KissMeData/333620/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	161229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	460	2	4.65	420902270	40949	87.46	9970	10440	9890	12850	6930	9890	10278.69	0.39	0	12387	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1093	30.90	1.96	12	0.39	335.00	5287.00	16480	20230419	-37.20	9520	20230104	8.72	16480	-37.20	20230419	9520	8.72	20230104	16480	-37.20	20230419	9520	8.72	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
3	20231130	151227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	440	2	4.45	407926140	39695	84.78	9970	10440	9890	12850	6930	9890	10276.51	0.39	0	12492	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1090	30.84	1.95	12	0.38	335.00	5287.00	16480	20230419	-37.32	9520	20230104	8.51	16480	-37.32	20230419	9520	8.51	20230104	16480	-37.32	20230419	9520	8.51	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
4	20231130	141224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	470	2	4.75	380892070	37071	79.18	9970	10440	9890	12850	6930	9890	10274.66	0.39	0	12305	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1094	30.93	1.96	12	0.35	335.00	5287.00	16480	20230419	-37.14	9520	20230104	8.82	16480	-37.14	20230419	9520	8.82	20230104	16480	-37.14	20230419	9520	8.82	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
5	20231130	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	510	2	5.16	345164530	33625	71.82	9970	10440	9890	12850	6930	9890	10265.12	0.39	0	12728	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1098	31.04	1.97	12	0.32	335.00	5287.00	16480	20230419	-36.89	9520	20230104	9.24	16480	-36.89	20230419	9520	9.24	20230104	16480	-36.89	20230419	9520	9.24	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
6	20231130	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	490	2	4.95	283197970	27659	59.08	9970	10440	9890	12850	6930	9890	10238.91	0.39	0	11858	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1096	30.99	1.96	12	0.26	335.00	5287.00	16480	20230419	-37.01	9520	20230104	9.03	16480	-37.01	20230419	9520	9.03	20230104	16480	-37.01	20230419	9520	9.03	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
7	20231130	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	340	2	3.44	136112270	13433	28.69	9970	10300	9890	12850	6930	9890	10132.68	0.39	0	6283	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1080	30.54	1.93	12	0.13	335.00	5287.00	16480	20230419	-37.92	9520	20230104	7.46	16480	-37.92	20230419	9520	7.46	20230104	16480	-37.92	20230419	9520	7.46	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
8	20231130	101224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	380	2	3.84	89283540	8839	18.88	9970	10300	9890	12850	6930	9890	10101.09	0.39	0	4266	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1084	30.66	1.94	12	0.08	335.00	5287.00	16480	20230419	-37.68	9520	20230104	7.88	16480	-37.68	20230419	9520	7.88	20230104	16480	-37.68	20230419	9520	7.88	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
9	20231130	091224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	40	2	0.40	7048700	709	1.51	9970	9970	9890	12850	6930	9890	9941.75	0.39	0	-551	10430	10160	9980	9710	9530	10070	9620	11	2960	100	6720	10	1	10556344	1048	29.64	1.88	12	0.01	335.00	5287.00	16480	20230419	-39.75	9520	20230104	4.31	16480	-39.75	20230419	9520	4.31	20230104	16480	-39.75	20230419	9520	4.31	20230104	2.03	N	333620	100	10 억		41091	N	N	0	N	00	N
10	20231129	161218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-280	5	-2.75	465461220	46819	454.86	10180	10250	9800	13220	7120	10170	9941.72	0.40	0	-1384	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1044	29.52	1.87	12	0.44	335.00	5287.00	16480	20230419	-39.99	9520	20230104	3.89	16480	-39.99	20230419	9520	3.89	20230104	16480	-39.99	20230419	9520	3.89	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
11	20231129	151230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-270	5	-2.65	460901790	46358	450.38	10180	10250	9800	13220	7120	10170	9942.23	0.40	0	-1036	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1045	29.55	1.87	12	0.44	335.00	5287.00	16480	20230419	-39.93	9520	20230104	3.99	16480	-39.93	20230419	9520	3.99	20230104	16480	-39.93	20230419	9520	3.99	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
12	20231129	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-250	5	-2.46	428293930	43065	418.39	10180	10250	9800	13220	7120	10170	9945.29	0.40	0	-130	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1047	29.61	1.88	12	0.41	335.00	5287.00	16480	20230419	-39.81	9520	20230104	4.20	16480	-39.81	20230419	9520	4.20	20230104	16480	-39.81	20230419	9520	4.20	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
13	20231129	131223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-220	5	-2.16	390804060	39283	381.65	10180	10250	9800	13220	7120	10170	9948.43	0.40	0	387	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1050	29.70	1.88	12	0.37	335.00	5287.00	16480	20230419	-39.62	9520	20230104	4.52	16480	-39.62	20230419	9520	4.52	20230104	16480	-39.62	20230419	9520	4.52	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
14	20231129	121225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-270	5	-2.65	376687690	37862	367.84	10180	10250	9800	13220	7120	10170	9948.96	0.40	0	684	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1045	29.55	1.87	12	0.36	335.00	5287.00	16480	20230419	-39.93	9520	20230104	3.99	16480	-39.93	20230419	9520	3.99	20230104	16480	-39.93	20230419	9520	3.99	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
15	20231129	111225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9930	-240	5	-2.36	369151390	37102	360.46	10180	10250	9800	13220	7120	10170	9949.64	0.40	0	762	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1048	29.64	1.88	12	0.35	335.00	5287.00	16480	20230419	-39.75	9520	20230104	4.31	16480	-39.75	20230419	9520	4.31	20230104	16480	-39.75	20230419	9520	4.31	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
16	20231129	101223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	-140	5	-1.38	148290260	14772	143.52	10180	10250	9890	13220	7120	10170	10038.60	0.40	0	-1873	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1059	29.94	1.90	12	0.14	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
17	20231129	091217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	20	2	0.20	4864060	478	4.64	10180	10250	10170	13220	7120	10170	10175.86	0.40	0	-314	10383	10276	10193	10086	10003	10235	10045	11	3050	100	6910	10	1	10556344	1076	30.42	1.93	12	0.00	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.03	N	333620	100	10 억		42476	N	N	0	N	00	N
18	20231128	161217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-30	5	-0.29	104439170	10283	75.34	10200	10300	10110	13260	7140	10200	10156.49	0.40	0	-175	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1074	30.36	1.92	12	0.10	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
19	20231128	151055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-10	5	-0.10	100554760	9901	72.54	10200	10300	10110	13260	7140	10200	10156.02	0.40	0	-265	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1076	30.42	1.93	12	0.09	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
20	20231128	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-80	5	-0.78	83818220	8249	60.44	10200	10300	10120	13260	7140	10200	10161.02	0.40	0	175	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1068	30.21	1.91	12	0.08	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
21	20231128	131209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-80	5	-0.78	78601840	7734	56.66	10200	10300	10120	13260	7140	10200	10163.15	0.40	0	176	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1068	30.21	1.91	12	0.07	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
22	20231128	121216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-30	5	-0.29	46504780	4570	33.48	10200	10300	10120	13260	7140	10200	10176.10	0.40	0	-476	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1074	30.36	1.92	12	0.04	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
23	20231128	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	0	3	0.00	25277040	2483	18.19	10200	10300	10120	13260	7140	10200	10180.04	0.40	0	-652	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1077	30.45	1.93	12	0.02	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
24	20231128	101212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-60	5	-0.59	17526900	1719	12.59	10200	10300	10120	13260	7140	10200	10195.99	0.40	0	-554	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1070	30.27	1.92	12	0.02	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
25	20231128	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-10	5	-0.10	3585930	350	2.56	10200	10270	10180	13260	7140	10200	10245.51	0.40	0	-114	10453	10326	10203	10076	9953	10265	10015	11	3060	100	6930	10	1	10556344	1076	30.42	1.93	12	0.00	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.04	N	333620	100	10 억		42651	N	N	0	N	00	N
26	20231127	161203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-120	5	-1.16	139067000	13623	168.73	10320	10330	10080	13410	7230	10320	10208.25	0.43	0	-2577	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1077	30.45	1.93	12	0.13	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
27	20231127	151217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-160	5	-1.55	137251840	13445	166.52	10320	10330	10080	13410	7230	10320	10208.39	0.43	0	-2552	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1073	30.33	1.92	12	0.13	335.00	5287.00	16480	20230419	-38.35	9520	20230104	6.72	16480	-38.35	20230419	9520	6.72	20230104	16480	-38.35	20230419	9520	6.72	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
28	20231127	141213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-220	5	-2.13	128324660	12561	155.57	10320	10330	10080	13410	7230	10320	10216.12	0.43	0	-2578	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1066	30.15	1.91	12	0.12	335.00	5287.00	16480	20230419	-38.71	9520	20230104	6.09	16480	-38.71	20230419	9520	6.09	20230104	16480	-38.71	20230419	9520	6.09	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
29	20231127	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-200	5	-1.94	116616650	11402	141.22	10320	10330	10080	13410	7230	10320	10227.74	0.43	0	-2609	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1068	30.21	1.91	12	0.11	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
30	20231127	121222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	-140	5	-1.36	104553070	10213	126.49	10320	10330	10180	13410	7230	10320	10237.25	0.43	0	-2311	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1075	30.39	1.93	12	0.10	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
31	20231127	111201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-70	5	-0.68	71029040	6928	85.81	10320	10330	10200	13410	7230	10320	10252.46	0.43	0	-1589	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1082	30.60	1.94	12	0.07	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
32	20231127	101159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	-80	5	-0.78	68249390	6657	82.45	10320	10330	10200	13410	7230	10320	10252.27	0.43	0	-1598	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1081	30.57	1.94	12	0.06	335.00	5287.00	16480	20230419	-37.86	9520	20230104	7.56	16480	-37.86	20230419	9520	7.56	20230104	16480	-37.86	20230419	9520	7.56	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
33	20231127	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	-60	5	-0.58	21234110	2064	25.56	10320	10330	10240	13410	7230	10320	10287.84	0.43	0	-645	10420	10370	10280	10230	10140	10395	10255	11	3090	100	7010	10	1	10556344	1083	30.63	1.94	12	0.02	335.00	5287.00	16480	20230419	-37.74	9520	20230104	7.77	16480	-37.74	20230419	9520	7.77	20230104	16480	-37.74	20230419	9520	7.77	20230104	2.04	N	333620	100	10 억		45442	N	N	0	N	00	N
34	20231124	161156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	120	2	1.18	82094680	8002	67.99	10250	10330	10190	13260	7140	10200	10258.46	0.43	0	-136	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1089	30.81	1.95	12	0.08	335.00	5287.00	16480	20230419	-37.38	9520	20230104	8.40	16480	-37.38	20230419	9520	8.40	20230104	16480	-37.38	20230419	9520	8.40	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
35	20231124	151204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10320	120	2	1.18	75253690	7339	62.35	10250	10320	10190	13260	7140	10200	10253.94	0.43	0	-47	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1089	30.81	1.95	12	0.07	335.00	5287.00	16480	20230419	-37.38	9520	20230104	8.40	16480	-37.38	20230419	9520	8.40	20230104	16480	-37.38	20230419	9520	8.40	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
36	20231124	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	90	2	0.88	54783510	5348	45.44	10250	10290	10190	13260	7140	10200	10243.74	0.43	0	887	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1086	30.72	1.95	12	0.05	335.00	5287.00	16480	20230419	-37.56	9520	20230104	8.09	16480	-37.56	20230419	9520	8.09	20230104	16480	-37.56	20230419	9520	8.09	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
37	20231124	131158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10260	60	2	0.59	45601280	4454	37.84	10250	10290	10190	13260	7140	10200	10238.28	0.43	0	928	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1083	30.63	1.94	12	0.04	335.00	5287.00	16480	20230419	-37.74	9520	20230104	7.77	16480	-37.74	20230419	9520	7.77	20230104	16480	-37.74	20230419	9520	7.77	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
38	20231124	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	50	2	0.49	41306230	4036	34.29	10250	10290	10190	13260	7140	10200	10234.45	0.43	0	934	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1082	30.60	1.94	12	0.04	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
39	20231124	111202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	90	2	0.88	35145160	3435	29.18	10250	10290	10190	13260	7140	10200	10231.49	0.43	0	673	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1086	30.72	1.95	12	0.03	335.00	5287.00	16480	20230419	-37.56	9520	20230104	8.09	16480	-37.56	20230419	9520	8.09	20230104	16480	-37.56	20230419	9520	8.09	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
40	20231124	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	40	2	0.39	32319840	3160	26.85	10250	10290	10190	13260	7140	10200	10227.80	0.43	0	676	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1081	30.57	1.94	12	0.03	335.00	5287.00	16480	20230419	-37.86	9520	20230104	7.56	16480	-37.86	20230419	9520	7.56	20230104	16480	-37.86	20230419	9520	7.56	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
41	20231124	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	80	2	0.78	6242310	609	5.17	10250	10280	10240	13260	7140	10200	10250.10	0.43	0	-213	10613	10406	10203	9996	9793	10510	10100	11	3060	100	6930	10	1	10556344	1085	30.69	1.94	12	0.01	335.00	5287.00	16480	20230419	-37.62	9520	20230104	7.98	16480	-37.62	20230419	9520	7.98	20230104	16480	-37.62	20230419	9520	7.98	20230104	2.05	N	333620	100	10 억		45578	N	N	0	N	00	N
42	20231123	161141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	30	2	0.29	120191020	11750	119.52	10190	10410	10000	13220	7120	10170	10229.09	0.43	0	76	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1077	30.45	1.93	12	0.11	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
43	20231123	151222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	0	3	0.00	119171600	11650	118.50	10190	10410	10000	13220	7120	10170	10229.32	0.43	0	76	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1074	30.36	1.92	12	0.11	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
44	20231123	141223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	20	2	0.20	105730000	10332	105.10	10190	10410	10000	13220	7120	10170	10233.26	0.43	0	426	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1076	30.42	1.93	12	0.10	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
45	20231123	131221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-20	5	-0.20	91874860	8967	91.21	10190	10410	10000	13220	7120	10170	10245.89	0.43	0	553	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1071	30.30	1.92	12	0.08	335.00	5287.00	16480	20230419	-38.41	9520	20230104	6.62	16480	-38.41	20230419	9520	6.62	20230104	16480	-38.41	20230419	9520	6.62	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
46	20231123	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-30	5	-0.29	88373230	8622	87.70	10190	10410	10000	13220	7120	10170	10249.74	0.43	0	378	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1070	30.27	1.92	12	0.08	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
47	20231123	111232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	80	2	0.79	79432880	7744	78.77	10190	10410	10000	13220	7120	10170	10257.35	0.43	0	504	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1082	30.60	1.94	12	0.07	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
48	20231123	101205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	130	2	1.28	75735170	7384	75.11	10190	10410	10000	13220	7120	10170	10256.66	0.43	0	578	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1087	30.75	1.95	12	0.07	335.00	5287.00	16480	20230419	-37.50	9520	20230104	8.19	16480	-37.50	20230419	9520	8.19	20230104	16480	-37.50	20230419	9520	8.19	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
49	20231123	091159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	30	2	0.29	14375030	1422	14.46	10190	10200	10000	13220	7120	10170	10109.02	0.43	0	-796	10390	10280	10200	10090	10010	10240	10050	11	3050	100	6910	10	1	10556344	1077	30.45	1.93	12	0.01	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.04	N	333620	100	10 억		45410	N	N	0	N	00	N
50	20231122	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-100	5	-0.97	100045710	9830	133.74	10200	10310	10120	13350	7190	10270	10177.59	0.43	0	408	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1074	30.36	1.92	12	0.09	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
51	20231122	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-120	5	-1.17	95370070	9370	127.48	10200	10310	10120	13350	7190	10270	10178.24	0.43	0	421	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1071	30.30	1.92	12	0.09	335.00	5287.00	16480	20230419	-38.41	9520	20230104	6.62	16480	-38.41	20230419	9520	6.62	20230104	16480	-38.41	20230419	9520	6.62	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
52	20231122	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-150	5	-1.46	84529820	8302	112.95	10200	10310	10120	13350	7190	10270	10181.86	0.43	0	285	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1068	30.21	1.91	12	0.08	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
53	20231122	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	-40	5	-0.39	34545190	3375	45.92	10200	10310	10190	13350	7190	10270	10235.61	0.43	0	-623	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1080	30.54	1.93	12	0.03	335.00	5287.00	16480	20230419	-37.92	9520	20230104	7.46	16480	-37.92	20230419	9520	7.46	20230104	16480	-37.92	20230419	9520	7.46	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
54	20231122	121215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-80	5	-0.78	34054980	3327	45.27	10200	10310	10190	13350	7190	10270	10235.94	0.43	0	-621	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1076	30.42	1.93	12	0.03	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
55	20231122	111307	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-50	5	-0.49	26454430	2582	35.13	10200	10310	10200	13350	7190	10270	10245.71	0.43	0	-704	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1079	30.51	1.93	12	0.02	335.00	5287.00	16480	20230419	-37.99	9520	20230104	7.35	16480	-37.99	20230419	9520	7.35	20230104	16480	-37.99	20230419	9520	7.35	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
56	20231122	101227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-20	5	-0.19	19646620	1917	26.08	10200	10310	10200	13350	7190	10270	10248.63	0.43	0	-644	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1082	30.60	1.94	12	0.02	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
57	20231122	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	0	3	0.00	3448170	338	4.60	10200	10270	10200	13350	7190	10270	10201.69	0.43	0	-10	10390	10330	10240	10180	10090	10360	10210	11	3080	100	6980	10	1	10556344	1084	30.66	1.94	12	0.00	335.00	5287.00	16480	20230419	-37.68	9520	20230104	7.88	16480	-37.68	20230419	9520	7.88	20230104	16480	-37.68	20230419	9520	7.88	20230104	2.05	N	333620	100	10 억		44997	N	N	0	N	00	N
58	20231121	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	40	2	0.39	70739030	6908	81.61	10160	10300	10150	13290	7170	10230	10240.16	0.41	0	1691	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1084	30.66	1.94	12	0.07	335.00	5287.00	16480	20230419	-37.68	9520	20230104	7.88	16480	-37.68	20230419	9520	7.88	20230104	16480	-37.68	20230419	9520	7.88	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
59	20231121	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	50	2	0.49	65989170	6445	76.14	10160	10300	10150	13290	7170	10230	10238.82	0.41	0	1564	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1085	30.69	1.94	12	0.06	335.00	5287.00	16480	20230419	-37.62	9520	20230104	7.98	16480	-37.62	20230419	9520	7.98	20230104	16480	-37.62	20230419	9520	7.98	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
60	20231121	141119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	70	2	0.68	56168790	5488	64.83	10160	10300	10150	13290	7170	10230	10234.84	0.41	0	1396	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1087	30.75	1.95	12	0.05	335.00	5287.00	16480	20230419	-37.50	9520	20230104	8.19	16480	-37.50	20230419	9520	8.19	20230104	16480	-37.50	20230419	9520	8.19	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
61	20231121	131108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	10	2	0.10	42873050	4195	49.56	10160	10270	10150	13290	7170	10230	10220.04	0.41	0	1507	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1081	30.57	1.94	12	0.04	335.00	5287.00	16480	20230419	-37.86	9520	20230104	7.56	16480	-37.86	20230419	9520	7.56	20230104	16480	-37.86	20230419	9520	7.56	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
62	20231121	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	40	2	0.39	40061700	3921	46.32	10160	10270	10150	13290	7170	10230	10217.21	0.41	0	1470	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1084	30.66	1.94	12	0.04	335.00	5287.00	16480	20230419	-37.68	9520	20230104	7.88	16480	-37.68	20230419	9520	7.88	20230104	16480	-37.68	20230419	9520	7.88	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
63	20231121	111104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	10	2	0.10	31402130	3076	36.34	10160	10260	10150	13290	7170	10230	10208.75	0.41	0	1231	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1081	30.57	1.94	12	0.03	335.00	5287.00	16480	20230419	-37.86	9520	20230104	7.56	16480	-37.86	20230419	9520	7.56	20230104	16480	-37.86	20230419	9520	7.56	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
64	20231121	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-20	5	-0.20	22385980	2196	25.94	10160	10260	10150	13290	7170	10230	10193.98	0.41	0	572	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1078	30.48	1.93	12	0.02	335.00	5287.00	16480	20230419	-38.05	9520	20230104	7.25	16480	-38.05	20230419	9520	7.25	20230104	16480	-38.05	20230419	9520	7.25	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
65	20231121	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-40	5	-0.39	10132070	996	11.77	10160	10260	10150	13290	7170	10230	10172.76	0.41	0	-72	10410	10320	10160	10070	9910	10365	10115	11	3060	100	6950	10	1	10556344	1076	30.42	1.93	12	0.01	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.02	N	333620	100	10 억		43306	N	N	0	N	00	N
66	20231120	161100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10230	230	2	2.30	83782510	8255	55.84	10000	10250	10000	13000	7000	10000	10149.30	0.39	0	2617	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1080	30.54	1.93	12	0.08	335.00	5287.00	16480	20230419	-37.92	9520	20230104	7.46	16480	-37.92	20230419	9520	7.46	20230104	16480	-37.92	20230419	9520	7.46	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
67	20231120	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	200	2	2.00	80042300	7888	53.36	10000	10250	10000	13000	7000	10000	10147.35	0.39	0	2484	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1077	30.45	1.93	12	0.07	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
68	20231120	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	190	2	1.90	54331700	5369	36.32	10000	10200	10000	13000	7000	10000	10119.52	0.39	0	804	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1076	30.42	1.93	12	0.05	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
69	20231120	131100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	190	2	1.90	45613070	4511	30.51	10000	10200	10000	13000	7000	10000	10111.52	0.39	0	828	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1076	30.42	1.93	12	0.04	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
70	20231120	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	200	2	2.00	42893140	4244	28.71	10000	10200	10000	13000	7000	10000	10106.77	0.39	0	794	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1077	30.45	1.93	12	0.04	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
71	20231120	111059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	200	2	2.00	34403320	3411	23.07	10000	10200	10000	13000	7000	10000	10085.99	0.39	0	617	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1077	30.45	1.93	12	0.03	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
72	20231120	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	180	2	1.80	25307850	2515	17.01	10000	10200	10000	13000	7000	10000	10062.76	0.39	0	186	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1075	30.39	1.93	12	0.02	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
73	20231120	091109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10030	30	2	0.30	8390080	839	5.68	10000	10050	10000	13000	7000	10000	10000.10	0.39	0	-705	10373	10186	10053	9866	9733	10120	9800	11	3000	100	6800	10	1	10556344	1059	29.94	1.90	12	0.01	335.00	5287.00	16480	20230419	-39.14	9520	20230104	5.36	16480	-39.14	20230419	9520	5.36	20230104	16480	-39.14	20230419	9520	5.36	20230104	2.02	N	333620	100	10 억		40689	N	N	0	N	00	N
74	20231117	161132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-240	5	-2.34	147750080	14781	148.49	10240	10240	9920	13310	7170	10240	9995.94	0.44	0	-6285	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1056	29.85	1.89	12	0.14	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
75	20231117	151139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-250	5	-2.44	144342080	14440	145.07	10240	10240	9920	13310	7170	10240	9995.99	0.44	0	-6105	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1055	29.82	1.89	12	0.14	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
76	20231117	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-270	5	-2.64	127481720	12744	128.03	10240	10240	9940	13310	7170	10240	10003.27	0.44	0	-4820	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1052	29.76	1.89	12	0.12	335.00	5287.00	16480	20230419	-39.50	9520	20230104	4.73	16480	-39.50	20230419	9520	4.73	20230104	16480	-39.50	20230419	9520	4.73	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
77	20231117	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	-270	5	-2.64	121570560	12151	122.07	10240	10240	9940	13310	7170	10240	10004.98	0.44	0	-4539	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1052	29.76	1.89	12	0.12	335.00	5287.00	16480	20230419	-39.50	9520	20230104	4.73	16480	-39.50	20230419	9520	4.73	20230104	16480	-39.50	20230419	9520	4.73	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
78	20231117	121133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	-200	5	-1.95	100323510	10018	100.64	10240	10240	9940	13310	7170	10240	10014.33	0.44	0	-3602	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1060	29.97	1.90	12	0.09	335.00	5287.00	16480	20230419	-39.08	9520	20230104	5.46	16480	-39.08	20230419	9520	5.46	20230104	16480	-39.08	20230419	9520	5.46	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
79	20231117	111138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-290	5	-2.83	88046060	8792	88.33	10240	10240	9950	13310	7170	10240	10014.34	0.44	0	-3072	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1050	29.70	1.88	12	0.08	335.00	5287.00	16480	20230419	-39.62	9520	20230104	4.52	16480	-39.62	20230419	9520	4.52	20230104	16480	-39.62	20230419	9520	4.52	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
80	20231117	101136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	-250	5	-2.44	46322790	4609	46.30	10240	10240	9970	13310	7170	10240	10050.51	0.44	0	-2708	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1055	29.82	1.89	12	0.04	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
81	20231117	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	-160	5	-1.56	18939490	1876	18.85	10240	10240	10010	13310	7170	10240	10095.68	0.44	0	-833	10366	10302	10196	10132	10026	10335	10165	11	3070	100	6960	10	1	10556344	1064	30.09	1.91	12	0.02	335.00	5287.00	16480	20230419	-38.83	9520	20230104	5.88	16480	-38.83	20230419	9520	5.88	20230104	16480	-38.83	20230419	9520	5.88	20230104	2.05	N	333620	100	10 억		46969	N	N	0	N	00	N
82	20231116	161133	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10220	130	2	1.29	94742770	9304	67.35	10090	10260	10090	13110	7070	10090	10183.01	0.41	0	3427	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1079	30.51	1.93	12	0.09	335.00	5287.00	16480	20230419	-37.99	9520	20230104	7.35	16480	-37.99	20230419	9520	7.35	20230104	16480	-37.99	20230419	9520	7.35	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
83	20231116	151126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10230	140	2	1.39	67590480	6647	48.12	10090	10230	10090	13110	7070	10090	10168.57	0.41	0	2977	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1080	30.54	1.93	12	0.06	335.00	5287.00	16480	20230419	-37.92	9520	20230104	7.46	16480	-37.92	20230419	9520	7.46	20230104	16480	-37.92	20230419	9520	7.46	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
84	20231116	141103	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10190	100	2	0.99	52247000	5143	37.23	10090	10220	10090	13110	7070	10090	10158.86	0.41	0	2154	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1076	30.42	1.93	12	0.05	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
85	20231116	131127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10180	90	2	0.89	46224020	4550	32.94	10090	10220	10090	13110	7070	10090	10159.13	0.41	0	1933	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1075	30.39	1.93	12	0.04	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
86	20231116	121128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10200	110	2	1.09	39223580	3861	27.95	10090	10220	10090	13110	7070	10090	10158.92	0.41	0	1867	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1077	30.45	1.93	12	0.04	335.00	5287.00	16480	20230419	-38.11	9520	20230104	7.14	16480	-38.11	20230419	9520	7.14	20230104	16480	-38.11	20230419	9520	7.14	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
87	20231116	111127	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10170	80	2	0.79	13071580	1291	9.35	10090	10180	10090	13110	7070	10090	10125.16	0.41	0	466	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1074	30.36	1.92	12	0.01	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
88	20231116	101126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10180	90	2	0.89	2754660	273	1.98	10090	10180	10090	13110	7070	10090	10090.33	0.41	0	82	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1075	30.39	1.93	12	0.00	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
89	20231116	091132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	0	3	0.00	0	0	0.00	0	0	0	13110	7070	10090	0.00	0.41	0	0	10343	10216	10143	10016	9943	10180	9980	11	3020	100	6860	10	1	10556344	1065	30.12	1.91	12	0.00	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.06	N	333620	100	10 억		43551	N	N	0	N	00	N
90	20231115	161008	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10090	120	2	1.20	139980510	13764	98.45	10100	10270	10070	12960	6980	9970	10170.05	0.36	0	5091	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1065	30.12	1.91	12	0.13	335.00	5287.00	16480	20230419	-38.77	9520	20230104	5.99	16480	-38.77	20230419	9520	5.99	20230104	16480	-38.77	20230419	9520	5.99	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
91	20231115	151147	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10140	170	2	1.71	136387520	13408	95.91	10100	10270	10070	12960	6980	9970	10172.10	0.36	0	5338	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1070	30.27	1.92	12	0.13	335.00	5287.00	16480	20230419	-38.47	9520	20230104	6.51	16480	-38.47	20230419	9520	6.51	20230104	16480	-38.47	20230419	9520	6.51	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
92	20231115	141144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10170	200	2	2.01	120742150	11863	84.86	10100	10270	10070	12960	6980	9970	10178.05	0.36	0	4744	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1074	30.36	1.92	12	0.11	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
93	20231115	131145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10170	200	2	2.01	98283460	9657	69.08	10100	10270	10070	12960	6980	9970	10177.43	0.36	0	4316	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1074	30.36	1.92	12	0.09	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
94	20231115	121146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10130	160	2	1.60	96346450	9467	67.72	10100	10270	10070	12960	6980	9970	10177.08	0.36	0	4323	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1069	30.24	1.92	12	0.09	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
95	20231115	111159	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10220	250	2	2.51	93661460	9203	65.83	10100	10270	10070	12960	6980	9970	10177.27	0.36	0	4208	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1079	30.51	1.93	12	0.09	335.00	5287.00	16480	20230419	-37.99	9520	20230104	7.35	16480	-37.99	20230419	9520	7.35	20230104	16480	-37.99	20230419	9520	7.35	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
96	20231115	101150	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10170	200	2	2.01	60284640	5930	42.42	10100	10260	10070	12960	6980	9970	10166.04	0.36	0	2257	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1074	30.36	1.92	12	0.06	335.00	5287.00	16480	20230419	-38.29	9520	20230104	6.83	16480	-38.29	20230419	9520	6.83	20230104	16480	-38.29	20230419	9520	6.83	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
97	20231115	091139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10160	190	2	1.91	32302020	3181	22.75	10100	10260	10070	12960	6980	9970	10154.67	0.36	0	1773	10196	10082	9946	9832	9696	10140	9890	11	2990	100	6770	10	1	10556344	1073	30.33	1.92	12	0.03	335.00	5287.00	16480	20230419	-38.35	9520	20230104	6.72	16480	-38.35	20230419	9520	6.72	20230104	16480	-38.35	20230419	9520	6.72	20230104	2.04	N	333620	100	10 억		38460	N	N	0	N	00	N
98	20231114	161121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9970	160	2	1.63	138963030	13948	99.27	9920	10060	9810	12750	6870	9810	9962.89	0.31	0	6062	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1052	29.76	1.89	12	0.13	335.00	5287.00	16480	20230419	-39.50	9520	20230104	4.73	16480	-39.50	20230419	9520	4.73	20230104	16480	-39.50	20230419	9520	4.73	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
99	20231114	151129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9940	130	2	1.33	133001900	13350	95.02	9920	10060	9810	12750	6870	9810	9962.69	0.31	0	6123	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1049	29.67	1.88	12	0.13	335.00	5287.00	16480	20230419	-39.68	9520	20230104	4.41	16480	-39.68	20230419	9520	4.41	20230104	16480	-39.68	20230419	9520	4.41	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
100	20231114	141125	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	80	2	0.82	123391000	12382	88.13	9920	10060	9810	12750	6870	9810	9965.35	0.31	0	5714	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1044	29.52	1.87	12	0.12	335.00	5287.00	16480	20230419	-39.99	9520	20230104	3.89	16480	-39.99	20230419	9520	3.89	20230104	16480	-39.99	20230419	9520	3.89	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
101	20231114	131126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	180	2	1.83	85906400	8604	61.24	9920	10060	9810	12750	6870	9810	9984.47	0.31	0	5265	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1055	29.82	1.89	12	0.08	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
102	20231114	121129	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	180	2	1.83	81978630	8210	58.43	9920	10060	9810	12750	6870	9810	9985.22	0.31	0	5275	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1055	29.82	1.89	12	0.08	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
103	20231114	111140	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	170	2	1.73	75657670	7577	53.93	9920	10060	9810	12750	6870	9810	9985.17	0.31	0	5312	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1054	29.79	1.89	12	0.07	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
104	20231114	101128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	180	2	1.83	63712220	6381	45.42	9920	10060	9810	12750	6870	9810	9984.68	0.31	0	4698	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1055	29.82	1.89	12	0.06	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
105	20231114	091114	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	210	2	2.14	23684540	2381	16.95	9920	10060	9810	12750	6870	9810	9947.31	0.31	0	1689	10090	9950	9860	9720	9630	9905	9675	11	2940	100	6670	10	1	10556344	1058	29.91	1.90	12	0.02	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.02	N	333620	100	10 억		32330	N	N	0	N	00	N
106	20231113	161106	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9810	-140	5	-1.41	137084550	13883	70.07	9980	10000	9770	12930	6970	9950	9874.27	0.36	0	-5277	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1036	29.28	1.86	12	0.13	335.00	5287.00	16480	20230419	-40.47	9520	20230104	3.05	16480	-40.47	20230419	9520	3.05	20230104	16480	-40.47	20230419	9520	3.05	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
107	20231113	151100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	-60	5	-0.60	133836570	13552	68.40	9980	10000	9770	12930	6970	9950	9875.78	0.36	0	-5189	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1044	29.52	1.87	12	0.13	335.00	5287.00	16480	20230419	-39.99	9520	20230104	3.89	16480	-39.99	20230419	9520	3.89	20230104	16480	-39.99	20230419	9520	3.89	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
108	20231113	141102	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9830	-120	5	-1.21	113211740	11449	57.78	9980	10000	9770	12930	6970	9950	9888.35	0.36	0	-5131	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1038	29.34	1.86	12	0.11	335.00	5287.00	16480	20230419	-40.35	9520	20230104	3.26	16480	-40.35	20230419	9520	3.26	20230104	16480	-40.35	20230419	9520	3.26	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
109	20231113	131100	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9890	-60	5	-0.60	107367480	10854	54.78	9980	10000	9770	12930	6970	9950	9891.97	0.36	0	-5034	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1044	29.52	1.87	12	0.10	335.00	5287.00	16480	20230419	-39.99	9520	20230104	3.89	16480	-39.99	20230419	9520	3.89	20230104	16480	-39.99	20230419	9520	3.89	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
110	20231113	121104	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9770	-180	5	-1.81	102809580	10391	52.44	9980	10000	9770	12930	6970	9950	9894.10	0.36	0	-5014	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1031	29.16	1.85	12	0.10	335.00	5287.00	16480	20230419	-40.72	9520	20230104	2.63	16480	-40.72	20230419	9520	2.63	20230104	16480	-40.72	20230419	9520	2.63	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
111	20231113	111058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9870	-80	5	-0.80	75384450	7597	38.34	9980	10000	9850	12930	6970	9950	9922.92	0.36	0	-3523	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1042	29.46	1.87	12	0.07	335.00	5287.00	16480	20230419	-40.11	9520	20230104	3.68	16480	-40.11	20230419	9520	3.68	20230104	16480	-40.11	20230419	9520	3.68	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
112	20231113	101056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9990	40	2	0.40	55872810	5626	28.39	9980	10000	9870	12930	6970	9950	9931.18	0.36	0	-2007	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1055	29.82	1.89	12	0.05	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
113	20231113	091105	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9960	10	2	0.10	7534540	756	3.82	9980	10000	9960	12930	6970	9950	9966.32	0.36	0	-247	10316	10132	10016	9832	9716	10075	9775	11	2980	100	6760	10	1	10556344	1051	29.73	1.88	12	0.01	335.00	5287.00	16480	20230419	-39.56	9520	20230104	4.62	16480	-39.56	20230419	9520	4.62	20230104	16480	-39.56	20230419	9520	4.62	20230104	2.02	N	333620	100	10 억		37607	N	N	0	N	00	N
114	20231110	161118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9950	-290	5	-2.83	189741720	18980	101.88	10190	10200	9900	13310	7170	10240	9997.47	0.38	0	-1977	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1050	29.70	1.88	12	0.18	335.00	5287.00	16480	20230419	-39.62	9520	20230104	4.52	16480	-39.62	20230419	9520	4.52	20230104	16480	-39.62	20230419	9520	4.52	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
115	20231110	151123	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	-260	5	-2.54	165197200	16512	88.64	10190	10200	9940	13310	7170	10240	10004.68	0.38	0	-1929	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1054	29.79	1.89	12	0.16	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
116	20231110	141108	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9980	-260	5	-2.54	156407450	15632	83.91	10190	10200	9940	13310	7170	10240	10005.59	0.38	0	-1870	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1054	29.79	1.89	12	0.15	335.00	5287.00	16480	20230419	-39.44	9520	20230104	4.83	16480	-39.44	20230419	9520	4.83	20230104	16480	-39.44	20230419	9520	4.83	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
117	20231110	131110	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	9970	-270	5	-2.64	142811370	14267	76.58	10190	10200	9960	13310	7170	10240	10009.91	0.38	0	-1859	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1052	29.76	1.89	12	0.14	335.00	5287.00	16480	20230419	-39.50	9520	20230104	4.73	16480	-39.50	20230419	9520	4.73	20230104	16480	-39.50	20230419	9520	4.73	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
118	20231110	121118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10000	-240	5	-2.34	117135890	11692	62.76	10190	10200	9970	13310	7170	10240	10018.46	0.38	0	-1460	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1056	29.85	1.89	12	0.11	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
119	20231110	111056	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-220	5	-2.15	115016580	11480	61.62	10190	10200	9970	13310	7170	10240	10018.87	0.38	0	-1486	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1058	29.91	1.90	12	0.11	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
120	20231110	101109	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10010	-230	5	-2.25	83141110	8287	44.48	10190	10200	9970	13310	7170	10240	10032.72	0.38	0	-1917	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1057	29.88	1.89	12	0.08	335.00	5287.00	16480	20230419	-39.26	9520	20230104	5.15	16480	-39.26	20230419	9520	5.15	20230104	16480	-39.26	20230419	9520	5.15	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
121	20231110	091050	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10020	-220	5	-2.15	16429990	1621	8.70	10190	10200	10020	13310	7170	10240	10135.71	0.38	0	-981	10693	10466	10323	10096	9953	10395	10025	11	3070	100	6960	10	1	10556344	1058	29.91	1.90	12	0.02	335.00	5287.00	16480	20230419	-39.20	9520	20230104	5.25	16480	-39.20	20230419	9520	5.25	20230104	16480	-39.20	20230419	9520	5.25	20230104	2.01	N	333620	100	10 억		39696	N	N	0	N	00	N
122	20231109	161043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10240	-230	5	-2.20	191694290	18629	193.27	10380	10550	10180	13610	7330	10470	10290.13	0.35	0	2397	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1081	30.57	1.94	12	0.18	335.00	5287.00	16480	20230419	-37.86	9520	20230104	7.56	16480	-37.86	20230419	9520	7.56	20230104	16480	-37.86	20230419	9520	7.56	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
123	20231109	151043	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10190	-280	5	-2.67	185191370	17994	186.68	10380	10550	10180	13610	7330	10470	10291.84	0.35	0	2434	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1076	30.42	1.93	12	0.17	335.00	5287.00	16480	20230419	-38.17	9520	20230104	7.04	16480	-38.17	20230419	9520	7.04	20230104	16480	-38.17	20230419	9520	7.04	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
124	20231109	141039	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10250	-220	5	-2.10	139490440	13519	140.25	10380	10550	10180	13610	7330	10470	10318.10	0.35	0	1819	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1082	30.60	1.94	12	0.13	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
125	20231109	131042	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10250	-220	5	-2.10	109310170	10571	109.67	10380	10550	10230	13610	7330	10470	10340.57	0.35	0	1875	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1082	30.60	1.94	12	0.10	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
126	20231109	121046	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10250	-220	5	-2.10	98138620	9483	98.38	10380	10550	10230	13610	7330	10470	10348.90	0.35	0	1541	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1082	30.60	1.94	12	0.09	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
127	20231109	111041	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10440	-30	5	-0.29	79047330	7625	79.11	10380	10550	10230	13610	7330	10470	10366.86	0.35	0	1305	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1102	31.16	1.97	12	0.07	335.00	5287.00	16480	20230419	-36.65	9520	20230104	9.66	16480	-36.65	20230419	9520	9.66	20230104	16480	-36.65	20230419	9520	9.66	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
128	20231109	101036	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10250	-220	5	-2.10	55149230	5312	55.11	10380	10550	10240	13610	7330	10470	10382.01	0.35	0	563	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1082	30.60	1.94	12	0.05	335.00	5287.00	16480	20230419	-37.80	9520	20230104	7.67	16480	-37.80	20230419	9520	7.67	20230104	16480	-37.80	20230419	9520	7.67	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
129	20231109	091044	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	10490	20	2	0.19	15107410	1444	14.98	10380	10550	10380	13610	7330	10470	10462.20	0.35	0	225	10996	10732	10516	10252	10036	10625	10145	11	3140	100	7110	10	1	10556344	1107	31.31	1.98	12	0.01	335.00	5287.00	16480	20230419	-36.35	9520	20230104	10.19	16480	-36.35	20230419	9520	10.19	20230104	16480	-36.35	20230419	9520	10.19	20230104	1.98	N	333620	100	10 억		37300	N	N	0	N	00	N
130	20231108	161034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	-210	5	-1.97	100545140	9490	31.81	10680	10780	10300	13880	7480	10680	10595.39	0.38	0	-2741	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1105	31.25	1.98	12	0.09	335.00	5287.00	16480	20230419	-36.47	9520	20230104	9.98	16480	-36.47	20230419	9520	9.98	20230104	16480	-36.47	20230419	9520	9.98	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
131	20231108	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-230	5	-2.15	84321510	7941	26.62	10680	10780	10440	13880	7480	10680	10618.50	0.38	0	-2670	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1103	31.19	1.98	12	0.08	335.00	5287.00	16480	20230419	-36.59	9520	20230104	9.77	16480	-36.59	20230419	9520	9.77	20230104	16480	-36.59	20230419	9520	9.77	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
132	20231108	141033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10620	-60	5	-0.56	57070180	5345	17.92	10680	10780	10530	13880	7480	10680	10677.30	0.38	0	-1296	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1121	31.70	2.01	12	0.05	335.00	5287.00	16480	20230419	-35.56	9520	20230104	11.55	16480	-35.56	20230419	9520	11.55	20230104	16480	-35.56	20230419	9520	11.55	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
133	20231108	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-10	5	-0.09	44452930	4157	13.94	10680	10780	10630	13880	7480	10680	10693.51	0.38	0	-1350	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1126	31.85	2.02	12	0.04	335.00	5287.00	16480	20230419	-35.25	9520	20230104	12.08	16480	-35.25	20230419	9520	12.08	20230104	16480	-35.25	20230419	9520	12.08	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
134	20231108	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	40	2	0.37	35632230	3328	11.16	10680	10780	10630	13880	7480	10680	10706.80	0.38	0	-1261	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1132	32.00	2.03	12	0.03	335.00	5287.00	16480	20230419	-34.95	9520	20230104	12.61	16480	-34.95	20230419	9520	12.61	20230104	16480	-34.95	20230419	9520	12.61	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
135	20231108	111036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10760	80	2	0.75	32135870	3000	10.06	10680	10780	10630	13880	7480	10680	10711.96	0.38	0	-1258	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1136	32.12	2.04	12	0.03	335.00	5287.00	16480	20230419	-34.71	9520	20230104	13.03	16480	-34.71	20230419	9520	13.03	20230104	16480	-34.71	20230419	9520	13.03	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
136	20231108	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-10	5	-0.09	25768660	2407	8.07	10680	10780	10630	13880	7480	10680	10705.72	0.38	0	-870	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1126	31.85	2.02	12	0.02	335.00	5287.00	16480	20230419	-35.25	9520	20230104	12.08	16480	-35.25	20230419	9520	12.08	20230104	16480	-35.25	20230419	9520	12.08	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
137	20231108	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10700	20	2	0.19	7985240	744	2.49	10680	10780	10680	13880	7480	10680	10732.85	0.38	0	-465	11293	10986	10793	10486	10293	10890	10390	11	3200	100	7260	10	1	10556344	1130	31.94	2.02	12	0.01	335.00	5287.00	16480	20230419	-35.07	9520	20230104	12.39	16480	-35.07	20230419	9520	12.39	20230104	16480	-35.07	20230419	9520	12.39	20230104	1.96	N	333620	100	10 억		40042	N	N	0	N	00	N
138	20231107	161033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	-220	5	-2.02	322414940	29820	82.99	11100	11100	10600	14170	7630	10900	10812.02	0.44	0	-6782	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1127	31.88	2.02	12	0.28	335.00	5287.00	16480	20230419	-35.19	9520	20230104	12.18	16480	-35.19	20230419	9520	12.18	20230104	16480	-35.19	20230419	9520	12.18	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
139	20231107	151036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	-260	5	-2.39	311005650	28750	80.02	11100	11100	10600	14170	7630	10900	10817.57	0.44	0	-6883	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1123	31.76	2.01	12	0.27	335.00	5287.00	16480	20230419	-35.44	9520	20230104	11.76	16480	-35.44	20230419	9520	11.76	20230104	16480	-35.44	20230419	9520	11.76	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
140	20231107	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	-230	5	-2.11	302789130	27979	77.87	11100	11100	10600	14170	7630	10900	10821.99	0.44	0	-6802	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1126	31.85	2.02	12	0.27	335.00	5287.00	16480	20230419	-35.25	9520	20230104	12.08	16480	-35.25	20230419	9520	12.08	20230104	16480	-35.25	20230419	9520	12.08	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
141	20231107	131038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-210	5	-1.93	299591000	27679	77.04	11100	11100	10600	14170	7630	10900	10823.75	0.44	0	-6840	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1128	31.91	2.02	12	0.26	335.00	5287.00	16480	20230419	-35.13	9520	20230104	12.29	16480	-35.13	20230419	9520	12.29	20230104	16480	-35.13	20230419	9520	12.29	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
142	20231107	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-130	5	-1.19	281588090	25989	72.33	11100	11100	10630	14170	7630	10900	10834.88	0.44	0	-6369	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1137	32.15	2.04	12	0.25	335.00	5287.00	16480	20230419	-34.65	9520	20230104	13.13	16480	-34.65	20230419	9520	13.13	20230104	16480	-34.65	20230419	9520	13.13	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
143	20231107	111031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	-130	5	-1.19	241468980	22249	61.92	11100	11100	10630	14170	7630	10900	10853.01	0.44	0	-4718	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1137	32.15	2.04	12	0.21	335.00	5287.00	16480	20230419	-34.65	9520	20230104	13.13	16480	-34.65	20230419	9520	13.13	20230104	16480	-34.65	20230419	9520	13.13	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
144	20231107	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	-270	5	-2.48	153063950	14040	39.08	11100	11100	10630	14170	7630	10900	10901.99	0.44	0	-7352	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1122	31.73	2.01	12	0.13	335.00	5287.00	16480	20230419	-35.50	9520	20230104	11.66	16480	-35.50	20230419	9520	11.66	20230104	16480	-35.50	20230419	9520	11.66	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
145	20231107	091020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10970	70	2	0.64	58394500	5352	14.90	11100	11100	10830	14170	7630	10900	10910.80	0.44	0	-2875	11380	11140	10700	10460	10020	11260	10580	11	3270	100	7410	10	1	10556344	1158	32.75	2.07	12	0.05	335.00	5287.00	16480	20230419	-33.43	9520	20230104	15.23	16480	-33.43	20230419	9520	15.23	20230104	16480	-33.43	20230419	9520	15.23	20230104	1.97	N	333620	100	10 억		46879	N	N	0	N	00	N
146	20231106	161008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10900	720	2	7.07	382859730	35836	301.52	10270	10940	10260	13230	7130	10180	10683.40	0.33	0	12397	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1151	32.54	2.06	12	0.34	335.00	5287.00	16480	20230419	-33.86	9520	20230104	14.50	16480	-33.86	20230419	9520	14.50	20230104	16480	-33.86	20230419	9520	14.50	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
147	20231106	151014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	660	2	6.48	365274140	34218	287.91	10270	10940	10260	13230	7130	10180	10674.91	0.33	0	12256	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1144	32.36	2.05	12	0.32	335.00	5287.00	16480	20230419	-34.22	9520	20230104	13.87	16480	-34.22	20230419	9520	13.87	20230104	16480	-34.22	20230419	9520	13.87	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
148	20231106	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	640	2	6.29	334551770	31373	263.97	10270	10940	10260	13230	7130	10180	10663.68	0.33	0	10971	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1142	32.30	2.05	12	0.30	335.00	5287.00	16480	20230419	-34.34	9520	20230104	13.66	16480	-34.34	20230419	9520	13.66	20230104	16480	-34.34	20230419	9520	13.66	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
149	20231106	131018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	590	2	5.80	312295920	29315	246.66	10270	10940	10260	13230	7130	10180	10653.11	0.33	0	10677	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1137	32.15	2.04	12	0.28	335.00	5287.00	16480	20230419	-34.65	9520	20230104	13.13	16480	-34.65	20230419	9520	13.13	20230104	16480	-34.65	20230419	9520	13.13	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
150	20231106	121015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10860	680	2	6.68	277208350	26067	219.33	10270	10940	10260	13230	7130	10180	10634.46	0.33	0	10578	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1146	32.42	2.05	12	0.25	335.00	5287.00	16480	20230419	-34.10	9520	20230104	14.08	16480	-34.10	20230419	9520	14.08	20230104	16480	-34.10	20230419	9520	14.08	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
151	20231106	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10840	660	2	6.48	245712840	23174	194.99	10270	10900	10260	13230	7130	10180	10602.95	0.33	0	10938	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1144	32.36	2.05	12	0.22	335.00	5287.00	16480	20230419	-34.22	9520	20230104	13.87	16480	-34.22	20230419	9520	13.87	20230104	16480	-34.22	20230419	9520	13.87	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
152	20231106	100947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	480	2	4.72	121040680	11574	97.38	10270	10660	10260	13230	7130	10180	10457.98	0.33	0	4252	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1125	31.82	2.02	12	0.11	335.00	5287.00	16480	20230419	-35.32	9520	20230104	11.97	16480	-35.32	20230419	9520	11.97	20230104	16480	-35.32	20230419	9520	11.97	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
153	20231106	091013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	170	2	1.67	30421610	2946	24.79	10270	10420	10260	13230	7130	10180	10326.41	0.33	0	94	10366	10272	10106	10012	9846	10190	9930	11	3050	100	6920	10	1	10556344	1093	30.90	1.96	12	0.03	335.00	5287.00	16480	20230419	-37.20	9520	20230104	8.72	16480	-37.20	20230419	9520	8.72	20230104	16480	-37.20	20230419	9520	8.72	20230104	1.99	N	333620	100	10 억		34482	N	N	0	N	00	N
154	20231103	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	190	2	1.90	118981000	11844	131.45	10200	10200	9940	12980	7000	9990	10045.68	0.28	0	4923	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1075	30.39	1.93	12	0.11	335.00	5287.00	16480	20230419	-38.23	9520	20230104	6.93	16480	-38.23	20230419	9520	6.93	20230104	16480	-38.23	20230419	9520	6.93	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
155	20231103	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	130	2	1.30	112176140	11173	124.01	10200	10200	9940	12980	7000	9990	10039.93	0.28	0	4925	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1068	30.21	1.91	12	0.11	335.00	5287.00	16480	20230419	-38.59	9520	20230104	6.30	16480	-38.59	20230419	9520	6.30	20230104	16480	-38.59	20230419	9520	6.30	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
156	20231103	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	80	2	0.80	107038940	10664	118.36	10200	10200	9940	12980	7000	9990	10037.41	0.28	0	4822	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1063	30.06	1.90	12	0.10	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
157	20231103	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	80	2	0.80	105810180	10542	117.00	10200	10200	9940	12980	7000	9990	10037.01	0.28	0	4819	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1063	30.06	1.90	12	0.10	335.00	5287.00	16480	20230419	-38.90	9520	20230104	5.78	16480	-38.90	20230419	9520	5.78	20230104	16480	-38.90	20230419	9520	5.78	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
158	20231103	120954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	140	2	1.40	98446880	9813	108.91	10200	10200	9940	12980	7000	9990	10032.29	0.28	0	4666	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1069	30.24	1.92	12	0.09	335.00	5287.00	16480	20230419	-38.53	9520	20230104	6.41	16480	-38.53	20230419	9520	6.41	20230104	16480	-38.53	20230419	9520	6.41	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
159	20231103	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	60	2	0.60	89459220	8923	99.03	10200	10200	9940	12980	7000	9990	10025.69	0.28	0	3980	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1061	30.00	1.90	12	0.08	335.00	5287.00	16480	20230419	-39.02	9520	20230104	5.57	16480	-39.02	20230419	9520	5.57	20230104	16480	-39.02	20230419	9520	5.57	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
160	20231103	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	70	2	0.70	65428460	6533	72.51	10200	10200	9940	12980	7000	9990	10015.07	0.28	0	2398	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1062	30.03	1.90	12	0.06	335.00	5287.00	16480	20230419	-38.96	9520	20230104	5.67	16480	-38.96	20230419	9520	5.67	20230104	16480	-38.96	20230419	9520	5.67	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
161	20231103	090949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	10	2	0.10	38355720	3827	42.48	10200	10200	9940	12980	7000	9990	10022.40	0.28	0	1538	10190	10090	9890	9790	9590	10140	9840	11	2990	100	6790	10	1	10556344	1056	29.85	1.89	12	0.04	335.00	5287.00	16480	20230419	-39.32	9520	20230104	5.04	16480	-39.32	20230419	9520	5.04	20230104	16480	-39.32	20230419	9520	5.04	20230104	2.00	N	333620	100	10 억		29555	N	N	0	N	00	N
162	20231102	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	350	2	3.63	88788600	8946	102.45	9690	9990	9690	12530	6750	9640	9924.95	0.25	0	3470	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1055	29.82	1.89	12	0.08	335.00	5287.00	16480	20230419	-39.38	9520	20230104	4.94	16480	-39.38	20230419	9520	4.94	20230104	16480	-39.38	20230419	9520	4.94	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
163	20231102	151000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	320	2	3.32	73212910	7385	84.57	9690	9990	9690	12530	6750	9640	9913.73	0.25	0	3027	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1051	29.73	1.88	12	0.07	335.00	5287.00	16480	20230419	-39.56	9520	20230104	4.62	16480	-39.56	20230419	9520	4.62	20230104	16480	-39.56	20230419	9520	4.62	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
164	20231102	140946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	320	2	3.32	58067810	5863	67.14	9690	9990	9690	12530	6750	9640	9904.11	0.25	0	2712	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1051	29.73	1.88	12	0.06	335.00	5287.00	16480	20230419	-39.56	9520	20230104	4.62	16480	-39.56	20230419	9520	4.62	20230104	16480	-39.56	20230419	9520	4.62	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
165	20231102	130948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	260	2	2.70	40587870	4106	47.02	9690	9980	9690	12530	6750	9640	9885.01	0.25	0	1984	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1045	29.55	1.87	12	0.04	335.00	5287.00	16480	20230419	-39.93	9520	20230104	3.99	16480	-39.93	20230419	9520	3.99	20230104	16480	-39.93	20230419	9520	3.99	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
166	20231102	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	250	2	2.59	31821210	3221	36.89	9690	9980	9690	12530	6750	9640	9879.30	0.25	0	1526	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1044	29.52	1.87	12	0.03	335.00	5287.00	16480	20230419	-39.99	9520	20230104	3.89	16480	-39.99	20230419	9520	3.89	20230104	16480	-39.99	20230419	9520	3.89	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
167	20231102	110944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	280	2	2.90	21325740	2159	24.73	9690	9980	9690	12530	6750	9640	9877.60	0.25	0	1176	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1047	29.61	1.88	12	0.02	335.00	5287.00	16480	20230419	-39.81	9520	20230104	4.20	16480	-39.81	20230419	9520	4.20	20230104	16480	-39.81	20230419	9520	4.20	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
168	20231102	100945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9910	270	2	2.80	16307680	1653	18.93	9690	9980	9690	12530	6750	9640	9865.51	0.25	0	883	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1046	29.58	1.87	12	0.02	335.00	5287.00	16480	20230419	-39.87	9520	20230104	4.10	16480	-39.87	20230419	9520	4.10	20230104	16480	-39.87	20230419	9520	4.10	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
169	20231102	090952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	250	2	2.59	7081910	722	8.27	9690	9890	9690	12530	6750	9640	9808.74	0.25	0	688	9980	9810	9720	9550	9460	9895	9635	11	2890	100	6550	10	1	10556344	1044	29.52	1.87	12	0.01	335.00	5287.00	16480	20230419	-39.99	9520	20230104	3.89	16480	-39.99	20230419	9520	3.89	20230104	16480	-39.99	20230419	9520	3.89	20230104	2.01	N	333620	100	10 억		26094	N	N	0	N	00	N
170	20231101	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	-10	5	-0.10	81232220	8357	45.67	9630	9890	9630	12540	6760	9650	9720.33	0.25	0	78	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1018	28.78	1.82	12	0.08	335.00	5287.00	16480	20230419	-41.50	9520	20230104	1.26	16480	-41.50	20230419	9520	1.26	20230104	16480	-41.50	20230419	9520	1.26	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N
171	20231101	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9660	10	2	0.10	67346700	6917	37.80	9630	9890	9630	12540	6760	9650	9736.40	0.25	0	183	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1020	28.84	1.83	12	0.07	335.00	5287.00	16480	20230419	-41.38	9520	20230104	1.47	16480	-41.38	20230419	9520	1.47	20230104	16480	-41.38	20230419	9520	1.47	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N
172	20231101	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	50	2	0.52	59077070	6062	33.13	9630	9890	9630	12540	6760	9650	9745.48	0.25	0	409	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1024	28.96	1.83	12	0.06	335.00	5287.00	16480	20230419	-41.14	9520	20230104	1.89	16480	-41.14	20230419	9520	1.89	20230104	16480	-41.14	20230419	9520	1.89	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N
173	20231101	130942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	70	2	0.73	51143660	5244	28.66	9630	9890	9630	12540	6760	9650	9752.80	0.25	0	569	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1026	29.01	1.84	12	0.05	335.00	5287.00	16480	20230419	-41.02	9520	20230104	2.10	16480	-41.02	20230419	9520	2.10	20230104	16480	-41.02	20230419	9520	2.10	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N
174	20231101	121006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	70	2	0.73	47940140	4915	26.86	9630	9890	9630	12540	6760	9650	9753.84	0.25	0	564	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1026	29.01	1.84	12	0.05	335.00	5287.00	16480	20230419	-41.02	9520	20230104	2.10	16480	-41.02	20230419	9520	2.10	20230104	16480	-41.02	20230419	9520	2.10	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N
175	20231101	111013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	90	2	0.93	41496130	4254	23.25	9630	9890	9630	12540	6760	9650	9754.61	0.25	0	929	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1028	29.07	1.84	12	0.04	335.00	5287.00	16480	20230419	-40.90	9520	20230104	2.31	16480	-40.90	20230419	9520	2.31	20230104	16480	-40.90	20230419	9520	2.31	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N
176	20231101	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	150	2	1.55	27608610	2824	15.43	9630	9890	9630	12540	6760	9650	9776.42	0.25	0	974	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1035	29.25	1.85	12	0.03	335.00	5287.00	16480	20230419	-40.53	9520	20230104	2.94	16480	-40.53	20230419	9520	2.94	20230104	16480	-40.53	20230419	9520	2.94	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N
177	20231101	090958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	200	2	2.07	14215130	1457	7.96	9630	9850	9630	12540	6760	9650	9756.44	0.25	0	301	10116	9882	9766	9532	9416	9825	9475	11	2890	100	6560	10	1	10556344	1040	29.40	1.86	12	0.01	335.00	5287.00	16480	20230419	-40.23	9520	20230104	3.47	16480	-40.23	20230419	9520	3.47	20230104	16480	-40.23	20230419	9520	3.47	20230104	2.05	N	333620	100	10 억		26016	N	N	0	N	00	N