.75	42.00	1688.00	15880	20230425	-48.05	7040	20231027	17.19	15880	-48.05	20230425	7040	17.19	20231027	15880	-48.05	20230425	7040	17.19	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
21	20231128	131251	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	100	2	1.22	4160592950	495897	33.93	8220	8660	8150	10640	5740	8190	8390.08	0.89	0	-13990	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1545	197.38	4.91	12	2.66	42.00	1688.00	15880	20230425	-47.80	7040	20231027	17.76	15880	-47.80	20230425	7040	17.76	20231027	15880	-47.80	20230425	7040	17.76	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
22	20231128	121258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	130	2	1.59	3920944080	466989	31.95	8220	8660	8150	10640	5740	8190	8396.28	0.89	0	-8255	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1551	198.10	4.93	12	2.51	42.00	1688.00	15880	20230425	-47.61	7040	20231027	18.18	15880	-47.61	20230425	7040	18.18	20231027	15880	-47.61	20230425	7040	18.18	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
23	20231128	111259	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	140	2	1.71	3746930380	446059	30.52	8220	8660	8150	10640	5740	8190	8400.14	0.89	0	-7574	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1552	198.33	4.93	12	2.39	42.00	1688.00	15880	20230425	-47.54	7040	20231027	18.32	15880	-47.54	20230425	7040	18.32	20231027	15880	-47.54	20230425	7040	18.32	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
24	20231128	101253	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	30	2	0.37	528528430	64224	4.39	8220	8320	8150	10640	5740	8190	8229.53	0.89	0	1278	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1532	195.71	4.87	12	0.34	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	15880	-48.24	20230425	7040	16.76	20231027	15880	-48.24	20230425	7040	16.76	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
25	20231128	091254	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8230	40	2	0.49	176703550	21429	1.47	8220	8320	8150	10640	5740	8190	8246.32	0.89	0	2657	9096	8642	8326	7872	7556	8870	8100	93	2450	500	5730	10	1	18636519	1534	195.95	4.88	12	0.11	42.00	1688.00	15880	20230425	-48.17	7040	20231027	16.90	15880	-48.17	20230425	7040	16.90	20231027	15880	-48.17	20230425	7040	16.90	20231027	5.80	N	388050	500	93 억		165646	N	N	0	N	00	N
26	20231127	161244	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	50	2	0.61	12279257610	1455893	426.67	8140	8780	8010	10580	5700	8140	8434.34	1.45	0	-99980	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1526	195.00	4.85	12	7.81	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
27	20231127	151258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	80	2	0.98	12107667850	1434966	420.53	8140	8780	8010	10580	5700	8140	8437.60	1.45	0	-106152	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1532	195.71	4.87	12	7.70	42.00	1688.00	15880	20230425	-48.24	7040	20231027	16.76	15880	-48.24	20230425	7040	16.76	20231027	15880	-48.24	20230425	7040	16.76	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
28	20231127	141255	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8110	-30	5	-0.37	11741333860	1390084	407.38	8140	8780	8010	10580	5700	8140	8446.50	1.45	0	-108331	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1511	193.10	4.80	12	7.46	42.00	1688.00	15880	20230425	-48.93	7040	20231027	15.20	15880	-48.93	20230425	7040	15.20	20231027	15880	-48.93	20230425	7040	15.20	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
29	20231127	131258	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-10	5	-0.12	11569443620	1368888	401.17	8140	8780	8010	10580	5700	8140	8451.71	1.45	0	-108134	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1515	193.57	4.82	12	7.35	42.00	1688.00	15880	20230425	-48.80	7040	20231027	15.48	15880	-48.80	20230425	7040	15.48	20231027	15880	-48.80	20230425	7040	15.48	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
30	20231127	121304	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8180	40	2	0.49	10866496440	1282615	375.88	8140	8780	8010	10580	5700	8140	8472.15	1.45	0	-104750	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1524	194.76	4.85	12	6.88	42.00	1688.00	15880	20230425	-48.49	7040	20231027	16.19	15880	-48.49	20230425	7040	16.19	20231027	15880	-48.49	20230425	7040	16.19	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
31	20231127	111242	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8360	220	2	2.70	9411492130	1106510	324.27	8140	8780	8010	10580	5700	8140	8505.57	1.45	0	-104232	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1558	199.05	4.95	12	5.94	42.00	1688.00	15880	20230425	-47.36	7040	20231027	18.75	15880	-47.36	20230425	7040	18.75	20231027	15880	-47.36	20230425	7040	18.75	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
32	20231127	101240	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	-90	5	-1.11	292576620	36249	10.62	8140	8140	8010	10580	5700	8140	8071.27	1.45	0	-13124	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1500	191.67	4.77	12	0.19	42.00	1688.00	15880	20230425	-49.31	7040	20231027	14.35	15880	-49.31	20230425	7040	14.35	20231027	15880	-49.31	20230425	7040	14.35	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
33	20231127	091243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8130	-10	5	-0.12	77557680	9563	2.80	8140	8140	8070	10580	5700	8140	8110.13	1.45	0	-3561	8500	8320	8130	7950	7760	8410	8040	93	2440	500	5690	10	1	18636519	1515	193.57	4.82	12	0.05	42.00	1688.00	15880	20230425	-48.80	7040	20231027	15.48	15880	-48.80	20230425	7040	15.48	20231027	15880	-48.80	20230425	7040	15.48	20231027	5.80	N	388050	500	93 억		269360	N	N	0	N	00	N
34	20231124	161237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	170	2	2.13	2775911640	339326	214.38	8010	8310	7940	10360	5580	7970	8180.77	1.27	0	32025	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1517	193.81	4.82	12	1.82	42.00	1688.00	15880	20230425	-48.74	7040	20231027	15.62	15880	-48.74	20230425	7040	15.62	20231027	15880	-48.74	20230425	7040	15.62	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
35	20231124	151246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	200	2	2.51	2669217120	326232	206.11	8010	8310	7940	10360	5580	7970	8182.04	1.27	0	30614	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1523	194.52	4.84	12	1.75	42.00	1688.00	15880	20230425	-48.55	7040	20231027	16.05	15880	-48.55	20230425	7040	16.05	20231027	15880	-48.55	20230425	7040	16.05	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
36	20231124	141241	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8170	200	2	2.51	2503807780	305977	193.31	8010	8310	7940	10360	5580	7970	8183.08	1.27	0	28814	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1523	194.52	4.84	12	1.64	42.00	1688.00	15880	20230425	-48.55	7040	20231027	16.05	15880	-48.55	20230425	7040	16.05	20231027	15880	-48.55	20230425	7040	16.05	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
37	20231124	131238	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8140	170	2	2.13	2364172170	288831	182.48	8010	8310	7940	10360	5580	7970	8185.41	1.27	0	23912	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1517	193.81	4.82	12	1.55	42.00	1688.00	15880	20230425	-48.74	7040	20231027	15.62	15880	-48.74	20230425	7040	15.62	20231027	15880	-48.74	20230425	7040	15.62	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
38	20231124	121247	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8200	230	2	2.89	2188475600	267271	168.86	8010	8310	7940	10360	5580	7970	8188.33	1.27	0	31035	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1528	195.24	4.86	12	1.43	42.00	1688.00	15880	20230425	-48.36	7040	20231027	16.48	15880	-48.36	20230425	7040	16.48	20231027	15880	-48.36	20230425	7040	16.48	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
39	20231124	111243	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8190	220	2	2.76	2095788840	255931	161.70	8010	8310	7940	10360	5580	7970	8188.99	1.27	0	30599	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1526	195.00	4.85	12	1.37	42.00	1688.00	15880	20230425	-48.43	7040	20231027	16.34	15880	-48.43	20230425	7040	16.34	20231027	15880	-48.43	20230425	7040	16.34	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
40	20231124	101246	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8240	270	2	3.39	1871014790	228430	144.32	8010	8310	7940	10360	5580	7970	8190.88	1.27	0	29143	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1536	196.19	4.88	12	1.23	42.00	1688.00	15880	20230425	-48.11	7040	20231027	17.05	15880	-48.11	20230425	7040	17.05	20231027	15880	-48.11	20230425	7040	17.05	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
41	20231124	091237	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8050	80	2	1.00	174534490	21689	13.70	8010	8120	7940	10360	5580	7970	8047.59	1.27	0	4170	8163	8066	7983	7886	7803	8115	7935	93	2390	500	5570	10	1	18636519	1500	191.67	4.77	12	0.12	42.00	1688.00	15880	20230425	-49.31	7040	20231027	14.35	15880	-49.31	20230425	7040	14.35	20231027	15880	-49.31	20230425	7040	14.35	20231027	5.70	N	388050	500	93 억		237099	N	N	0	N	00	N
42	20231123	161220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	70	2	0.89	1255196570	156736	57.80	7910	8080	7900	10270	5530	7900	8008.65	1.18	0	17985	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1485	189.76	4.72	12	0.84	42.00	1688.00	15880	20230425	-49.81	7040	20231027	13.21	15880	-49.81	20230425	7040	13.21	20231027	15880	-49.81	20230425	7040	13.21	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
43	20231123	151304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	40	2	0.51	1207962990	150802	55.61	7910	8080	7900	10270	5530	7900	8010.53	1.18	0	17455	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1480	189.05	4.70	12	0.81	42.00	1688.00	15880	20230425	-50.00	7040	20231027	12.78	15880	-50.00	20230425	7040	12.78	20231027	15880	-50.00	20230425	7040	12.78	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
44	20231123	141304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	80	2	1.01	1074446670	134019	49.42	7910	8080	7900	10270	5530	7900	8017.45	1.18	0	18115	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1487	190.00	4.73	12	0.72	42.00	1688.00	15880	20230425	-49.75	7040	20231027	13.35	15880	-49.75	20230425	7040	13.35	20231027	15880	-49.75	20230425	7040	13.35	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
45	20231123	131304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	100	2	1.27	998678460	124519	45.92	7910	8080	7900	10270	5530	7900	8020.65	1.18	0	18978	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1491	190.48	4.74	12	0.67	42.00	1688.00	15880	20230425	-49.62	7040	20231027	13.64	15880	-49.62	20230425	7040	13.64	20231027	15880	-49.62	20230425	7040	13.64	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
46	20231123	121243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	100	2	1.27	896252220	111674	41.18	7910	8080	7900	10270	5530	7900	8026.04	1.18	0	19413	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1491	190.48	4.74	12	0.60	42.00	1688.00	15880	20230425	-49.62	7040	20231027	13.64	15880	-49.62	20230425	7040	13.64	20231027	15880	-49.62	20230425	7040	13.64	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
47	20231123	111315	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	150	2	1.90	802782110	100009	36.88	7910	8080	7900	10270	5530	7900	8027.58	1.18	0	18200	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1500	191.67	4.77	12	0.54	42.00	1688.00	15880	20230425	-49.31	7040	20231027	14.35	15880	-49.31	20230425	7040	14.35	20231027	15880	-49.31	20230425	7040	14.35	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
48	20231123	101246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	120	2	1.52	590962810	73654	27.16	7910	8080	7900	10270	5530	7900	8024.13	1.18	0	13721	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1495	190.95	4.75	12	0.40	42.00	1688.00	15880	20230425	-49.50	7040	20231027	13.92	15880	-49.50	20230425	7040	13.92	20231027	15880	-49.50	20230425	7040	13.92	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
49	20231123	091240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	130	2	1.65	298282820	37196	13.72	7910	8080	7900	10270	5530	7900	8020.44	1.18	0	7897	8473	8186	8013	7726	7553	8100	7640	93	2370	500	5530	10	1	18636519	1497	191.19	4.76	12	0.20	42.00	1688.00	15880	20230425	-49.43	7040	20231027	14.06	15880	-49.43	20230425	7040	14.06	20231027	15880	-49.43	20230425	7040	14.06	20231027	5.69	N	388050	500	93 억		219493	N	N	5	N	00	N
50	20231122	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-140	5	-1.74	2114784960	264001	178.18	8230	8300	7840	10450	5630	8040	8010.64	1.51	0	-61019	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1472	188.10	4.68	12	1.42	42.00	1688.00	15880	20230425	-50.25	7040	20231027	12.22	15880	-50.25	20230425	7040	12.22	20231027	15880	-50.25	20230425	7040	12.22	20231027	5.69	N	388050	500	93 억		280522	N	N	5	N	00	N
51	20231122	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-140	5	-1.74	2047028410	255416	172.38	8230	8300	7840	10450	5630	8040	8014.46	1.51	0	-62784	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1472	188.10	4.68	12	1.37	42.00	1688.00	15880	20230425	-50.25	7040	20231027	12.22	15880	-50.25	20230425	7040	12.22	20231027	15880	-50.25	20230425	7040	12.22	20231027	5.69	N	388050	500	93 억		280522	N	N	0	N	00	N
52	20231122	141210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-80	5	-1.00	1890927270	235690	159.07	8230	8300	7840	10450	5630	8040	8022.92	1.51	0	-65555	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1483	189.52	4.72	12	1.26	42.00	1688.00	15880	20230425	-49.87	7040	20231027	13.07	15880	-49.87	20230425	7040	13.07	20231027	15880	-49.87	20230425	7040	13.07	20231027	5.69	N	388050	500	93 억		280522	N	N	0	N	00	N
53	20231122	131248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	-120	5	-1.49	1822749100	227106	153.27	8230	8300	7840	10450	5630	8040	8025.97	1.51	0	-65274	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1476	188.57	4.69	12	1.22	42.00	1688.00	15880	20230425	-50.13	7040	20231027	12.50	15880	-50.13	20230425	7040	12.50	20231027	15880	-50.13	20230425	7040	12.50	20231027	5.69	N	388050	500	93 억		280522	N	N	0	N	00	N
54	20231122	121257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7910	-130	5	-1.62	1801813020	224462	151.49	8230	8300	7840	10450	5630	8040	8027.23	1.51	0	-65218	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1474	188.33	4.69	12	1.20	42.00	1688.00	15880	20230425	-50.19	7040	20231027	12.36	15880	-50.19	20230425	7040	12.36	20231027	15880	-50.19	20230425	7040	12.36	20231027	5.69	N	388050	500	93 억		280522	N	N	0	N	00	N
55	20231122	111352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-180	5	-2.24	1704946160	212179	143.20	8230	8300	7840	10450	5630	8040	8035.41	1.51	0	-64223	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1465	187.14	4.66	12	1.14	42.00	1688.00	15880	20230425	-50.50	7040	20231027	11.65	15880	-50.50	20230425	7040	11.65	20231027	15880	-50.50	20230425	7040	11.65	20231027	5.69	N	388050	500	93 억		280522	N	N	0	N	00	N
56	20231122	101310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7890	-150	5	-1.87	1602598210	199184	134.43	8230	8300	7840	10450	5630	8040	8045.83	1.51	0	-61593	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1470	187.86	4.67	12	1.07	42.00	1688.00	15880	20230425	-50.31	7040	20231027	12.07	15880	-50.31	20230425	7040	12.07	20231027	15880	-50.31	20230425	7040	12.07	20231027	5.69	N	388050	500	93 억		280522	N	N	0	N	00	N
57	20231122	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7940	-100	5	-1.24	1222825100	151214	102.06	8230	8300	7930	10450	5630	8040	8086.81	1.51	0	-46033	8273	8156	7983	7866	7693	8070	7780	93	2410	500	5620	10	1	18636519	1480	189.05	4.70	12	0.81	42.00	1688.00	15880	20230425	-50.00	7040	20231027	12.78	15880	-50.00	20230425	7040	12.78	20231027	15880	-50.00	20230425	7040	12.78	20231027	5.69	N	388050	500	93 억		280522	N	N	0	N	00	N
58	20231121	161211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-60	5	-0.74	1146768900	143464	72.47	8060	8100	7810	10530	5670	8100	7993.05	1.56	0	-10136	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1498	191.43	4.76	12	0.77	42.00	1688.00	15880	20230425	-49.37	7040	20231027	14.20	15880	-49.37	20230425	7040	14.20	20231027	15880	-49.37	20230425	7040	14.20	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
59	20231121	151216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-140	5	-1.73	1064827730	133253	67.31	8060	8100	7810	10530	5670	8100	7990.79	1.56	0	-5075	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1483	189.52	4.72	12	0.72	42.00	1688.00	15880	20230425	-49.87	7040	20231027	13.07	15880	-49.87	20230425	7040	13.07	20231027	15880	-49.87	20230425	7040	13.07	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
60	20231121	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-90	5	-1.11	812845260	101554	51.30	8060	8100	7810	10530	5670	8100	8003.80	1.56	0	-7588	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1493	190.71	4.75	12	0.54	42.00	1688.00	15880	20230425	-49.56	7040	20231027	13.78	15880	-49.56	20230425	7040	13.78	20231027	15880	-49.56	20230425	7040	13.78	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
61	20231121	131145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7990	-110	5	-1.36	743356280	92871	46.91	8060	8100	7810	10530	5670	8100	8003.89	1.56	0	-7107	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1489	190.24	4.73	12	0.50	42.00	1688.00	15880	20230425	-49.69	7040	20231027	13.49	15880	-49.69	20230425	7040	13.49	20231027	15880	-49.69	20230425	7040	13.49	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
62	20231121	121149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	-100	5	-1.23	637774340	79676	40.25	8060	8100	7810	10530	5670	8100	8004.26	1.56	0	-1418	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1491	190.48	4.74	12	0.43	42.00	1688.00	15880	20230425	-49.62	7040	20231027	13.64	15880	-49.62	20230425	7040	13.64	20231027	15880	-49.62	20230425	7040	13.64	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
63	20231121	111142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-90	5	-1.11	559631910	69937	35.33	8060	8100	7810	10530	5670	8100	8001.54	1.56	0	1510	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1493	190.71	4.75	12	0.38	42.00	1688.00	15880	20230425	-49.56	7040	20231027	13.78	15880	-49.56	20230425	7040	13.78	20231027	15880	-49.56	20230425	7040	13.78	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
64	20231121	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	-50	5	-0.62	438957170	54870	27.72	8060	8100	7810	10530	5670	8100	7999.43	1.56	0	-2490	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1500	191.67	4.77	12	0.29	42.00	1688.00	15880	20230425	-49.31	7040	20231027	14.35	15880	-49.31	20230425	7040	14.35	20231027	15880	-49.31	20230425	7040	14.35	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
65	20231121	091131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-70	5	-0.86	209717410	26328	13.30	8060	8060	7810	10530	5670	8100	7964.10	1.56	0	-6162	8366	8232	7996	7862	7626	8300	7930	93	2430	500	5670	10	1	18636519	1497	191.19	4.76	12	0.14	42.00	1688.00	15880	20230425	-49.43	7040	20231027	14.06	15880	-49.43	20230425	7040	14.06	20231027	15880	-49.43	20230425	7040	14.06	20231027	5.71	N	388050	500	93 억		290136	N	N	24	N	00	N
66	20231120	161136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	200	2	2.53	1554965310	194290	119.08	8060	8130	7760	10270	5530	7900	8003.24	1.46	0	19868	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1510	192.86	4.80	12	1.04	42.00	1688.00	15880	20230425	-48.99	7040	20231027	15.06	15880	-48.99	20230425	7040	15.06	20231027	15880	-48.99	20230425	7040	15.06	20231027	5.75	N	388050	500	93 억		271315	N	N	24	N	00	N
67	20231120	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	140	2	1.77	1452730520	181639	111.32	8060	8130	7760	10270	5530	7900	7997.94	1.46	0	20874	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1498	191.43	4.76	12	0.97	42.00	1688.00	15880	20230425	-49.37	7040	20231027	14.20	15880	-49.37	20230425	7040	14.20	20231027	15880	-49.37	20230425	7040	14.20	20231027	5.75	N	388050	500	93 억		271315	N	N	2	N	00	N
68	20231120	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	220	2	2.78	1299956680	162695	99.71	8060	8120	7760	10270	5530	7900	7990.18	1.46	0	17071	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1513	193.33	4.81	12	0.87	42.00	1688.00	15880	20230425	-48.87	7040	20231027	15.34	15880	-48.87	20230425	7040	15.34	20231027	15880	-48.87	20230425	7040	15.34	20231027	5.75	N	388050	500	93 억		271315	N	N	2	N	00	N
69	20231120	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	140	2	1.77	1068419530	133977	82.11	8060	8110	7760	10270	5530	7900	7974.69	1.46	0	6099	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1498	191.43	4.76	12	0.72	42.00	1688.00	15880	20230425	-49.37	7040	20231027	14.20	15880	-49.37	20230425	7040	14.20	20231027	15880	-49.37	20230425	7040	14.20	20231027	5.75	N	388050	500	93 억		271315	N	N	2	N	00	N
70	20231120	121145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	80	2	1.01	906406980	113779	69.73	8060	8110	7760	10270	5530	7900	7966.42	1.46	0	3723	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1487	190.00	4.73	12	0.61	42.00	1688.00	15880	20230425	-49.75	7040	20231027	13.35	15880	-49.75	20230425	7040	13.35	20231027	15880	-49.75	20230425	7040	13.35	20231027	5.75	N	388050	500	93 억		271315	N	N	2	N	00	N
71	20231120	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	100	2	1.27	847663920	106428	65.23	8060	8110	7760	10270	5530	7900	7964.71	1.46	0	3682	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1491	190.48	4.74	12	0.57	42.00	1688.00	15880	20230425	-49.62	7040	20231027	13.64	15880	-49.62	20230425	7040	13.64	20231027	15880	-49.62	20230425	7040	13.64	20231027	5.75	N	388050	500	93 억		271315	N	N	2	N	00	N
72	20231120	101135	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	30	2	0.38	447452150	56555	34.66	8060	8060	7760	10270	5530	7900	7911.82	1.46	0	2389	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1478	188.81	4.70	12	0.30	42.00	1688.00	15880	20230425	-50.06	7040	20231027	12.64	15880	-50.06	20230425	7040	12.64	20231027	15880	-50.06	20230425	7040	12.64	20231027	5.75	N	388050	500	93 억		271315	N	N	2	N	00	N
73	20231120	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7920	20	2	0.25	185727760	23498	14.40	8060	8060	7760	10270	5530	7900	7903.99	1.46	0	-6530	8240	8070	7860	7690	7480	8155	7775	93	2370	500	5530	10	1	18636519	1476	188.57	4.69	12	0.13	42.00	1688.00	15880	20230425	-50.13	7040	20231027	12.50	15880	-50.13	20230425	7040	12.50	20231027	15880	-50.13	20230425	7040	12.50	20231027	5.75	N	388050	500	93 억		271315	N	N	2	N	00	N
74	20231117	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	130	2	1.67	1271345930	161720	61.00	7810	8030	7650	10100	5440	7770	7861.31	1.63	0	-32724	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1472	188.10	4.68	12	0.87	42.00	1688.00	15880	20230425	-50.25	7040	20231027	12.22	15880	-50.25	20230425	7040	12.22	20231027	15880	-50.25	20230425	7040	12.22	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
75	20231117	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	30	2	0.39	1199514420	152590	57.56	7810	8030	7650	10100	5440	7770	7861.10	1.63	0	-31969	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1454	185.71	4.62	12	0.82	42.00	1688.00	15880	20230425	-50.88	7040	20231027	10.80	15880	-50.88	20230425	7040	10.80	20231027	15880	-50.88	20230425	7040	10.80	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
76	20231117	141212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	80	2	1.03	1073417890	136436	51.47	7810	8030	7650	10100	5440	7770	7867.64	1.63	0	-31636	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1463	186.90	4.65	12	0.73	42.00	1688.00	15880	20230425	-50.57	7040	20231027	11.51	15880	-50.57	20230425	7040	11.51	20231027	15880	-50.57	20230425	7040	11.51	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
77	20231117	131211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	70	2	0.90	987312240	125427	47.31	7810	8030	7650	10100	5440	7770	7871.71	1.63	0	-31457	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1461	186.67	4.64	12	0.67	42.00	1688.00	15880	20230425	-50.63	7040	20231027	11.36	15880	-50.63	20230425	7040	11.36	20231027	15880	-50.63	20230425	7040	11.36	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
78	20231117	121212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	80	2	1.03	961726400	122156	46.08	7810	8030	7650	10100	5440	7770	7873.04	1.63	0	-31513	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1463	186.90	4.65	12	0.66	42.00	1688.00	15880	20230425	-50.57	7040	20231027	11.51	15880	-50.57	20230425	7040	11.51	20231027	15880	-50.57	20230425	7040	11.51	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
79	20231117	111220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	50	2	0.64	904324020	114825	43.31	7810	8030	7650	10100	5440	7770	7875.78	1.63	0	-29171	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1457	186.19	4.63	12	0.62	42.00	1688.00	15880	20230425	-50.76	7040	20231027	11.08	15880	-50.76	20230425	7040	11.08	20231027	15880	-50.76	20230425	7040	11.08	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
80	20231117	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	110	2	1.42	788037970	99975	37.71	7810	8030	7650	10100	5440	7770	7882.49	1.63	0	-27057	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1469	187.62	4.67	12	0.54	42.00	1688.00	15880	20230425	-50.38	7040	20231027	11.93	15880	-50.38	20230425	7040	11.93	20231027	15880	-50.38	20230425	7040	11.93	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
81	20231117	091215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	70	2	0.90	210341070	27014	10.19	7810	7840	7650	10100	5440	7770	7786.45	1.63	0	-13718	8236	8002	7866	7632	7496	7935	7565	93	2330	500	5430	10	1	18636519	1461	186.67	4.64	12	0.14	42.00	1688.00	15880	20230425	-50.63	7040	20231027	11.36	15880	-50.63	20230425	7040	11.36	20231027	15880	-50.63	20230425	7040	11.36	20231027	5.75	N	388050	500	93 억		304306	N	N	2	N	00	N
82	20231116	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	210	2	2.75	1925747510	244298	171.02	7930	8100	7730	9930	5350	7640	7882.78	1.60	0	457	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1463	186.90	4.65	12	1.31	42.00	1688.00	15880	20230425	-50.57	7040	20231027	11.51	15880	-50.57	20230425	7040	11.51	20231027	15880	-50.57	20230425	7040	11.51	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
83	20231116	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	140	2	1.83	1803761770	228714	160.11	7930	8100	7730	9930	5350	7640	7886.54	1.60	0	-441	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1450	185.24	4.61	12	1.23	42.00	1688.00	15880	20230425	-51.01	7040	20231027	10.51	15880	-51.01	20230425	7040	10.51	20231027	15880	-51.01	20230425	7040	10.51	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
84	20231116	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7810	170	2	2.23	1700442190	215436	150.82	7930	8100	7730	9930	5350	7640	7893.03	1.60	0	-2080	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1456	185.95	4.63	12	1.16	42.00	1688.00	15880	20230425	-50.82	7040	20231027	10.94	15880	-50.82	20230425	7040	10.94	20231027	15880	-50.82	20230425	7040	10.94	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
85	20231116	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7800	160	2	2.09	1614604680	204423	143.11	7930	8100	7730	9930	5350	7640	7898.35	1.60	0	-7650	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1454	185.71	4.62	12	1.10	42.00	1688.00	15880	20230425	-50.88	7040	20231027	10.80	15880	-50.88	20230425	7040	10.80	20231027	15880	-50.88	20230425	7040	10.80	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
86	20231116	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7820	180	2	2.36	1533381940	193988	135.80	7930	8100	7730	9930	5350	7640	7904.52	1.60	0	-8163	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1457	186.19	4.63	12	1.04	42.00	1688.00	15880	20230425	-50.76	7040	20231027	11.08	15880	-50.76	20230425	7040	11.08	20231027	15880	-50.76	20230425	7040	11.08	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
87	20231116	111206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7760	120	2	1.57	1395747730	176372	123.47	7930	8100	7730	9930	5350	7640	7913.66	1.60	0	-13250	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1446	184.76	4.60	12	0.95	42.00	1688.00	15880	20230425	-51.13	7040	20231027	10.23	15880	-51.13	20230425	7040	10.23	20231027	15880	-51.13	20230425	7040	10.23	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
88	20231116	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	260	2	3.40	967537030	121780	85.25	7930	8100	7730	9930	5350	7640	7944.96	1.60	0	-6310	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1472	188.10	4.68	12	0.65	42.00	1688.00	15880	20230425	-50.25	7040	20231027	12.22	15880	-50.25	20230425	7040	12.22	20231027	15880	-50.25	20230425	7040	12.22	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
89	20231116	091211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	0	3	0.00	0	0	0.00	0	0	0	9930	5350	7640	0.00	1.60	0	0	7933	7786	7623	7476	7313	7860	7550	93	2290	500	5340	10	1	18636519	1424	181.90	4.53	12	0.00	42.00	1688.00	15880	20230425	-51.89	7040	20231027	8.52	15880	-51.89	20230425	7040	8.52	20231027	15880	-51.89	20230425	7040	8.52	20231027	5.76	N	388050	500	93 억		297827	N	N	0	N	00	N
90	20231115	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	310	2	4.23	1081897180	141628	159.38	7520	7770	7460	9520	5140	7330	7639.01	1.43	0	30980	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1424	181.90	4.53	12	0.76	42.00	1688.00	15880	20230425	-51.89	7040	20231027	8.52	15880	-51.89	20230425	7040	8.52	20231027	15880	-51.89	20230425	7040	8.52	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
91	20231115	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	340	2	4.64	1033753380	135340	152.30	7520	7770	7460	9520	5140	7330	7638.20	1.43	0	29045	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1429	182.62	4.54	12	0.73	42.00	1688.00	15880	20230425	-51.70	7040	20231027	8.95	15880	-51.70	20230425	7040	8.95	20231027	15880	-51.70	20230425	7040	8.95	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
92	20231115	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7640	310	2	4.23	938783170	122933	138.34	7520	7770	7460	9520	5140	7330	7636.54	1.43	0	28928	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1424	181.90	4.53	12	0.66	42.00	1688.00	15880	20230425	-51.89	7040	20231027	8.52	15880	-51.89	20230425	7040	8.52	20231027	15880	-51.89	20230425	7040	8.52	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
93	20231115	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7660	330	2	4.50	865744110	113389	127.60	7520	7770	7460	9520	5140	7330	7635.17	1.43	0	26902	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1428	182.38	4.54	12	0.61	42.00	1688.00	15880	20230425	-51.76	7040	20231027	8.81	15880	-51.76	20230425	7040	8.81	20231027	15880	-51.76	20230425	7040	8.81	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
94	20231115	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	370	2	5.05	837317690	109677	123.42	7520	7770	7460	9520	5140	7330	7634.40	1.43	0	25454	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1435	183.33	4.56	12	0.59	42.00	1688.00	15880	20230425	-51.51	7040	20231027	9.38	15880	-51.51	20230425	7040	9.38	20231027	15880	-51.51	20230425	7040	9.38	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
95	20231115	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7690	360	2	4.91	782354710	102511	115.36	7520	7770	7460	9520	5140	7330	7631.91	1.43	0	23250	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1433	183.10	4.56	12	0.55	42.00	1688.00	15880	20230425	-51.57	7040	20231027	9.23	15880	-51.57	20230425	7040	9.23	20231027	15880	-51.57	20230425	7040	9.23	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
96	20231115	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	340	2	4.64	693891650	90988	102.39	7520	7770	7460	9520	5140	7330	7626.19	1.43	0	22364	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1429	182.62	4.54	12	0.49	42.00	1688.00	15880	20230425	-51.70	7040	20231027	8.95	15880	-51.70	20230425	7040	8.95	20231027	15880	-51.70	20230425	7040	8.95	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
97	20231115	091219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7570	240	2	3.27	290964380	38500	43.32	7520	7620	7460	9520	5140	7330	7557.52	1.43	0	16909	7496	7412	7286	7202	7076	7455	7245	93	2190	500	5130	10	1	18636519	1411	180.24	4.48	12	0.21	42.00	1688.00	15880	20230425	-52.33	7040	20231027	7.53	15880	-52.33	20230425	7040	7.53	20231027	15880	-52.33	20230425	7040	7.53	20231027	5.78	N	388050	500	93 억		267152	N	N	0	N	00	N
98	20231114	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7330	180	2	2.52	640288730	87510	85.64	7160	7370	7160	9290	5010	7150	7316.75	1.20	0	43149	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1366	174.52	4.34	12	0.47	42.00	1688.00	15880	20230425	-53.84	7040	20231027	4.12	15880	-53.84	20230425	7040	4.12	20231027	15880	-53.84	20230425	7040	4.12	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
99	20231114	151207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	190	2	2.66	597434610	81676	79.93	7160	7370	7160	9290	5010	7150	7314.71	1.20	0	39935	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1368	174.76	4.35	12	0.44	42.00	1688.00	15880	20230425	-53.78	7040	20231027	4.26	15880	-53.78	20230425	7040	4.26	20231027	15880	-53.78	20230425	7040	4.26	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
100	20231114	141203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	190	2	2.66	480163810	65695	64.29	7160	7370	7160	9290	5010	7150	7309.01	1.20	0	34053	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1368	174.76	4.35	12	0.35	42.00	1688.00	15880	20230425	-53.78	7040	20231027	4.26	15880	-53.78	20230425	7040	4.26	20231027	15880	-53.78	20230425	7040	4.26	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
101	20231114	131205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	190	2	2.66	391268640	53594	52.45	7160	7370	7160	9290	5010	7150	7300.63	1.20	0	26942	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1368	174.76	4.35	12	0.29	42.00	1688.00	15880	20230425	-53.78	7040	20231027	4.26	15880	-53.78	20230425	7040	4.26	20231027	15880	-53.78	20230425	7040	4.26	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
102	20231114	121208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	190	2	2.66	262196030	35974	35.21	7160	7370	7160	9290	5010	7150	7288.52	1.20	0	20418	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1368	174.76	4.35	12	0.19	42.00	1688.00	15880	20230425	-53.78	7040	20231027	4.26	15880	-53.78	20230425	7040	4.26	20231027	15880	-53.78	20230425	7040	4.26	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
103	20231114	111218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7350	200	2	2.80	244469010	33559	32.84	7160	7370	7160	9290	5010	7150	7284.79	1.20	0	19997	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1370	175.00	4.35	12	0.18	42.00	1688.00	15880	20230425	-53.72	7040	20231027	4.40	15880	-53.72	20230425	7040	4.40	20231027	15880	-53.72	20230425	7040	4.40	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
104	20231114	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7360	210	2	2.94	207908010	28580	27.97	7160	7360	7160	9290	5010	7150	7274.64	1.20	0	17019	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1372	175.24	4.36	12	0.15	42.00	1688.00	15880	20230425	-53.65	7040	20231027	4.55	15880	-53.65	20230425	7040	4.55	20231027	15880	-53.65	20230425	7040	4.55	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
105	20231114	091151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7300	150	2	2.10	86603400	11993	11.74	7160	7330	7160	9290	5010	7150	7221.22	1.20	0	5068	7656	7402	7276	7022	6896	7340	6960	93	2140	500	5000	10	1	18636519	1360	173.81	4.32	12	0.06	42.00	1688.00	15880	20230425	-54.03	7040	20231027	3.69	15880	-54.03	20230425	7040	3.69	20231027	15880	-54.03	20230425	7040	3.69	20231027	5.83	N	388050	500	93 억		223899	N	N	0	N	00	N
106	20231113	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7150	-220	5	-2.99	734901830	100644	98.74	7470	7530	7150	9580	5160	7370	7302.38	1.17	0	5573	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1333	170.24	4.24	12	0.54	42.00	1688.00	15880	20230425	-54.97	7040	20231027	1.56	15880	-54.97	20230425	7040	1.56	20231027	15880	-54.97	20230425	7040	1.56	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
107	20231113	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7200	-170	5	-2.31	694326950	94980	93.18	7470	7530	7170	9580	5160	7370	7310.24	1.17	0	3890	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1342	171.43	4.27	12	0.51	42.00	1688.00	15880	20230425	-54.66	7040	20231027	2.27	15880	-54.66	20230425	7040	2.27	20231027	15880	-54.66	20230425	7040	2.27	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
108	20231113	141138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7250	-120	5	-1.63	566982500	77301	75.84	7470	7530	7210	9580	5160	7370	7334.74	1.17	0	2664	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1351	172.62	4.30	12	0.41	42.00	1688.00	15880	20230425	-54.35	7040	20231027	2.98	15880	-54.35	20230425	7040	2.98	20231027	15880	-54.35	20230425	7040	2.98	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
109	20231113	131137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7230	-140	5	-1.90	520750820	70899	69.56	7470	7530	7210	9580	5160	7370	7344.97	1.17	0	2670	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1347	172.14	4.28	12	0.38	42.00	1688.00	15880	20230425	-54.47	7040	20231027	2.70	15880	-54.47	20230425	7040	2.70	20231027	15880	-54.47	20230425	7040	2.70	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
110	20231113	121142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7270	-100	5	-1.36	482335650	65590	64.35	7470	7530	7210	9580	5160	7370	7353.80	1.17	0	2967	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1355	173.10	4.31	12	0.35	42.00	1688.00	15880	20230425	-54.22	7040	20231027	3.27	15880	-54.22	20230425	7040	3.27	20231027	15880	-54.22	20230425	7040	3.27	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
111	20231113	111134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7340	-30	5	-0.41	315616270	42730	41.92	7470	7530	7310	9580	5160	7370	7386.29	1.17	0	11573	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1368	174.76	4.35	12	0.23	42.00	1688.00	15880	20230425	-53.78	7040	20231027	4.26	15880	-53.78	20230425	7040	4.26	20231027	15880	-53.78	20230425	7040	4.26	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
112	20231113	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	0	3	0.00	269760220	36486	35.79	7470	7530	7310	9580	5160	7370	7393.53	1.17	0	12709	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1374	175.48	4.37	12	0.20	42.00	1688.00	15880	20230425	-53.59	7040	20231027	4.69	15880	-53.59	20230425	7040	4.69	20231027	15880	-53.59	20230425	7040	4.69	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
113	20231113	091142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7410	40	2	0.54	153341010	20671	20.28	7470	7530	7370	9580	5160	7370	7418.17	1.17	0	12795	7703	7536	7453	7286	7203	7495	7245	93	2210	500	5150	10	1	18636519	1381	176.43	4.39	12	0.11	42.00	1688.00	15880	20230425	-53.34	7040	20231027	5.26	15880	-53.34	20230425	7040	5.26	20231027	15880	-53.34	20230425	7040	5.26	20231027	5.88	N	388050	500	93 억		218321	N	N	0	N	00	N
114	20231110	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7370	-280	5	-3.66	737643460	98990	101.16	7540	7620	7370	9940	5360	7650	7451.98	1.19	0	-2225	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1374	175.48	4.37	12	0.53	42.00	1688.00	15880	20230425	-53.59	7040	20231027	4.69	15880	-53.59	20230425	7040	4.69	20231027	15880	-53.59	20230425	7040	4.69	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
115	20231110	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7400	-250	5	-3.27	670128580	89841	91.81	7540	7620	7390	9940	5360	7650	7459.05	1.19	0	-4240	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1379	176.19	4.38	12	0.48	42.00	1688.00	15880	20230425	-53.40	7040	20231027	5.11	15880	-53.40	20230425	7040	5.11	20231027	15880	-53.40	20230425	7040	5.11	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
116	20231110	141146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	-210	5	-2.75	569858710	76311	77.99	7540	7620	7400	9940	5360	7650	7467.58	1.19	0	-5312	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1387	177.14	4.41	12	0.41	42.00	1688.00	15880	20230425	-53.15	7040	20231027	5.68	15880	-53.15	20230425	7040	5.68	20231027	15880	-53.15	20230425	7040	5.68	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
117	20231110	131147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7430	-220	5	-2.88	521049910	69750	71.28	7540	7620	7400	9940	5360	7650	7470.25	1.19	0	-5528	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1385	176.90	4.40	12	0.37	42.00	1688.00	15880	20230425	-53.21	7040	20231027	5.54	15880	-53.21	20230425	7040	5.54	20231027	15880	-53.21	20230425	7040	5.54	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
118	20231110	121155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7450	-200	5	-2.61	477422580	63874	65.28	7540	7620	7410	9940	5360	7650	7474.44	1.19	0	-3691	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1388	177.38	4.41	12	0.34	42.00	1688.00	15880	20230425	-53.09	7040	20231027	5.82	15880	-53.09	20230425	7040	5.82	20231027	15880	-53.09	20230425	7040	5.82	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
119	20231110	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	-180	5	-2.35	430951920	57630	58.90	7540	7620	7410	9940	5360	7650	7477.91	1.19	0	-2386	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1392	177.86	4.43	12	0.31	42.00	1688.00	15880	20230425	-52.96	7040	20231027	6.11	15880	-52.96	20230425	7040	6.11	20231027	15880	-52.96	20230425	7040	6.11	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
120	20231110	101147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7490	-160	5	-2.09	349028250	46645	47.67	7540	7620	7410	9940	5360	7650	7482.65	1.19	0	-440	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1396	178.33	4.44	12	0.25	42.00	1688.00	15880	20230425	-52.83	7040	20231027	6.39	15880	-52.83	20230425	7040	6.39	20231027	15880	-52.83	20230425	7040	6.39	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
121	20231110	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	-130	5	-1.70	96832650	12862	13.14	7540	7620	7480	9940	5360	7650	7528.58	1.19	0	-1596	7943	7796	7693	7546	7443	7745	7495	93	2290	500	5350	10	1	18636519	1401	179.05	4.45	12	0.07	42.00	1688.00	15880	20230425	-52.64	7040	20231027	6.82	15880	-52.64	20230425	7040	6.82	20231027	15880	-52.64	20230425	7040	6.82	20231027	5.83	N	388050	500	93 억		220881	N	N	18	N	00	N
122	20231109	161119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-200	5	-2.55	745561910	97252	67.50	7780	7840	7590	10200	5500	7850	7666.21	1.14	0	8076	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1426	182.14	4.53	12	0.52	42.00	1688.00	15880	20230425	-51.83	7040	20231027	8.66	15880	-51.83	20230425	7040	8.66	20231027	15880	-51.83	20230425	7040	8.66	20231027	5.70	N	388050	500	93 억		212899	N	N	18	N	00	N
123	20231109	151119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-190	5	-2.42	713447120	93056	64.59	7780	7840	7590	10200	5500	7850	7666.77	1.14	0	8012	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1428	182.38	4.54	12	0.50	42.00	1688.00	15880	20230425	-51.76	7040	20231027	8.81	15880	-51.76	20230425	7040	8.81	20231027	15880	-51.76	20230425	7040	8.81	20231027	5.70	N	388050	500	93 억		212899	N	N	30	N	00	N
124	20231109	141114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-190	5	-2.42	620051160	80852	56.12	7780	7840	7590	10200	5500	7850	7668.86	1.14	0	5388	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1428	182.38	4.54	12	0.43	42.00	1688.00	15880	20230425	-51.76	7040	20231027	8.81	15880	-51.76	20230425	7040	8.81	20231027	15880	-51.76	20230425	7040	8.81	20231027	5.70	N	388050	500	93 억		212899	N	N	30	N	00	N
125	20231109	131118	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	-170	5	-2.17	581086150	75768	52.59	7780	7840	7590	10200	5500	7850	7669.17	1.14	0	5816	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1431	182.86	4.55	12	0.41	42.00	1688.00	15880	20230425	-51.64	7040	20231027	9.09	15880	-51.64	20230425	7040	9.09	20231027	15880	-51.64	20230425	7040	9.09	20231027	5.70	N	388050	500	93 억		212899	N	N	30	N	00	N
126	20231109	121122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	-180	5	-2.29	554244650	72267	50.16	7780	7840	7590	10200	5500	7850	7669.29	1.14	0	6501	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1429	182.62	4.54	12	0.39	42.00	1688.00	15880	20230425	-51.70	7040	20231027	8.95	15880	-51.70	20230425	7040	8.95	20231027	15880	-51.70	20230425	7040	8.95	20231027	5.70	N	388050	500	93 억		212899	N	N	30	N	00	N
127	20231109	111117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	-200	5	-2.55	506009840	65973	45.79	7780	7840	7590	10200	5500	7850	7669.83	1.14	0	6587	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1426	182.14	4.53	12	0.35	42.00	1688.00	15880	20230425	-51.83	7040	20231027	8.66	15880	-51.83	20230425	7040	8.66	20231027	15880	-51.83	20230425	7040	8.66	20231027	5.70	N	388050	500	93 억		212899	N	N	30	N	00	N
128	20231109	101112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7660	-190	5	-2.42	442180370	57676	40.03	7780	7840	7590	10200	5500	7850	7666.48	1.14	0	3956	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1428	182.38	4.54	12	0.31	42.00	1688.00	15880	20230425	-51.76	7040	20231027	8.81	15880	-51.76	20230425	7040	8.81	20231027	15880	-51.76	20230425	7040	8.81	20231027	5.70	N	388050	500	93 억		212899	N	N	30	N	00	N
129	20231109	091120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-240	5	-3.06	143549920	18645	12.94	7780	7840	7610	10200	5500	7850	7698.75	1.14	0	-2973	8176	8012	7896	7732	7616	7955	7675	93	2350	500	5490	10	1	18636519	1418	181.19	4.51	12	0.10	42.00	1688.00	15880	20230425	-52.08	7040	20231027	8.10	15880	-52.08	20230425	7040	8.10	20231027	15880	-52.08	20230425	7040	8.10	20231027	5.70	N	388050	500	93 억		212899	N	N	30	N	00	N
130	20231108	161110	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7850	-20	5	-0.25	1134925350	143073	100.40	8000	8060	7780	10230	5510	7870	7933.16	1.17	0	-5725	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1463	186.90	4.65	12	0.77	42.00	1688.00	15880	20230425	-50.57	7040	20231027	11.51	15880	-50.57	20230425	7040	11.51	20231027	15880	-50.57	20230425	7040	11.51	20231027	5.80	N	388050	500	93 억		218616	N	N	30	N	00	N
131	20231108	151114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7800	-70	5	-0.89	1052370590	132526	92.99	8000	8060	7780	10230	5510	7870	7941.40	1.17	0	-8964	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1454	185.71	4.62	12	0.71	42.00	1688.00	15880	20230425	-50.88	7040	20231027	10.80	15880	-50.88	20230425	7040	10.80	20231027	15880	-50.88	20230425	7040	10.80	20231027	5.80	N	388050	500	93 억		218616	N	N	23	N	00	N
132	20231108	141107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	60	2	0.76	866227230	108793	76.34	8000	8060	7890	10230	5510	7870	7963.02	1.17	0	427	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1478	188.81	4.70	12	0.58	42.00	1688.00	15880	20230425	-50.06	7040	20231027	12.64	15880	-50.06	20230425	7040	12.64	20231027	15880	-50.06	20230425	7040	12.64	20231027	5.80	N	388050	500	93 억		218616	N	N	23	N	00	N
133	20231108	131105	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7930	60	2	0.76	838874670	105346	73.92	8000	8060	7890	10230	5510	7870	7963.94	1.17	0	1528	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1478	188.81	4.70	12	0.57	42.00	1688.00	15880	20230425	-50.06	7040	20231027	12.64	15880	-50.06	20230425	7040	12.64	20231027	15880	-50.06	20230425	7040	12.64	20231027	5.80	N	388050	500	93 억		218616	N	N	23	N	00	N
134	20231108	121102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	50	2	0.64	770054090	96651	67.82	8000	8060	7900	10230	5510	7870	7968.39	1.17	0	4466	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1476	188.57	4.69	12	0.52	42.00	1688.00	15880	20230425	-50.13	7040	20231027	12.50	15880	-50.13	20230425	7040	12.50	20231027	15880	-50.13	20230425	7040	12.50	20231027	5.80	N	388050	500	93 억		218616	N	N	23	N	00	N
135	20231108	111112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	110	2	1.40	712130930	89363	62.71	8000	8060	7900	10230	5510	7870	7970.10	1.17	0	5844	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1487	190.00	4.73	12	0.48	42.00	1688.00	15880	20230425	-49.75	7040	20231027	13.35	15880	-49.75	20230425	7040	13.35	20231027	15880	-49.75	20230425	7040	13.35	20231027	5.80	N	388050	500	93 억		218616	N	N	23	N	00	N
136	20231108	101108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8000	130	2	1.65	498409830	62509	43.86	8000	8060	7900	10230	5510	7870	7975.10	1.17	0	9105	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1491	190.48	4.74	12	0.34	42.00	1688.00	15880	20230425	-49.62	7040	20231027	13.64	15880	-49.62	20230425	7040	13.64	20231027	15880	-49.62	20230425	7040	13.64	20231027	5.80	N	388050	500	93 억		218616	N	N	23	N	00	N
137	20231108	091106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7960	90	2	1.14	118952260	14968	10.50	8000	8020	7900	10230	5510	7870	7952.67	1.17	0	-1066	8203	8036	7863	7696	7523	7950	7610	93	2360	500	5500	10	1	18636519	1483	189.52	4.72	12	0.08	42.00	1688.00	15880	20230425	-49.87	7040	20231027	13.07	15880	-49.87	20230425	7040	13.07	20231027	15880	-49.87	20230425	7040	13.07	20231027	5.80	N	388050	500	93 억		218616	N	N	23	N	00	N
138	20231107	161107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-160	5	-1.99	1115909610	142254	86.03	8030	8030	7690	10430	5630	8030	7844.42	1.29	0	-20794	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1467	187.38	4.66	12	0.76	42.00	1688.00	15880	20230425	-50.44	7040	20231027	11.79	15880	-50.44	20230425	7040	11.79	20231027	15880	-50.44	20230425	7040	11.79	20231027	5.72	N	388050	500	93 억		240568	N	N	23	N	00	N
139	20231107	151111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-140	5	-1.74	1070229510	136449	82.52	8030	8030	7690	10430	5630	8030	7843.41	1.29	0	-21197	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1470	187.86	4.67	12	0.73	42.00	1688.00	15880	20230425	-50.31	7040	20231027	12.07	15880	-50.31	20230425	7040	12.07	20231027	15880	-50.31	20230425	7040	12.07	20231027	5.72	N	388050	500	93 억		240568	N	N	14	N	00	N
140	20231107	141111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7890	-140	5	-1.74	965232390	123077	74.44	8030	8030	7690	10430	5630	8030	7842.47	1.29	0	-17689	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1470	187.86	4.67	12	0.66	42.00	1688.00	15880	20230425	-50.31	7040	20231027	12.07	15880	-50.31	20230425	7040	12.07	20231027	15880	-50.31	20230425	7040	12.07	20231027	5.72	N	388050	500	93 억		240568	N	N	14	N	00	N
141	20231107	131114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-300	5	-3.74	861852390	109773	66.39	8030	8030	7690	10430	5630	8030	7851.19	1.29	0	-17392	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1441	184.05	4.58	12	0.59	42.00	1688.00	15880	20230425	-51.32	7040	20231027	9.80	15880	-51.32	20230425	7040	9.80	20231027	15880	-51.32	20230425	7040	9.80	20231027	5.72	N	388050	500	93 억		240568	N	N	14	N	00	N
142	20231107	121106	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7730	-300	5	-3.74	754767360	95900	58.00	8030	8030	7720	10430	5630	8030	7870.32	1.29	0	-11555	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1441	184.05	4.58	12	0.51	42.00	1688.00	15880	20230425	-51.32	7040	20231027	9.80	15880	-51.32	20230425	7040	9.80	20231027	15880	-51.32	20230425	7040	9.80	20231027	5.72	N	388050	500	93 억		240568	N	N	14	N	00	N
143	20231107	111107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	-150	5	-1.87	581043750	73581	44.50	8030	8030	7830	10430	5630	8030	7896.61	1.29	0	4329	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1469	187.62	4.67	12	0.39	42.00	1688.00	15880	20230425	-50.38	7040	20231027	11.93	15880	-50.38	20230425	7040	11.93	20231027	15880	-50.38	20230425	7040	11.93	20231027	5.72	N	388050	500	93 억		240568	N	N	14	N	00	N
144	20231107	101119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7870	-160	5	-1.99	395256930	49980	30.23	8030	8030	7830	10430	5630	8030	7908.25	1.29	0	10825	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1467	187.38	4.66	12	0.27	42.00	1688.00	15880	20230425	-50.44	7040	20231027	11.79	15880	-50.44	20230425	7040	11.79	20231027	15880	-50.44	20230425	7040	11.79	20231027	5.72	N	388050	500	93 억		240568	N	N	14	N	00	N
145	20231107	091054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7940	-90	5	-1.12	152268070	19242	11.64	8030	8030	7830	10430	5630	8030	7913.18	1.29	0	2793	8176	8102	7956	7882	7736	8140	7920	93	2400	500	5620	10	1	18636519	1480	189.05	4.70	12	0.10	42.00	1688.00	15880	20230425	-50.00	7040	20231027	12.78	15880	-50.00	20230425	7040	12.78	20231027	15880	-50.00	20230425	7040	12.78	20231027	5.72	N	388050	500	93 억		240568	N	N	14	N	00	N
146	20231106	161042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8030	280	2	3.61	1298902480	163705	145.71	7890	8030	7810	10070	5430	7750	7934.19	1.14	0	27788	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1497	191.19	4.76	12	0.88	42.00	1688.00	15880	20230425	-49.43	7040	20231027	14.06	15880	-49.43	20230425	7040	14.06	20231027	15880	-49.43	20230425	7040	14.06	20231027	5.85	N	388050	500	93 억		212754	N	N	14	N	00	N
147	20231106	151048	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	240	2	3.10	1232652910	155430	138.35	7890	8030	7810	10070	5430	7750	7930.60	1.14	0	27304	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1489	190.24	4.73	12	0.83	42.00	1688.00	15880	20230425	-49.69	7040	20231027	13.49	15880	-49.69	20230425	7040	13.49	20231027	15880	-49.69	20230425	7040	13.49	20231027	5.85	N	388050	500	93 억		212754	N	N	12	N	00	N
148	20231106	141042	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7980	230	2	2.97	1086755930	137161	122.09	7890	8030	7810	10070	5430	7750	7923.21	1.14	0	22403	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1487	190.00	4.73	12	0.74	42.00	1688.00	15880	20230425	-49.75	7040	20231027	13.35	15880	-49.75	20230425	7040	13.35	20231027	15880	-49.75	20230425	7040	13.35	20231027	5.85	N	388050	500	93 억		212754	N	N	12	N	00	N
149	20231106	131052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	240	2	3.10	971071120	122684	109.20	7890	8030	7810	10070	5430	7750	7915.22	1.14	0	22840	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1489	190.24	4.73	12	0.66	42.00	1688.00	15880	20230425	-49.69	7040	20231027	13.49	15880	-49.69	20230425	7040	13.49	20231027	15880	-49.69	20230425	7040	13.49	20231027	5.85	N	388050	500	93 억		212754	N	N	12	N	00	N
150	20231106	121049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7990	240	2	3.10	862862380	109134	97.14	7890	8030	7810	10070	5430	7750	7906.45	1.14	0	24193	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1489	190.24	4.73	12	0.59	42.00	1688.00	15880	20230425	-49.69	7040	20231027	13.49	15880	-49.69	20230425	7040	13.49	20231027	15880	-49.69	20230425	7040	13.49	20231027	5.85	N	388050	500	93 억		212754	N	N	12	N	00	N
151	20231106	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7920	170	2	2.19	754078250	95514	85.02	7890	7960	7810	10070	5430	7750	7894.95	1.14	0	21884	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1476	188.57	4.69	12	0.51	42.00	1688.00	15880	20230425	-50.13	7040	20231027	12.50	15880	-50.13	20230425	7040	12.50	20231027	15880	-50.13	20230425	7040	12.50	20231027	5.85	N	388050	500	93 억		212754	N	N	12	N	00	N
152	20231106	101020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7880	130	2	1.68	534645950	67768	60.32	7890	7940	7810	10070	5430	7750	7889.36	1.14	0	6882	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1469	187.62	4.67	12	0.36	42.00	1688.00	15880	20230425	-50.38	7040	20231027	11.93	15880	-50.38	20230425	7040	11.93	20231027	15880	-50.38	20230425	7040	11.93	20231027	5.85	N	388050	500	93 억		212754	N	N	12	N	00	N
153	20231106	091045	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7840	90	2	1.16	281014410	35607	31.69	7890	7940	7840	10070	5430	7750	7892.11	1.14	0	-794	7956	7852	7706	7602	7456	7905	7655	93	2320	500	5420	10	1	18636519	1461	186.67	4.64	12	0.19	42.00	1688.00	15880	20230425	-50.63	7040	20231027	11.36	15880	-50.63	20230425	7040	11.36	20231027	15880	-50.63	20230425	7040	11.36	20231027	5.85	N	388050	500	93 억		212754	N	N	12	N	00	N
154	20231103	161033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	140	2	1.84	856060630	111140	73.81	7650	7810	7560	9890	5330	7610	7702.54	1.07	0	11973	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1444	184.52	4.59	12	0.60	42.00	1688.00	15880	20230425	-51.20	7040	20231027	10.09	15880	-51.20	20230425	7040	10.09	20231027	15880	-51.20	20230425	7040	10.09	20231027	5.93	N	388050	500	93 억		198929	N	N	12	N	00	N
155	20231103	151029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7760	150	2	1.97	806213930	104710	69.54	7650	7810	7560	9890	5330	7610	7699.49	1.07	0	10322	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1446	184.76	4.60	12	0.56	42.00	1688.00	15880	20230425	-51.13	7040	20231027	10.23	15880	-51.13	20230425	7040	10.23	20231027	15880	-51.13	20230425	7040	10.23	20231027	5.93	N	388050	500	93 억		198929	N	N	17	N	00	N
156	20231103	141030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	140	2	1.84	738561640	95986	63.74	7650	7810	7560	9890	5330	7610	7694.47	1.07	0	9919	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1444	184.52	4.59	12	0.52	42.00	1688.00	15880	20230425	-51.20	7040	20231027	10.09	15880	-51.20	20230425	7040	10.09	20231027	15880	-51.20	20230425	7040	10.09	20231027	5.93	N	388050	500	93 억		198929	N	N	17	N	00	N
157	20231103	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	170	2	2.23	692530900	90046	59.80	7650	7810	7560	9890	5330	7610	7690.86	1.07	0	9746	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1450	185.24	4.61	12	0.48	42.00	1688.00	15880	20230425	-51.01	7040	20231027	10.51	15880	-51.01	20230425	7040	10.51	20231027	15880	-51.01	20230425	7040	10.51	20231027	5.93	N	388050	500	93 억		198929	N	N	17	N	00	N
158	20231103	121026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7780	170	2	2.23	642451830	83582	55.51	7650	7810	7560	9890	5330	7610	7686.49	1.07	0	9804	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1450	185.24	4.61	12	0.45	42.00	1688.00	15880	20230425	-51.01	7040	20231027	10.51	15880	-51.01	20230425	7040	10.51	20231027	15880	-51.01	20230425	7040	10.51	20231027	5.93	N	388050	500	93 억		198929	N	N	17	N	00	N
159	20231103	111037	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7750	140	2	1.84	487240440	63594	42.23	7650	7780	7560	9890	5330	7610	7661.74	1.07	0	7144	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1444	184.52	4.59	12	0.34	42.00	1688.00	15880	20230425	-51.20	7040	20231027	10.09	15880	-51.20	20230425	7040	10.09	20231027	15880	-51.20	20230425	7040	10.09	20231027	5.93	N	388050	500	93 억		198929	N	N	17	N	00	N
160	20231103	101017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	80	2	1.05	322294140	42242	28.05	7650	7730	7560	9890	5330	7610	7629.71	1.07	0	1900	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1433	183.10	4.56	12	0.23	42.00	1688.00	15880	20230425	-51.57	7040	20231027	9.23	15880	-51.57	20230425	7040	9.23	20231027	15880	-51.57	20230425	7040	9.23	20231027	5.93	N	388050	500	93 억		198929	N	N	17	N	00	N
161	20231103	091022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-40	5	-0.53	159235450	20871	13.86	7650	7730	7560	9890	5330	7610	7629.51	1.07	0	-2115	7776	7692	7556	7472	7336	7735	7515	93	2280	500	5320	10	1	18636519	1411	180.24	4.48	12	0.11	42.00	1688.00	15880	20230425	-52.33	7040	20231027	7.53	15880	-52.33	20230425	7040	7.53	20231027	15880	-52.33	20230425	7040	7.53	20231027	5.93	N	388050	500	93 억		198929	N	N	17	N	00	N
162	20231102	161021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	300	2	4.10	1133946950	149968	113.81	7420	7640	7420	9500	5120	7310	7561.24	0.84	0	42836	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1418	181.19	4.51	12	0.80	42.00	1688.00	15880	20230425	-52.08	7040	20231027	8.10	15880	-52.08	20230425	7040	8.10	20231027	15880	-52.08	20230425	7040	8.10	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
163	20231102	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	290	2	3.97	1075265040	142254	107.95	7420	7640	7420	9500	5120	7310	7558.77	0.84	0	43173	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1416	180.95	4.50	12	0.76	42.00	1688.00	15880	20230425	-52.14	7040	20231027	7.95	15880	-52.14	20230425	7040	7.95	20231027	15880	-52.14	20230425	7040	7.95	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
164	20231102	141019	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	260	2	3.56	977469440	129366	98.17	7420	7640	7420	9500	5120	7310	7555.84	0.84	0	41984	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1411	180.24	4.48	12	0.69	42.00	1688.00	15880	20230425	-52.33	7040	20231027	7.53	15880	-52.33	20230425	7040	7.53	20231027	15880	-52.33	20230425	7040	7.53	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
165	20231102	131020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	270	2	3.69	921194710	121941	92.54	7420	7640	7420	9500	5120	7310	7554.43	0.84	0	41005	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1413	180.48	4.49	12	0.65	42.00	1688.00	15880	20230425	-52.27	7040	20231027	7.67	15880	-52.27	20230425	7040	7.67	20231027	15880	-52.27	20230425	7040	7.67	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
166	20231102	121018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	290	2	3.97	886324520	117348	89.05	7420	7640	7420	9500	5120	7310	7552.96	0.84	0	42788	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1416	180.95	4.50	12	0.63	42.00	1688.00	15880	20230425	-52.14	7040	20231027	7.95	15880	-52.14	20230425	7040	7.95	20231027	15880	-52.14	20230425	7040	7.95	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
167	20231102	111017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	290	2	3.97	763964840	101262	76.85	7420	7620	7420	9500	5120	7310	7544.44	0.84	0	37564	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1416	180.95	4.50	12	0.54	42.00	1688.00	15880	20230425	-52.14	7040	20231027	7.95	15880	-52.14	20230425	7040	7.95	20231027	15880	-52.14	20230425	7040	7.95	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
168	20231102	101018	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	260	2	3.56	581310440	77226	58.60	7420	7600	7420	9500	5120	7310	7527.39	0.84	0	31070	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1411	180.24	4.48	12	0.41	42.00	1688.00	15880	20230425	-52.33	7040	20231027	7.53	15880	-52.33	20230425	7040	7.53	20231027	15880	-52.33	20230425	7040	7.53	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
169	20231102	091024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	280	2	3.83	204840610	27275	20.70	7420	7600	7420	9500	5120	7310	7510.20	0.84	0	12268	7596	7452	7356	7212	7116	7525	7285	93	2190	500	5110	10	1	18636519	1415	180.71	4.50	12	0.15	42.00	1688.00	15880	20230425	-52.20	7040	20231027	7.81	15880	-52.20	20230425	7040	7.81	20231027	15880	-52.20	20230425	7040	7.81	20231027	5.83	N	388050	500	93 억		156463	N	N	17	N	00	N
170	20231101	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	190	2	2.67	953986980	129105	85.86	7260	7500	7260	9250	4990	7120	7389.85	0.53	0	57366	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1362	174.05	4.33	12	0.69	42.00	1688.00	15880	20230425	-53.97	7040	20231027	3.84	15880	-53.97	20230425	7040	3.84	20231027	15880	-53.97	20230425	7040	3.84	20231027	5.81	N	388050	500	93 억		99246	N	N	17	N	00	N
171	20231101	151014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	180	2	2.53	898270350	121486	80.79	7260	7500	7260	9250	4990	7120	7394.02	0.53	0	55619	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1360	173.81	4.32	12	0.65	42.00	1688.00	15880	20230425	-54.03	7040	20231027	3.69	15880	-54.03	20230425	7040	3.69	20231027	15880	-54.03	20230425	7040	3.69	20231027	5.81	N	388050	500	93 억		99246	N	N	16	N	00	N
172	20231101	141005	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	200	2	2.81	816543130	110288	73.34	7260	7500	7260	9250	4990	7120	7403.74	0.53	0	51142	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1364	174.29	4.34	12	0.59	42.00	1688.00	15880	20230425	-53.90	7040	20231027	3.98	15880	-53.90	20230425	7040	3.98	20231027	15880	-53.90	20230425	7040	3.98	20231027	5.81	N	388050	500	93 억		99246	N	N	16	N	00	N
173	20231101	131014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7350	230	2	3.23	792082800	106960	71.13	7260	7500	7260	9250	4990	7120	7405.41	0.53	0	51508	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1370	175.00	4.35	12	0.57	42.00	1688.00	15880	20230425	-53.72	7040	20231027	4.40	15880	-53.72	20230425	7040	4.40	20231027	15880	-53.72	20230425	7040	4.40	20231027	5.81	N	388050	500	93 억		99246	N	N	16	N	00	N
174	20231101	121038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	240	2	3.37	729215930	98436	65.46	7260	7500	7260	9250	4990	7120	7408.02	0.53	0	48563	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1372	175.24	4.36	12	0.53	42.00	1688.00	15880	20230425	-53.65	7040	20231027	4.55	15880	-53.65	20230425	7040	4.55	20231027	15880	-53.65	20230425	7040	4.55	20231027	5.81	N	388050	500	93 억		99246	N	N	16	N	00	N
175	20231101	111046	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	190	2	2.67	704273430	95044	63.21	7260	7500	7260	9250	4990	7120	7409.97	0.53	0	48616	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1362	174.05	4.33	12	0.51	42.00	1688.00	15880	20230425	-53.97	7040	20231027	3.84	15880	-53.97	20230425	7040	3.84	20231027	15880	-53.97	20230425	7040	3.84	20231027	5.81	N	388050	500	93 억		99246	N	N	16	N	00	N
176	20231101	101029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	310	2	4.35	609015670	82075	54.58	7260	7500	7260	9250	4990	7120	7420.23	0.53	0	54010	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1385	176.90	4.40	12	0.44	42.00	1688.00	15880	20230425	-53.21	7040	20231027	5.54	15880	-53.21	20230425	7040	5.54	20231027	15880	-53.21	20230425	7040	5.54	20231027	5.81	N	388050	500	93 억		99246	N	N	16	N	00	N
177	20231101	091033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	270	2	3.79	178125030	24168	16.07	7260	7410	7260	9250	4990	7120	7370.28	0.53	0	17130	7800	7460	7280	6940	6760	7370	6850	93	2130	500	4980	10	1	18636519	1377	175.95	4.38	12	0.13	42.00	1688.00	15880	20230425	-53.46	7040	20231027	4.97	15880	-53.46	20230425	7040	4.97	20231027	15880	-53.46	20230425	7040	4.97	20231027	5.81	N	388050	500	93 억		99246	N	N	16	N	00	N