KissMeData/263600/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	161119	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8300	80	2	0.97	1989539510	238847	57.05	8230	8440	8200	10680	5760	8220	8329.96	0.84	0	-38725	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1322	9.88	1.20	12	1.50	840.00	6918.00	14470	20230328	-42.64	6360	20230103	30.50	14470	-42.64	20230328	6360	30.50	20230103	14470	-42.64	20230328	6360	30.50	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
3	20231130	151117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	100	2	1.22	1794433710	215263	51.41	8230	8440	8200	10680	5760	8220	8336.10	0.84	0	-36903	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1325	9.90	1.20	12	1.35	840.00	6918.00	14470	20230328	-42.50	6360	20230103	30.82	14470	-42.50	20230328	6360	30.82	20230103	14470	-42.50	20230328	6360	30.82	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
4	20231130	141115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	110	2	1.34	1589756610	190644	45.53	8230	8440	8200	10680	5760	8220	8338.98	0.84	0	-33918	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1327	9.92	1.20	12	1.20	840.00	6918.00	14470	20230328	-42.43	6360	20230103	30.97	14470	-42.43	20230328	6360	30.97	20230103	14470	-42.43	20230328	6360	30.97	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
5	20231130	131113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	100	2	1.22	1442464830	172966	41.31	8230	8440	8200	10680	5760	8220	8339.70	0.84	0	-32383	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1325	9.90	1.20	12	1.09	840.00	6918.00	14470	20230328	-42.50	6360	20230103	30.82	14470	-42.50	20230328	6360	30.82	20230103	14470	-42.50	20230328	6360	30.82	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
6	20231130	121126	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8330	110	2	1.34	1324259290	158748	37.92	8230	8440	8200	10680	5760	8220	8342.02	0.84	0	-26451	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1327	9.92	1.20	12	1.00	840.00	6918.00	14470	20230328	-42.43	6360	20230103	30.97	14470	-42.43	20230328	6360	30.97	20230103	14470	-42.43	20230328	6360	30.97	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
7	20231130	111122	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8420	200	2	2.43	1136732680	136345	32.56	8230	8440	8200	10680	5760	8220	8337.32	0.84	0	-19585	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1341	10.02	1.22	12	0.86	840.00	6918.00	14470	20230328	-41.81	6360	20230103	32.39	14470	-41.81	20230328	6360	32.39	20230103	14470	-41.81	20230328	6360	32.39	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
8	20231130	101114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8290	70	2	0.85	529976690	64045	15.30	8230	8400	8200	10680	5760	8220	8275.21	0.84	0	-433	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1321	9.87	1.20	12	0.40	840.00	6918.00	14470	20230328	-42.71	6360	20230103	30.35	14470	-42.71	20230328	6360	30.35	20230103	14470	-42.71	20230328	6360	30.35	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
9	20231130	091114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	100	2	1.22	241880800	29208	6.98	8230	8400	8200	10680	5760	8220	8281.67	0.84	0	-566	8806	8512	8306	8012	7806	8410	7910	80	2460	500	5910	10	1	15930310	1325	9.90	1.20	12	0.18	840.00	6918.00	14470	20230328	-42.50	6360	20230103	30.82	14470	-42.50	20230328	6360	30.82	20230103	14470	-42.50	20230328	6360	30.82	20230103	4.42	N	263600	500	80 억		134065	N	N	0	N	00	N
10	20231129	161109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8220	-290	5	-3.41	3424101980	410349	48.63	8510	8600	8100	11060	5960	8510	8344.78	0.68	0	24750	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1309	9.79	1.19	12	2.58	840.00	6918.00	14470	20230328	-43.19	6360	20230103	29.25	14470	-43.19	20230328	6360	29.25	20230103	14470	-43.19	20230328	6360	29.25	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
11	20231129	151120	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8210	-300	5	-3.53	3186554690	381380	45.20	8510	8600	8100	11060	5960	8510	8355.27	0.68	0	19158	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1308	9.77	1.19	12	2.39	840.00	6918.00	14470	20230328	-43.26	6360	20230103	29.09	14470	-43.26	20230328	6360	29.09	20230103	14470	-43.26	20230328	6360	29.09	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
12	20231129	141113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8320	-190	5	-2.23	2263315550	269227	31.91	8510	8600	8100	11060	5960	8510	8406.67	0.68	0	11245	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1325	9.90	1.20	12	1.69	840.00	6918.00	14470	20230328	-42.50	6360	20230103	30.82	14470	-42.50	20230328	6360	30.82	20230103	14470	-42.50	20230328	6360	30.82	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
13	20231129	131114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-170	5	-2.00	1845756120	219488	26.01	8510	8600	8100	11060	5960	8510	8409.31	0.68	0	10752	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1329	9.93	1.21	12	1.38	840.00	6918.00	14470	20230328	-42.36	6360	20230103	31.13	14470	-42.36	20230328	6360	31.13	20230103	14470	-42.36	20230328	6360	31.13	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
14	20231129	121115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8340	-170	5	-2.00	1399789010	165906	19.66	8510	8600	8100	11060	5960	8510	8437.18	0.68	0	7519	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1329	9.93	1.21	12	1.04	840.00	6918.00	14470	20230328	-42.36	6360	20230103	31.13	14470	-42.36	20230328	6360	31.13	20230103	14470	-42.36	20230328	6360	31.13	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
15	20231129	111115	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8370	-140	5	-1.65	1215833310	143952	17.06	8510	8600	8100	11060	5960	8510	8446.04	0.68	0	10824	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1333	9.96	1.21	12	0.90	840.00	6918.00	14470	20230328	-42.16	6360	20230103	31.60	14470	-42.16	20230328	6360	31.60	20230103	14470	-42.16	20230328	6360	31.60	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
16	20231129	101113	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8450	-60	5	-0.71	926920830	109641	12.99	8510	8600	8100	11060	5960	8510	8454.07	0.68	0	12572	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1346	10.06	1.22	12	0.69	840.00	6918.00	14470	20230328	-41.60	6360	20230103	32.86	14470	-41.60	20230328	6360	32.86	20230103	14470	-41.60	20230328	6360	32.86	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
17	20231129	091108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	-10	5	-0.12	424174250	50567	5.99	8510	8510	8100	11060	5960	8510	8388.03	0.68	0	15588	9136	8822	8606	8292	8076	8715	8185	80	2550	500	6120	10	1	15930310	1354	10.12	1.23	12	0.32	840.00	6918.00	14470	20230328	-41.26	6360	20230103	33.65	14470	-41.26	20230328	6360	33.65	20230103	14470	-41.26	20230328	6360	33.65	20230103	4.98	N	263600	500	80 억		108899	N	N	0	N	00	N
18	20231128	161108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8510	-230	5	-2.63	7192698700	838205	17.63	8540	8920	8390	11360	6120	8740	8581.12	0.79	0	-16638	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1356	10.13	1.23	12	5.26	840.00	6918.00	14470	20230328	-41.19	6360	20230103	33.81	14470	-41.19	20230328	6360	33.81	20230103	14470	-41.19	20230328	6360	33.81	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
19	20231128	150953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8590	-150	5	-1.72	6871794080	800616	16.84	8540	8920	8390	11360	6120	8740	8583.04	0.79	0	-16329	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1368	10.23	1.24	12	5.03	840.00	6918.00	14470	20230328	-40.64	6360	20230103	35.06	14470	-40.64	20230328	6360	35.06	20230103	14470	-40.64	20230328	6360	35.06	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
20	20231128	141109	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	-100	5	-1.14	6576005470	766201	16.11	8540	8920	8390	11360	6120	8740	8582.52	0.79	0	-15806	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1376	10.29	1.25	12	4.81	840.00	6918.00	14470	20230328	-40.29	6360	20230103	35.85	14470	-40.29	20230328	6360	35.85	20230103	14470	-40.29	20230328	6360	35.85	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
21	20231128	131101	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	-240	5	-2.75	6243190520	727464	15.30	8540	8920	8390	11360	6120	8740	8582.03	0.79	0	-15198	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1354	10.12	1.23	12	4.57	840.00	6918.00	14470	20230328	-41.26	6360	20230103	33.65	14470	-41.26	20230328	6360	33.65	20230103	14470	-41.26	20230328	6360	33.65	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
22	20231128	121107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8500	-240	5	-2.75	5174678050	601554	12.65	8540	8920	8390	11360	6120	8740	8602.08	0.79	0	-8657	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1354	10.12	1.23	12	3.78	840.00	6918.00	14470	20230328	-41.26	6360	20230103	33.65	14470	-41.26	20230328	6360	33.65	20230103	14470	-41.26	20230328	6360	33.65	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
23	20231128	111107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8540	-200	5	-2.29	4455485580	517017	10.87	8540	8920	8390	11360	6120	8740	8617.57	0.79	0	-4799	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1360	10.17	1.23	12	3.25	840.00	6918.00	14470	20230328	-40.98	6360	20230103	34.28	14470	-40.98	20230328	6360	34.28	20230103	14470	-40.98	20230328	6360	34.28	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
24	20231128	101102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8480	-260	5	-2.97	2627733490	307128	6.46	8540	8780	8390	11360	6120	8740	8555.55	0.79	0	14889	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1351	10.10	1.23	12	1.93	840.00	6918.00	14470	20230328	-41.40	6360	20230103	33.33	14470	-41.40	20230328	6360	33.33	20230103	14470	-41.40	20230328	6360	33.33	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
25	20231128	091104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8640	-100	5	-1.14	1196131590	138848	2.92	8540	8780	8450	11360	6120	8740	8614.27	0.79	0	5495	10913	9826	8643	7556	6373	10370	8100	80	2620	500	6290	10	1	15930310	1376	10.29	1.25	12	0.87	840.00	6918.00	14470	20230328	-40.29	6360	20230103	35.85	14470	-40.29	20230328	6360	35.85	20230103	14470	-40.29	20230328	6360	35.85	20230103	4.99	N	263600	500	80 억		125453	N	N	0	N	00	N
26	20231127	161056	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8740	1130	2	14.85	42280734620	4697672	11909.42	7620	9730	7460	9890	5330	7610	9000.78	0.92	0	-22979	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1392	10.40	1.26	12	29.49	840.00	6918.00	14470	20230328	-39.60	6360	20230103	37.42	14470	-39.60	20230328	6360	37.42	20230103	14470	-39.60	20230328	6360	37.42	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
27	20231127	151108	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8600	990	2	13.01	40710153140	4515972	11448.78	7620	9730	7460	9890	5330	7610	9014.70	0.92	0	-45283	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1370	10.24	1.24	12	28.35	840.00	6918.00	14470	20230328	-40.57	6360	20230103	35.22	14470	-40.57	20230328	6360	35.22	20230103	14470	-40.57	20230328	6360	35.22	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
28	20231127	141104	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	8810	1200	2	15.77	29427568010	3262380	8270.71	7620	9730	7460	9890	5330	7610	9020.28	0.92	0	-45406	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1403	10.49	1.27	12	20.48	840.00	6918.00	14470	20230328	-39.12	6360	20230103	38.52	14470	-39.12	20230328	6360	38.52	20230103	14470	-39.12	20230328	6360	38.52	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
29	20231127	131107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	9490	1880	2	24.70	10009399070	1154981	2928.08	7620	9550	7460	9890	5330	7610	8666.29	0.92	0	1616	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1512	11.30	1.37	12	7.25	840.00	6918.00	14470	20230328	-34.42	6360	20230103	49.21	14470	-34.42	20230328	6360	49.21	20230103	14470	-34.42	20230328	6360	49.21	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
30	20231127	121112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7810	200	2	2.63	1924543950	244111	618.86	7620	8380	7460	9890	5330	7610	7883.89	0.92	0	-30096	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1244	9.30	1.13	12	1.53	840.00	6918.00	14470	20230328	-46.03	6360	20230103	22.80	14470	-46.03	20230328	6360	22.80	20230103	14470	-46.03	20230328	6360	22.80	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
31	20231127	111054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-10	5	-0.13	253741330	33559	85.08	7620	7640	7460	9890	5330	7610	7561.05	0.92	0	-14523	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1211	9.05	1.10	12	0.21	840.00	6918.00	14470	20230328	-47.48	6360	20230103	19.50	14470	-47.48	20230328	6360	19.50	20230103	14470	-47.48	20230328	6360	19.50	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
32	20231127	101052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-110	5	-1.45	164702650	21807	55.28	7620	7640	7460	9890	5330	7610	7552.74	0.92	0	-11642	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1195	8.93	1.08	12	0.14	840.00	6918.00	14470	20230328	-48.17	6360	20230103	17.92	14470	-48.17	20230328	6360	17.92	20230103	14470	-48.17	20230328	6360	17.92	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
33	20231127	091055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	-80	5	-1.05	78275830	10285	26.07	7620	7640	7530	9890	5330	7610	7610.68	0.92	0	-6613	7670	7640	7590	7560	7510	7655	7575	80	2280	500	5470	10	1	15930310	1200	8.96	1.09	12	0.06	840.00	6918.00	14470	20230328	-47.96	6360	20230103	18.40	14470	-47.96	20230328	6360	18.40	20230103	14470	-47.96	20230328	6360	18.40	20230103	5.01	N	263600	500	80 억		147301	N	N	0	N	00	N
34	20231124	161049	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	0	3	0.00	284459120	37574	75.53	7550	7620	7540	9890	5330	7610	7570.64	0.95	0	-4282	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1212	9.06	1.10	12	0.24	840.00	6918.00	14470	20230328	-47.41	6360	20230103	19.65	14470	-47.41	20230328	6360	19.65	20230103	14470	-47.41	20230328	6360	19.65	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
35	20231124	151057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-40	5	-0.53	255501240	33758	67.86	7550	7620	7540	9890	5330	7610	7568.61	0.95	0	-3372	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1206	9.01	1.09	12	0.21	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
36	20231124	141055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	-50	5	-0.66	228959060	30252	60.81	7550	7620	7540	9890	5330	7610	7568.39	0.95	0	-2786	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1204	9.00	1.09	12	0.19	840.00	6918.00	14470	20230328	-47.75	6360	20230103	18.87	14470	-47.75	20230328	6360	18.87	20230103	14470	-47.75	20230328	6360	18.87	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
37	20231124	131050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-40	5	-0.53	130207010	17192	34.56	7550	7620	7550	9890	5330	7610	7573.70	0.95	0	-2262	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1206	9.01	1.09	12	0.11	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
38	20231124	121058	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-40	5	-0.53	119037070	15716	31.59	7550	7620	7550	9890	5330	7610	7574.26	0.95	0	-1770	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1206	9.01	1.09	12	0.10	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
39	20231124	111055	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-60	5	-0.79	110449030	14580	29.31	7550	7620	7550	9890	5330	7610	7575.38	0.95	0	-1803	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1203	8.99	1.09	12	0.09	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
40	20231124	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-40	5	-0.53	58724070	7745	15.57	7550	7620	7550	9890	5330	7610	7582.19	0.95	0	-1804	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1206	9.01	1.09	12	0.05	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
41	20231124	091050	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-10	5	-0.13	7197680	952	1.91	7550	7610	7550	9890	5330	7610	7560.59	0.95	0	173	7803	7706	7623	7526	7443	7665	7485	80	2280	500	5470	10	1	15930310	1211	9.05	1.10	12	0.01	840.00	6918.00	14470	20230328	-47.48	6360	20230103	19.50	14470	-47.48	20230328	6360	19.50	20230103	14470	-47.48	20230328	6360	19.50	20230103	5.01	N	263600	500	80 억		151583	N	N	0	N	00	N
42	20231123	161036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-40	5	-0.52	376170010	49448	111.42	7680	7720	7540	9940	5360	7650	7607.37	1.01	0	-9510	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1212	9.06	1.10	12	0.31	840.00	6918.00	14470	20230328	-47.41	6360	20230103	19.65	14470	-47.41	20230328	6360	19.65	20230103	14470	-47.41	20230328	6360	19.65	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
43	20231123	151112	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-50	5	-0.65	340046680	44690	100.70	7680	7720	7540	9940	5360	7650	7609.01	1.01	0	-8625	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1211	9.05	1.10	12	0.28	840.00	6918.00	14470	20230328	-47.48	6360	20230103	19.50	14470	-47.48	20230328	6360	19.50	20230103	14470	-47.48	20230328	6360	19.50	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
44	20231123	141114	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	-60	5	-0.78	215103380	28185	63.51	7680	7720	7560	9940	5360	7650	7631.84	1.01	0	-3636	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1209	9.04	1.10	12	0.18	840.00	6918.00	14470	20230328	-47.55	6360	20230103	19.34	14470	-47.55	20230328	6360	19.34	20230103	14470	-47.55	20230328	6360	19.34	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
45	20231123	131111	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	-40	5	-0.52	146429010	19126	43.10	7680	7720	7600	9940	5360	7650	7656.02	1.01	0	-2700	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1212	9.06	1.10	12	0.12	840.00	6918.00	14470	20230328	-47.41	6360	20230103	19.65	14470	-47.41	20230328	6360	19.65	20230103	14470	-47.41	20230328	6360	19.65	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
46	20231123	121053	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7670	20	2	0.26	103626780	13513	30.45	7680	7720	7640	9940	5360	7650	7668.67	1.01	0	23	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1222	9.13	1.11	12	0.08	840.00	6918.00	14470	20230328	-46.99	6360	20230103	20.60	14470	-46.99	20230328	6360	20.60	20230103	14470	-46.99	20230328	6360	20.60	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
47	20231123	111121	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	30	2	0.39	62720750	8167	18.40	7680	7720	7650	9940	5360	7650	7679.78	1.01	0	251	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1223	9.14	1.11	12	0.05	840.00	6918.00	14470	20230328	-46.92	6360	20230103	20.75	14470	-46.92	20230328	6360	20.75	20230103	14470	-46.92	20230328	6360	20.75	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
48	20231123	101057	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	40	2	0.52	51241220	6671	15.03	7680	7720	7650	9940	5360	7650	7681.19	1.01	0	609	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1225	9.15	1.11	12	0.04	840.00	6918.00	14470	20230328	-46.86	6360	20230103	20.91	14470	-46.86	20230328	6360	20.91	20230103	14470	-46.86	20230328	6360	20.91	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
49	20231123	091054	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	30	2	0.39	8412230	1097	2.47	7680	7690	7650	9940	5360	7650	7668.40	1.01	0	-385	7803	7726	7643	7566	7483	7730	7570	80	2290	500	5500	10	1	15930310	1223	9.14	1.11	12	0.01	840.00	6918.00	14470	20230328	-46.92	6360	20230103	20.75	14470	-46.92	20230328	6360	20.75	20230103	14470	-46.92	20230328	6360	20.75	20230103	5.04	N	263600	500	80 억		161080	N	N	0	N	00	N
50	20231122	161013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	60	2	0.79	336759000	44166	103.59	7650	7720	7560	9860	5320	7590	7624.83	1.01	0	200	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1219	9.11	1.11	12	0.28	840.00	6918.00	14470	20230328	-47.13	6360	20230103	20.28	14470	-47.13	20230328	6360	20.28	20230103	14470	-47.13	20230328	6360	20.28	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
51	20231122	151033	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7650	60	2	0.79	315919220	41440	97.20	7650	7720	7560	9860	5320	7590	7623.53	1.01	0	547	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1219	9.11	1.11	12	0.26	840.00	6918.00	14470	20230328	-47.13	6360	20230103	20.28	14470	-47.13	20230328	6360	20.28	20230103	14470	-47.13	20230328	6360	20.28	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
52	20231122	141026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	40	2	0.53	235492530	30902	72.48	7650	7720	7560	9860	5320	7590	7620.62	1.01	0	-1116	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1215	9.08	1.10	12	0.19	840.00	6918.00	14470	20230328	-47.27	6360	20230103	19.97	14470	-47.27	20230328	6360	19.97	20230103	14470	-47.27	20230328	6360	19.97	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
53	20231122	131102	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-10	5	-0.13	183606670	24068	56.45	7650	7720	7560	9860	5320	7590	7628.66	1.01	0	-1500	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1208	9.02	1.10	12	0.15	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
54	20231122	121107	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-10	5	-0.13	177070670	23205	54.43	7650	7720	7560	9860	5320	7590	7630.71	1.01	0	-1249	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1208	9.02	1.10	12	0.15	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
55	20231122	111153	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	-10	5	-0.13	165771530	21713	50.93	7650	7720	7560	9860	5320	7590	7634.67	1.01	0	-921	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1208	9.02	1.10	12	0.14	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
56	20231122	101117	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	10	2	0.13	128118890	16752	39.29	7650	7720	7590	9860	5320	7590	7647.98	1.01	0	-658	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1211	9.05	1.10	12	0.11	840.00	6918.00	14470	20230328	-47.48	6360	20230103	19.50	14470	-47.48	20230328	6360	19.50	20230103	14470	-47.48	20230328	6360	19.50	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
57	20231122	091024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7690	100	2	1.32	58295240	7594	17.81	7650	7720	7640	9860	5320	7590	7676.49	1.01	0	1578	7710	7650	7550	7490	7390	7680	7520	80	2270	500	5460	10	1	15930310	1225	9.15	1.11	12	0.05	840.00	6918.00	14470	20230328	-46.86	6360	20230103	20.91	14470	-46.86	20230328	6360	20.91	20230103	14470	-46.86	20230328	6360	20.91	20230103	5.05	N	263600	500	80 억		160880	N	N	0	N	00	N
58	20231121	161027	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	70	2	0.93	321689690	42613	132.86	7520	7610	7450	9770	5270	7520	7549.21	0.94	0	11719	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1209	9.04	1.10	12	0.27	840.00	6918.00	14470	20230328	-47.55	6360	20230103	19.34	14470	-47.55	20230328	6360	19.34	20230103	14470	-47.55	20230328	6360	19.34	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
59	20231121	151031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	60	2	0.80	304285500	40320	125.71	7520	7610	7450	9770	5270	7520	7546.88	0.94	0	11587	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1208	9.02	1.10	12	0.25	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
60	20231121	141016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	60	2	0.80	271607560	36009	112.27	7520	7610	7450	9770	5270	7520	7542.88	0.94	0	10744	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1208	9.02	1.10	12	0.23	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
61	20231121	131006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	50	2	0.66	236541690	31369	97.80	7520	7610	7450	9770	5270	7520	7540.74	0.94	0	10650	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1206	9.01	1.09	12	0.20	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
62	20231121	121009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	90	2	1.20	157837240	20976	65.40	7520	7610	7450	9770	5270	7520	7524.70	0.94	0	10333	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1212	9.06	1.10	12	0.13	840.00	6918.00	14470	20230328	-47.41	6360	20230103	19.65	14470	-47.41	20230328	6360	19.65	20230103	14470	-47.41	20230328	6360	19.65	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
63	20231121	111003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	10	2	0.13	80022230	10668	33.26	7520	7550	7450	9770	5270	7520	7500.82	0.94	0	5437	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1200	8.96	1.09	12	0.07	840.00	6918.00	14470	20230328	-47.96	6360	20230103	18.40	14470	-47.96	20230328	6360	18.40	20230103	14470	-47.96	20230328	6360	18.40	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
64	20231121	100938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7500	-20	5	-0.27	54906700	7329	22.85	7520	7550	7450	9770	5270	7520	7490.98	0.94	0	3576	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1195	8.93	1.08	12	0.05	840.00	6918.00	14470	20230328	-48.17	6360	20230103	17.92	14470	-48.17	20230328	6360	17.92	20230103	14470	-48.17	20230328	6360	17.92	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
65	20231121	090954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	20	2	0.27	18153000	2417	7.54	7520	7550	7480	9770	5270	7520	7509.78	0.94	0	1424	7686	7602	7456	7372	7226	7645	7415	80	2250	500	5410	10	1	15930310	1201	8.98	1.09	12	0.02	840.00	6918.00	14470	20230328	-47.89	6360	20230103	18.55	14470	-47.89	20230328	6360	18.55	20230103	14470	-47.89	20230328	6360	18.55	20230103	4.88	N	263600	500	80 억		149159	N	N	0	N	00	N
66	20231120	160959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	70	2	0.94	238616280	31953	29.68	7350	7540	7310	9680	5220	7450	7467.69	0.90	0	5668	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1198	8.95	1.09	12	0.20	840.00	6918.00	14470	20230328	-48.03	6360	20230103	18.24	14470	-48.03	20230328	6360	18.24	20230103	14470	-48.03	20230328	6360	18.24	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
67	20231120	151009	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	30	2	0.40	215241560	28841	26.79	7350	7540	7310	9680	5220	7450	7463.05	0.90	0	5971	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1192	8.90	1.08	12	0.18	840.00	6918.00	14470	20230328	-48.31	6360	20230103	17.61	14470	-48.31	20230328	6360	17.61	20230103	14470	-48.31	20230328	6360	17.61	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
68	20231120	141008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	40	2	0.54	189710580	25430	23.62	7350	7540	7310	9680	5220	7450	7460.11	0.90	0	6055	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1193	8.92	1.08	12	0.16	840.00	6918.00	14470	20230328	-48.24	6360	20230103	17.77	14470	-48.24	20230328	6360	17.77	20230103	14470	-48.24	20230328	6360	17.77	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
69	20231120	131001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	30	2	0.40	150706750	20207	18.77	7350	7540	7310	9680	5220	7450	7458.15	0.90	0	4824	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1192	8.90	1.08	12	0.13	840.00	6918.00	14470	20230328	-48.31	6360	20230103	17.61	14470	-48.31	20230328	6360	17.61	20230103	14470	-48.31	20230328	6360	17.61	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
70	20231120	121006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	20	2	0.27	144385670	19362	17.98	7350	7540	7310	9680	5220	7450	7457.17	0.90	0	4765	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1190	8.89	1.08	12	0.12	840.00	6918.00	14470	20230328	-48.38	6360	20230103	17.45	14470	-48.38	20230328	6360	17.45	20230103	14470	-48.38	20230328	6360	17.45	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
71	20231120	111000	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	20	2	0.27	129789760	17407	16.17	7350	7540	7310	9680	5220	7450	7456.19	0.90	0	3632	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1190	8.89	1.08	12	0.11	840.00	6918.00	14470	20230328	-48.38	6360	20230103	17.45	14470	-48.38	20230328	6360	17.45	20230103	14470	-48.38	20230328	6360	17.45	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
72	20231120	100957	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	80	2	1.07	106242590	14272	13.25	7350	7540	7310	9680	5220	7450	7444.12	0.90	0	3002	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1200	8.96	1.09	12	0.09	840.00	6918.00	14470	20230328	-47.96	6360	20230103	18.40	14470	-47.96	20230328	6360	18.40	20230103	14470	-47.96	20230328	6360	18.40	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
73	20231120	091008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	-50	5	-0.67	32980320	4478	4.16	7350	7430	7310	9680	5220	7450	7364.70	0.90	0	321	7983	7716	7543	7276	7103	7630	7190	80	2230	500	5360	10	1	15930310	1179	8.81	1.07	12	0.03	840.00	6918.00	14470	20230328	-48.86	6360	20230103	16.35	14470	-48.86	20230328	6360	16.35	20230103	14470	-48.86	20230328	6360	16.35	20230103	4.76	N	263600	500	80 억		143396	N	N	0	N	00	N
74	20231117	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	-360	5	-4.61	803038250	107036	40.42	7810	7810	7370	10150	5470	7810	7501.65	1.12	0	-47209	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1187	8.87	1.08	12	0.67	840.00	6918.00	14470	20230328	-48.51	6360	20230103	17.14	14470	-48.51	20230328	6360	17.14	20230103	14470	-48.51	20230328	6360	17.14	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
75	20231117	151035	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-420	5	-5.38	746467410	99446	37.56	7810	7810	7370	10150	5470	7810	7505.33	1.12	0	-44536	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1177	8.80	1.07	12	0.62	840.00	6918.00	14470	20230328	-48.93	6360	20230103	16.19	14470	-48.93	20230328	6360	16.19	20230103	14470	-48.93	20230328	6360	16.19	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
76	20231117	141028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7430	-380	5	-4.87	622082660	82645	31.21	7810	7810	7400	10150	5470	7810	7526.13	1.12	0	-35260	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1184	8.85	1.07	12	0.52	840.00	6918.00	14470	20230328	-48.65	6360	20230103	16.82	14470	-48.65	20230328	6360	16.82	20230103	14470	-48.65	20230328	6360	16.82	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
77	20231117	131026	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-350	5	-4.48	453988050	60009	22.66	7810	7810	7400	10150	5470	7810	7564.10	1.12	0	-26174	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1188	8.88	1.08	12	0.38	840.00	6918.00	14470	20230328	-48.45	6360	20230103	17.30	14470	-48.45	20230328	6360	17.30	20230103	14470	-48.45	20230328	6360	17.30	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
78	20231117	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-260	5	-3.33	415197950	54827	20.71	7810	7810	7400	10150	5470	7810	7571.56	1.12	0	-22882	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1203	8.99	1.09	12	0.34	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
79	20231117	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7530	-280	5	-3.59	385617860	50887	19.22	7810	7810	7400	10150	5470	7810	7576.54	1.12	0	-21923	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1200	8.96	1.09	12	0.32	840.00	6918.00	14470	20230328	-47.96	6360	20230103	18.40	14470	-47.96	20230328	6360	18.40	20230103	14470	-47.96	20230328	6360	18.40	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
80	20231117	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-260	5	-3.33	347836830	45869	17.32	7810	7810	7400	10150	5470	7810	7581.76	1.12	0	-18433	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1203	8.99	1.09	12	0.29	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
81	20231117	091031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7620	-190	5	-2.43	125712000	16307	6.16	7810	7810	7550	10150	5470	7810	7707.18	1.12	0	-5157	8503	8156	7783	7436	7063	8330	7610	80	2340	500	5620	10	1	15930310	1214	9.07	1.10	12	0.10	840.00	6918.00	14470	20230328	-47.34	6360	20230103	19.81	14470	-47.34	20230328	6360	19.81	20230103	14470	-47.34	20230328	6360	19.81	20230103	4.77	N	263600	500	80 억		177745	N	N	0	N	00	N
82	20231116	161028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7790	240	2	3.18	1941702060	248431	507.12	7620	8130	7410	9810	5290	7550	7815.86	1.20	0	-13674	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1241	9.27	1.13	12	1.56	840.00	6918.00	14470	20230328	-46.16	6360	20230103	22.48	14470	-46.16	20230328	6360	22.48	20230103	14470	-46.16	20230328	6360	22.48	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
83	20231116	151023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	0	3	0.00	143373070	19007	38.80	7620	7620	7410	9810	5290	7550	7543.17	1.20	0	4500	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1203	8.99	1.09	12	0.12	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
84	20231116	140959	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	10	2	0.13	123219110	16338	33.35	7620	7620	7410	9810	5290	7550	7541.87	1.20	0	3454	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1204	9.00	1.09	12	0.10	840.00	6918.00	14470	20230328	-47.75	6360	20230103	18.87	14470	-47.75	20230328	6360	18.87	20230103	14470	-47.75	20230328	6360	18.87	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
85	20231116	131023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	0	3	0.00	94042900	12477	25.47	7620	7620	7410	9810	5290	7550	7537.30	1.20	0	3095	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1203	8.99	1.09	12	0.08	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
86	20231116	121024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	10	2	0.13	85139870	11298	23.06	7620	7620	7410	9810	5290	7550	7535.84	1.20	0	2953	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1204	9.00	1.09	12	0.07	840.00	6918.00	14470	20230328	-47.75	6360	20230103	18.87	14470	-47.75	20230328	6360	18.87	20230103	14470	-47.75	20230328	6360	18.87	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
87	20231116	111023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-10	5	-0.13	57006520	7572	15.46	7620	7620	7410	9810	5290	7550	7528.59	1.20	0	2184	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1201	8.98	1.09	12	0.05	840.00	6918.00	14470	20230328	-47.89	6360	20230103	18.55	14470	-47.89	20230328	6360	18.55	20230103	14470	-47.89	20230328	6360	18.55	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
88	20231116	101023	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-40	5	-0.53	23006090	3062	6.25	7620	7620	7410	9810	5290	7550	7513.42	1.20	0	491	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1196	8.94	1.09	12	0.02	840.00	6918.00	14470	20230328	-48.10	6360	20230103	18.08	14470	-48.10	20230328	6360	18.08	20230103	14470	-48.10	20230328	6360	18.08	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
89	20231116	091028	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	0	3	0.00	0	0	0.00	0	0	0	9810	5290	7550	0.00	1.20	0	0	7763	7656	7563	7456	7363	7710	7510	80	2260	500	5430	10	1	15930310	1203	8.99	1.09	12	0.00	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.81	N	263600	500	80 억		191621	N	N	0	N	00	N
90	20231115	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	100	2	1.34	369421550	48768	128.34	7520	7670	7470	9680	5220	7450	7575.39	1.10	0	16603	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1203	8.99	1.09	12	0.31	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
91	20231115	151041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7560	110	2	1.48	352473810	46525	122.44	7520	7670	7470	9680	5220	7450	7576.28	1.10	0	16214	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1204	9.00	1.09	12	0.29	840.00	6918.00	14470	20230328	-47.75	6360	20230103	18.87	14470	-47.75	20230328	6360	18.87	20230103	14470	-47.75	20230328	6360	18.87	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
92	20231115	141038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	130	2	1.74	309570570	40843	107.49	7520	7670	7470	9680	5220	7450	7579.84	1.10	0	15822	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1208	9.02	1.10	12	0.26	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
93	20231115	131038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	100	2	1.34	272060330	35886	94.44	7520	7670	7470	9680	5220	7450	7581.61	1.10	0	14638	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1203	8.99	1.09	12	0.23	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
94	20231115	121041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	120	2	1.61	239314610	31556	83.05	7520	7670	7470	9680	5220	7450	7584.23	1.10	0	12783	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1206	9.01	1.09	12	0.20	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
95	20231115	111052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	140	2	1.88	225331600	29710	78.19	7520	7670	7470	9680	5220	7450	7584.82	1.10	0	12631	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1209	9.04	1.10	12	0.19	840.00	6918.00	14470	20230328	-47.55	6360	20230103	19.34	14470	-47.55	20230328	6360	19.34	20230103	14470	-47.55	20230328	6360	19.34	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
96	20231115	101043	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	130	2	1.74	193643170	25524	67.17	7520	7670	7470	9680	5220	7450	7587.25	1.10	0	12933	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1208	9.02	1.10	12	0.16	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
97	20231115	091034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	130	2	1.74	98132860	12966	34.12	7520	7630	7470	9680	5220	7450	7569.40	1.10	0	8052	7630	7540	7440	7350	7250	7585	7395	80	2230	500	5360	10	1	15930310	1208	9.02	1.10	12	0.08	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	4.82	N	263600	500	80 억		175070	N	N	0	N	00	N
98	20231114	161017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	70	2	0.95	279840240	37722	130.33	7400	7530	7340	9590	5170	7380	7418.49	1.02	0	12766	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1187	8.87	1.08	12	0.24	840.00	6918.00	14470	20230328	-48.51	6360	20230103	17.14	14470	-48.51	20230328	6360	17.14	20230103	14470	-48.51	20230328	6360	17.14	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
99	20231114	151024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	10	2	0.14	257428470	34706	119.91	7400	7530	7340	9590	5170	7380	7417.41	1.02	0	13204	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1177	8.80	1.07	12	0.22	840.00	6918.00	14470	20230328	-48.93	6360	20230103	16.19	14470	-48.93	20230328	6360	16.19	20230103	14470	-48.93	20230328	6360	16.19	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
100	20231114	141021	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	40	2	0.54	219696530	29584	102.21	7400	7530	7340	9590	5170	7380	7426.19	1.02	0	12189	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1182	8.83	1.07	12	0.19	840.00	6918.00	14470	20230328	-48.72	6360	20230103	16.67	14470	-48.72	20230328	6360	16.67	20230103	14470	-48.72	20230328	6360	16.67	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
101	20231114	131022	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	70	2	0.95	180247110	24250	83.79	7400	7530	7340	9590	5170	7380	7432.87	1.02	0	9904	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1187	8.87	1.08	12	0.15	840.00	6918.00	14470	20230328	-48.51	6360	20230103	17.14	14470	-48.51	20230328	6360	17.14	20230103	14470	-48.51	20230328	6360	17.14	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
102	20231114	121025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	80	2	1.08	174758960	23512	81.24	7400	7530	7340	9590	5170	7380	7432.76	1.02	0	9803	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1188	8.88	1.08	12	0.15	840.00	6918.00	14470	20230328	-48.45	6360	20230103	17.30	14470	-48.45	20230328	6360	17.30	20230103	14470	-48.45	20230328	6360	17.30	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
103	20231114	111036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	90	2	1.22	162590450	21874	75.58	7400	7530	7340	9590	5170	7380	7433.05	1.02	0	9306	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1190	8.89	1.08	12	0.14	840.00	6918.00	14470	20230328	-48.38	6360	20230103	17.45	14470	-48.38	20230328	6360	17.45	20230103	14470	-48.38	20230328	6360	17.45	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
104	20231114	101024	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	40	2	0.54	70522450	9549	32.99	7400	7430	7340	9590	5170	7380	7385.32	1.02	0	3330	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1182	8.83	1.07	12	0.06	840.00	6918.00	14470	20230328	-48.72	6360	20230103	16.67	14470	-48.72	20230328	6360	16.67	20230103	14470	-48.72	20230328	6360	16.67	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
105	20231114	091014	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	10	2	0.14	4196970	569	1.97	7400	7420	7340	9590	5170	7380	7376.05	1.02	0	-386	7580	7480	7340	7240	7100	7410	7170	80	2210	500	5310	10	1	15930310	1177	8.80	1.07	12	0.00	840.00	6918.00	14470	20230328	-48.93	6360	20230103	16.19	14470	-48.93	20230328	6360	16.19	20230103	14470	-48.93	20230328	6360	16.19	20230103	4.81	N	263600	500	80 억		162361	N	N	0	N	00	N
106	20231113	161006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7380	60	2	0.82	211442170	28943	50.81	7400	7440	7200	9510	5130	7320	7305.45	1.04	0	-2683	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1176	8.79	1.07	12	0.18	840.00	6918.00	14470	20230328	-49.00	6360	20230103	16.04	14470	-49.00	20230328	6360	16.04	20230103	14470	-49.00	20230328	6360	16.04	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
107	20231113	151001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-60	5	-0.82	186820830	25566	44.88	7400	7440	7200	9510	5130	7320	7307.39	1.04	0	-1819	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1157	8.64	1.05	12	0.16	840.00	6918.00	14470	20230328	-49.83	6360	20230103	14.15	14470	-49.83	20230328	6360	14.15	20230103	14470	-49.83	20230328	6360	14.15	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
108	20231113	141002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	-40	5	-0.55	146330700	19989	35.09	7400	7440	7240	9510	5130	7320	7320.56	1.04	0	-495	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1160	8.67	1.05	12	0.13	840.00	6918.00	14470	20230328	-49.69	6360	20230103	14.47	14470	-49.69	20230328	6360	14.47	20230103	14470	-49.69	20230328	6360	14.47	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
109	20231113	130958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7270	-50	5	-0.68	141029210	19261	33.81	7400	7440	7240	9510	5130	7320	7322.01	1.04	0	-235	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1158	8.65	1.05	12	0.12	840.00	6918.00	14470	20230328	-49.76	6360	20230103	14.31	14470	-49.76	20230328	6360	14.31	20230103	14470	-49.76	20230328	6360	14.31	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
110	20231113	121002	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-60	5	-0.82	129519470	17674	31.03	7400	7440	7260	9510	5130	7320	7328.25	1.04	0	-34	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1157	8.64	1.05	12	0.11	840.00	6918.00	14470	20230328	-49.83	6360	20230103	14.15	14470	-49.83	20230328	6360	14.15	20230103	14470	-49.83	20230328	6360	14.15	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
111	20231113	110958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	-30	5	-0.41	96677240	13163	23.11	7400	7440	7290	9510	5130	7320	7344.62	1.04	0	1212	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1161	8.68	1.05	12	0.08	840.00	6918.00	14470	20230328	-49.62	6360	20230103	14.62	14470	-49.62	20230328	6360	14.62	20230103	14470	-49.62	20230328	6360	14.62	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
112	20231113	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	-30	5	-0.41	70348130	9559	16.78	7400	7440	7290	9510	5130	7320	7359.36	1.04	0	1856	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1161	8.68	1.05	12	0.06	840.00	6918.00	14470	20230328	-49.62	6360	20230103	14.62	14470	-49.62	20230328	6360	14.62	20230103	14470	-49.62	20230328	6360	14.62	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
113	20231113	091004	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7440	120	2	1.64	14247320	1922	3.37	7400	7440	7400	9510	5130	7320	7412.76	1.04	0	-162	7640	7480	7340	7180	7040	7410	7110	80	2190	500	5270	10	1	15930310	1185	8.86	1.08	12	0.01	840.00	6918.00	14470	20230328	-48.58	6360	20230103	16.98	14470	-48.58	20230328	6360	16.98	20230103	14470	-48.58	20230328	6360	16.98	20230103	4.74	N	263600	500	80 억		165044	N	N	0	N	00	N
114	20231110	161016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	-200	5	-2.66	415182930	56930	148.44	7480	7500	7200	9770	5270	7520	7292.80	1.12	0	-13304	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1166	8.71	1.06	12	0.36	840.00	6918.00	14470	20230328	-49.41	6360	20230103	15.09	14470	-49.41	20230328	6360	15.09	20230103	14470	-49.41	20230328	6360	15.09	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
115	20231110	151020	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	-230	5	-3.06	384071420	52667	137.33	7480	7500	7200	9770	5270	7520	7292.45	1.12	0	-12367	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1161	8.68	1.05	12	0.33	840.00	6918.00	14470	20230328	-49.62	6360	20230103	14.62	14470	-49.62	20230328	6360	14.62	20230103	14470	-49.62	20230328	6360	14.62	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
116	20231110	141006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-260	5	-3.46	313685300	42989	112.09	7480	7500	7220	9770	5270	7520	7296.87	1.12	0	-12432	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1157	8.64	1.05	12	0.27	840.00	6918.00	14470	20230328	-49.83	6360	20230103	14.15	14470	-49.83	20230328	6360	14.15	20230103	14470	-49.83	20230328	6360	14.15	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
117	20231110	131008	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7260	-260	5	-3.46	231001590	31632	82.48	7480	7500	7240	9770	5270	7520	7302.78	1.12	0	-12149	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1157	8.64	1.05	12	0.20	840.00	6918.00	14470	20230328	-49.83	6360	20230103	14.15	14470	-49.83	20230328	6360	14.15	20230103	14470	-49.83	20230328	6360	14.15	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
118	20231110	121015	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	-270	5	-3.59	196275920	26850	70.01	7480	7500	7240	9770	5270	7520	7310.09	1.12	0	-11898	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1155	8.63	1.05	12	0.17	840.00	6918.00	14470	20230328	-49.90	6360	20230103	13.99	14470	-49.90	20230328	6360	13.99	20230103	14470	-49.90	20230328	6360	13.99	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
119	20231110	110956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7280	-240	5	-3.19	161781470	22102	57.63	7480	7500	7240	9770	5270	7520	7319.77	1.12	0	-11644	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1160	8.67	1.05	12	0.14	840.00	6918.00	14470	20230328	-49.69	6360	20230103	14.47	14470	-49.69	20230328	6360	14.47	20230103	14470	-49.69	20230328	6360	14.47	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
120	20231110	101007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7470	-50	5	-0.66	115687910	15850	41.33	7480	7480	7240	9770	5270	7520	7298.92	1.12	0	-7961	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1190	8.89	1.08	12	0.10	840.00	6918.00	14470	20230328	-48.38	6360	20230103	17.45	14470	-48.38	20230328	6360	17.45	20230103	14470	-48.38	20230328	6360	17.45	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
121	20231110	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	-180	5	-2.39	10389620	1406	3.67	7480	7480	7330	9770	5270	7520	7389.49	1.12	0	-894	7740	7630	7450	7340	7160	7540	7250	80	2250	500	5410	10	1	15930310	1169	8.74	1.06	12	0.01	840.00	6918.00	14470	20230328	-49.27	6360	20230103	15.41	14470	-49.27	20230328	6360	15.41	20230103	14470	-49.27	20230328	6360	15.41	20230103	4.73	N	263600	500	80 억		178483	N	N	0	N	00	N
122	20231109	160944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	-50	5	-0.66	285707140	38340	92.03	7560	7560	7270	9840	5300	7570	7451.92	1.18	0	-9011	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1198	8.95	1.09	12	0.24	840.00	6918.00	14470	20230328	-48.03	6360	20230103	18.24	14470	-48.03	20230328	6360	18.24	20230103	14470	-48.03	20230328	6360	18.24	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
123	20231109	150943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7420	-150	5	-1.98	259390740	34812	83.56	7560	7560	7270	9840	5300	7570	7451.18	1.18	0	-7518	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1182	8.83	1.07	12	0.22	840.00	6918.00	14470	20230328	-48.72	6360	20230103	16.67	14470	-48.72	20230328	6360	16.67	20230103	14470	-48.72	20230328	6360	16.67	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
124	20231109	140940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7510	-60	5	-0.79	228825610	30711	73.71	7560	7560	7270	9840	5300	7570	7450.93	1.18	0	-4849	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1196	8.94	1.09	12	0.19	840.00	6918.00	14470	20230328	-48.10	6360	20230103	18.08	14470	-48.10	20230328	6360	18.08	20230103	14470	-48.10	20230328	6360	18.08	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
125	20231109	130943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-90	5	-1.19	195328220	26202	62.89	7560	7560	7270	9840	5300	7570	7454.70	1.18	0	-3344	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1192	8.90	1.08	12	0.16	840.00	6918.00	14470	20230328	-48.31	6360	20230103	17.61	14470	-48.31	20230328	6360	17.61	20230103	14470	-48.31	20230328	6360	17.61	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
126	20231109	120947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7490	-80	5	-1.06	173900650	23325	55.99	7560	7560	7270	9840	5300	7570	7455.54	1.18	0	-2667	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1193	8.92	1.08	12	0.15	840.00	6918.00	14470	20230328	-48.24	6360	20230103	17.77	14470	-48.24	20230328	6360	17.77	20230103	14470	-48.24	20230328	6360	17.77	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
127	20231109	110943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	-30	5	-0.40	153014450	20533	49.28	7560	7560	7270	9840	5300	7570	7452.12	1.18	0	-676	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1201	8.98	1.09	12	0.13	840.00	6918.00	14470	20230328	-47.89	6360	20230103	18.55	14470	-47.89	20230328	6360	18.55	20230103	14470	-47.89	20230328	6360	18.55	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
128	20231109	100937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7390	-180	5	-2.38	129101810	17343	41.63	7560	7560	7270	9840	5300	7570	7444.02	1.18	0	951	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1177	8.80	1.07	12	0.11	840.00	6918.00	14470	20230328	-48.93	6360	20230103	16.19	14470	-48.93	20230328	6360	16.19	20230103	14470	-48.93	20230328	6360	16.19	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
129	20231109	090944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7450	-120	5	-1.59	35219500	4700	11.28	7560	7560	7440	9840	5300	7570	7493.49	1.18	0	289	7836	7702	7556	7422	7276	7630	7350	80	2270	500	5450	10	1	15930310	1187	8.87	1.08	12	0.03	840.00	6918.00	14470	20230328	-48.51	6360	20230103	17.14	14470	-48.51	20230328	6360	17.14	20230103	14470	-48.51	20230328	6360	17.14	20230103	4.68	N	263600	500	80 억		187670	N	N	0	N	00	N
130	20231108	160936	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	50	2	0.66	314445480	41661	70.39	7600	7690	7410	9770	5270	7520	7547.72	1.18	0	-435	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1206	9.01	1.09	12	0.26	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
131	20231108	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	-40	5	-0.53	283577580	37539	63.43	7600	7690	7410	9770	5270	7520	7554.21	1.18	0	-737	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1192	8.90	1.08	12	0.24	840.00	6918.00	14470	20230328	-48.31	6360	20230103	17.61	14470	-48.31	20230328	6360	17.61	20230103	14470	-48.31	20230328	6360	17.61	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
132	20231108	140935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	80	2	1.06	210301810	27769	46.92	7600	7690	7510	9770	5270	7520	7573.26	1.18	0	1878	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1211	9.05	1.10	12	0.17	840.00	6918.00	14470	20230328	-47.48	6360	20230103	19.50	14470	-47.48	20230328	6360	19.50	20230103	14470	-47.48	20230328	6360	19.50	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
133	20231108	130933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	90	2	1.20	165845840	21897	37.00	7600	7690	7510	9770	5270	7520	7573.91	1.18	0	1728	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1212	9.06	1.10	12	0.14	840.00	6918.00	14470	20230328	-47.41	6360	20230103	19.65	14470	-47.41	20230328	6360	19.65	20230103	14470	-47.41	20230328	6360	19.65	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
134	20231108	120929	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7540	20	2	0.27	123589450	16303	27.55	7600	7690	7510	9770	5270	7520	7580.78	1.18	0	889	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1201	8.98	1.09	12	0.10	840.00	6918.00	14470	20230328	-47.89	6360	20230103	18.55	14470	-47.89	20230328	6360	18.55	20230103	14470	-47.89	20230328	6360	18.55	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
135	20231108	110937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	60	2	0.80	77705010	10245	17.31	7600	7690	7510	9770	5270	7520	7584.68	1.18	0	464	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1208	9.02	1.10	12	0.06	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
136	20231108	100935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	80	2	1.06	35613180	4668	7.89	7600	7690	7550	9770	5270	7520	7629.22	1.18	0	1027	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1211	9.05	1.10	12	0.03	840.00	6918.00	14470	20230328	-47.48	6360	20230103	19.50	14470	-47.48	20230328	6360	19.50	20230103	14470	-47.48	20230328	6360	19.50	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
137	20231108	090932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7680	160	2	2.13	13381070	1752	2.96	7600	7680	7600	9770	5270	7520	7637.60	1.18	0	1201	7846	7682	7536	7372	7226	7610	7300	80	2250	500	5410	10	1	15930310	1223	9.14	1.11	12	0.01	840.00	6918.00	14470	20230328	-46.92	6360	20230103	20.75	14470	-46.92	20230328	6360	20.75	20230103	14470	-46.92	20230328	6360	20.75	20230103	4.62	N	263600	500	80 억		188644	N	N	0	N	00	N
138	20231107	160935	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	-120	5	-1.57	447529910	59181	80.17	7620	7700	7390	9930	5350	7640	7562.05	1.25	0	-10924	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1198	8.95	1.09	12	0.37	840.00	6918.00	14470	20230328	-48.03	6360	20230103	18.24	14470	-48.03	20230328	6360	18.24	20230103	14470	-48.03	20230328	6360	18.24	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
139	20231107	150937	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	-120	5	-1.57	428246820	56620	76.70	7620	7700	7390	9930	5350	7640	7563.53	1.25	0	-11212	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1198	8.95	1.09	12	0.36	840.00	6918.00	14470	20230328	-48.03	6360	20230103	18.24	14470	-48.03	20230328	6360	18.24	20230103	14470	-48.03	20230328	6360	18.24	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
140	20231107	140938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7550	-90	5	-1.18	397585040	52552	71.19	7620	7700	7390	9930	5350	7640	7565.55	1.25	0	-10635	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1203	8.99	1.09	12	0.33	840.00	6918.00	14470	20230328	-47.82	6360	20230103	18.71	14470	-47.82	20230328	6360	18.71	20230103	14470	-47.82	20230328	6360	18.71	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
141	20231107	130938	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7520	-120	5	-1.57	383925490	50743	68.74	7620	7700	7390	9930	5350	7640	7566.08	1.25	0	-10087	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1198	8.95	1.09	12	0.32	840.00	6918.00	14470	20230328	-48.03	6360	20230103	18.24	14470	-48.03	20230328	6360	18.24	20230103	14470	-48.03	20230328	6360	18.24	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
142	20231107	120933	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7460	-180	5	-2.36	344456850	45443	61.56	7620	7700	7410	9930	5350	7640	7579.98	1.25	0	-8634	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1188	8.88	1.08	12	0.29	840.00	6918.00	14470	20230328	-48.45	6360	20230103	17.30	14470	-48.45	20230328	6360	17.30	20230103	14470	-48.45	20230328	6360	17.30	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
143	20231107	110932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7600	-40	5	-0.52	247934390	32579	44.13	7620	7700	7520	9930	5350	7640	7610.25	1.25	0	1185	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1211	9.05	1.10	12	0.20	840.00	6918.00	14470	20230328	-47.48	6360	20230103	19.50	14470	-47.48	20230328	6360	19.50	20230103	14470	-47.48	20230328	6360	19.50	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
144	20231107	100945	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7570	-70	5	-0.92	191573550	25148	34.07	7620	7700	7520	9930	5350	7640	7617.84	1.25	0	1562	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1206	9.01	1.09	12	0.16	840.00	6918.00	14470	20230328	-47.68	6360	20230103	19.03	14470	-47.68	20230328	6360	19.03	20230103	14470	-47.68	20230328	6360	19.03	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
145	20231107	090921	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	-10	5	-0.13	39040190	5150	6.98	7620	7650	7520	9930	5350	7640	7580.62	1.25	0	839	7813	7726	7553	7466	7293	7770	7510	80	2290	500	5500	10	1	15930310	1215	9.08	1.10	12	0.03	840.00	6918.00	14470	20230328	-47.27	6360	20230103	19.97	14470	-47.27	20230328	6360	19.97	20230103	14470	-47.27	20230328	6360	19.97	20230103	4.62	N	263600	500	80 억		199872	N	N	0	N	00	N
146	20231106	160912	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7640	310	2	4.23	555995900	73617	212.79	7410	7640	7380	9520	5140	7330	7552.43	1.15	0	16854	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1217	9.10	1.10	12	0.46	840.00	6918.00	14470	20230328	-47.20	6360	20230103	20.13	14470	-47.20	20230328	6360	20.13	20230103	14470	-47.20	20230328	6360	20.13	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
147	20231106	150918	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	300	2	4.09	526881330	69805	201.77	7410	7640	7380	9520	5140	7330	7547.90	1.15	0	15601	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1215	9.08	1.10	12	0.44	840.00	6918.00	14470	20230328	-47.27	6360	20230103	19.97	14470	-47.27	20230328	6360	19.97	20230103	14470	-47.27	20230328	6360	19.97	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
148	20231106	140913	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7610	280	2	3.82	455173510	60396	174.58	7410	7640	7380	9520	5140	7330	7536.48	1.15	0	13203	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1212	9.06	1.10	12	0.38	840.00	6918.00	14470	20230328	-47.41	6360	20230103	19.65	14470	-47.41	20230328	6360	19.65	20230103	14470	-47.41	20230328	6360	19.65	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
149	20231106	130922	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7590	260	2	3.55	373019950	49616	143.42	7410	7630	7380	9520	5140	7330	7518.14	1.15	0	12518	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1209	9.04	1.10	12	0.31	840.00	6918.00	14470	20230328	-47.55	6360	20230103	19.34	14470	-47.55	20230328	6360	19.34	20230103	14470	-47.55	20230328	6360	19.34	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
150	20231106	120919	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7630	300	2	4.09	345846930	46030	133.05	7410	7630	7380	9520	5140	7330	7513.51	1.15	0	12122	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1215	9.08	1.10	12	0.29	840.00	6918.00	14470	20230328	-47.27	6360	20230103	19.97	14470	-47.27	20230328	6360	19.97	20230103	14470	-47.27	20230328	6360	19.97	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
151	20231106	110917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7580	250	2	3.41	261618990	34926	100.95	7410	7600	7380	9520	5140	7330	7490.67	1.15	0	8456	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1208	9.02	1.10	12	0.22	840.00	6918.00	14470	20230328	-47.62	6360	20230103	19.18	14470	-47.62	20230328	6360	19.18	20230103	14470	-47.62	20230328	6360	19.18	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
152	20231106	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7480	150	2	2.05	102560980	13765	39.79	7410	7520	7380	9520	5140	7330	7450.85	1.15	0	1451	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1192	8.90	1.08	12	0.09	840.00	6918.00	14470	20230328	-48.31	6360	20230103	17.61	14470	-48.31	20230328	6360	17.61	20230103	14470	-48.31	20230328	6360	17.61	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
153	20231106	090917	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7400	70	2	0.95	12333810	1666	4.82	7410	7490	7390	9520	5140	7330	7403.25	1.15	0	-245	7476	7402	7326	7252	7176	7440	7290	80	2190	500	5270	10	1	15930310	1179	8.81	1.07	12	0.01	840.00	6918.00	14470	20230328	-48.86	6360	20230103	16.35	14470	-48.86	20230328	6360	16.35	20230103	14470	-48.86	20230328	6360	16.35	20230103	4.64	N	263600	500	80 억		183301	N	N	0	N	00	N
154	20231103	160906	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	0	3	0.00	253503020	34555	47.79	7280	7400	7250	9520	5140	7330	7336.23	1.11	0	6651	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1168	8.73	1.06	12	0.22	840.00	6918.00	14470	20230328	-49.34	6360	20230103	15.25	14470	-49.34	20230328	6360	15.25	20230103	14470	-49.34	20230328	6360	15.25	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
155	20231103	150900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	10	2	0.14	239903380	32701	45.23	7280	7400	7250	9520	5140	7330	7336.27	1.11	0	6795	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1169	8.74	1.06	12	0.21	840.00	6918.00	14470	20230328	-49.27	6360	20230103	15.41	14470	-49.27	20230328	6360	15.41	20230103	14470	-49.27	20230328	6360	15.41	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
156	20231103	140902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	0	3	0.00	226281900	30844	42.66	7280	7400	7250	9520	5140	7330	7336.33	1.11	0	6766	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1168	8.73	1.06	12	0.19	840.00	6918.00	14470	20230328	-49.34	6360	20230103	15.25	14470	-49.34	20230328	6360	15.25	20230103	14470	-49.34	20230328	6360	15.25	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
157	20231103	130902	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	10	2	0.14	203470110	27729	38.35	7280	7400	7250	9520	5140	7330	7337.81	1.11	0	5113	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1169	8.74	1.06	12	0.17	840.00	6918.00	14470	20230328	-49.27	6360	20230103	15.41	14470	-49.27	20230328	6360	15.41	20230103	14470	-49.27	20230328	6360	15.41	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
158	20231103	120900	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7370	40	2	0.55	191581750	26112	36.11	7280	7400	7250	9520	5140	7330	7336.92	1.11	0	5711	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1174	8.77	1.07	12	0.16	840.00	6918.00	14470	20230328	-49.07	6360	20230103	15.88	14470	-49.07	20230328	6360	15.88	20230103	14470	-49.07	20230328	6360	15.88	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
159	20231103	110909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7360	30	2	0.41	141514870	19310	26.71	7280	7380	7250	9520	5140	7330	7328.58	1.11	0	1004	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1172	8.76	1.06	12	0.12	840.00	6918.00	14470	20230328	-49.14	6360	20230103	15.72	14470	-49.14	20230328	6360	15.72	20230103	14470	-49.14	20230328	6360	15.72	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
160	20231103	100850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	10	2	0.14	75135350	10283	14.22	7280	7380	7250	9520	5140	7330	7306.75	1.11	0	-3104	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1169	8.74	1.06	12	0.06	840.00	6918.00	14470	20230328	-49.27	6360	20230103	15.41	14470	-49.27	20230328	6360	15.41	20230103	14470	-49.27	20230328	6360	15.41	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
161	20231103	090856	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7300	-30	5	-0.41	30511610	4164	5.76	7280	7380	7260	9520	5140	7330	7327.48	1.11	0	-1673	7556	7442	7256	7142	6956	7500	7200	80	2190	500	5270	10	1	15930310	1163	8.69	1.06	12	0.03	840.00	6918.00	14470	20230328	-49.55	6360	20230103	14.78	14470	-49.55	20230328	6360	14.78	20230103	14470	-49.55	20230328	6360	14.78	20230103	4.63	N	263600	500	80 억		177019	N	N	0	N	00	N
162	20231102	160855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	300	2	4.27	513705350	70393	313.53	7070	7370	7070	9130	4930	7030	7297.68	0.91	0	32504	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1168	8.73	1.06	12	0.44	840.00	6918.00	14470	20230328	-49.34	6360	20230103	15.25	14470	-49.34	20230328	6360	15.25	20230103	14470	-49.34	20230328	6360	15.25	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
163	20231102	150905	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	290	2	4.13	494367230	67753	301.77	7070	7370	7070	9130	4930	7030	7296.61	0.91	0	31091	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1166	8.71	1.06	12	0.43	840.00	6918.00	14470	20230328	-49.41	6360	20230103	15.09	14470	-49.41	20230328	6360	15.09	20230103	14470	-49.41	20230328	6360	15.09	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
164	20231102	140851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7330	300	2	4.27	460034310	63058	280.86	7070	7370	7070	9130	4930	7030	7295.42	0.91	0	29350	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1168	8.73	1.06	12	0.40	840.00	6918.00	14470	20230328	-49.34	6360	20230103	15.25	14470	-49.34	20230328	6360	15.25	20230103	14470	-49.34	20230328	6360	15.25	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
165	20231102	130855	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7320	290	2	4.13	409616020	56167	250.16	7070	7370	7070	9130	4930	7030	7292.82	0.91	0	25852	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1166	8.71	1.06	12	0.35	840.00	6918.00	14470	20230328	-49.41	6360	20230103	15.09	14470	-49.41	20230328	6360	15.09	20230103	14470	-49.41	20230328	6360	15.09	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
166	20231102	120853	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7250	220	2	3.13	331506870	45476	202.55	7070	7370	7070	9130	4930	7030	7289.71	0.91	0	20793	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1155	8.63	1.05	12	0.29	840.00	6918.00	14470	20230328	-49.90	6360	20230103	13.99	14470	-49.90	20230328	6360	13.99	20230103	14470	-49.90	20230328	6360	13.99	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
167	20231102	110851	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7310	280	2	3.98	292307900	40077	178.50	7070	7370	7070	9130	4930	7030	7293.66	0.91	0	18088	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1165	8.70	1.06	12	0.25	840.00	6918.00	14470	20230328	-49.48	6360	20230103	14.94	14470	-49.48	20230328	6360	14.94	20230103	14470	-49.48	20230328	6360	14.94	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
168	20231102	100852	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7340	310	2	4.41	260416480	35719	159.09	7070	7370	7070	9130	4930	7030	7290.70	0.91	0	18819	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1169	8.74	1.06	12	0.22	840.00	6918.00	14470	20230328	-49.27	6360	20230103	15.41	14470	-49.27	20230328	6360	15.41	20230103	14470	-49.27	20230328	6360	15.41	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
169	20231102	090858	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7290	260	2	3.70	33622640	4650	20.71	7070	7300	7070	9130	4930	7030	7230.68	0.91	0	2284	7170	7100	7030	6960	6890	7135	6995	80	2100	500	5060	10	1	15930310	1161	8.68	1.05	12	0.03	840.00	6918.00	14470	20230328	-49.62	6360	20230103	14.62	14470	-49.62	20230328	6360	14.62	20230103	14470	-49.62	20230328	6360	14.62	20230103	4.60	N	263600	500	80 억		144767	N	N	0	N	00	N
170	20231101	160849	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	80	2	1.15	157105940	22380	42.95	7000	7100	6960	9030	4870	6950	7019.93	0.89	0	3288	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1120	8.37	1.02	12	0.14	840.00	6918.00	14470	20230328	-51.42	6360	20230103	10.53	14470	-51.42	20230328	6360	10.53	20230103	14470	-51.42	20230328	6360	10.53	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N
171	20231101	150850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7020	70	2	1.01	143412200	20431	39.21	7000	7100	6960	9030	4870	6950	7019.34	0.89	0	3141	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1118	8.36	1.01	12	0.13	840.00	6918.00	14470	20230328	-51.49	6360	20230103	10.38	14470	-51.49	20230328	6360	10.38	20230103	14470	-51.49	20230328	6360	10.38	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N
172	20231101	140842	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7030	80	2	1.15	114675210	16329	31.34	7000	7100	6970	9030	4870	6950	7022.79	0.89	0	2945	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1120	8.37	1.02	12	0.10	840.00	6918.00	14470	20230328	-51.42	6360	20230103	10.53	14470	-51.42	20230328	6360	10.53	20230103	14470	-51.42	20230328	6360	10.53	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N
173	20231101	130850	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	30	2	0.43	91618730	13031	25.01	7000	7100	6970	9030	4870	6950	7030.83	0.89	0	2522	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1112	8.31	1.01	12	0.08	840.00	6918.00	14470	20230328	-51.76	6360	20230103	9.75	14470	-51.76	20230328	6360	9.75	20230103	14470	-51.76	20230328	6360	9.75	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N
174	20231101	120909	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7010	60	2	0.86	69642740	9896	18.99	7000	7100	6970	9030	4870	6950	7037.46	0.89	0	1597	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1117	8.35	1.01	12	0.06	840.00	6918.00	14470	20230328	-51.55	6360	20230103	10.22	14470	-51.55	20230328	6360	10.22	20230103	14470	-51.55	20230328	6360	10.22	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N
175	20231101	110916	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	6980	30	2	0.43	60795820	8633	16.57	7000	7100	6980	9030	4870	6950	7042.26	0.89	0	1406	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1112	8.31	1.01	12	0.05	840.00	6918.00	14470	20230328	-51.76	6360	20230103	9.75	14470	-51.76	20230328	6360	9.75	20230103	14470	-51.76	20230328	6360	9.75	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N
176	20231101	100903	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	100	2	1.44	50328940	7138	13.70	7000	7100	6980	9030	4870	6950	7050.85	0.89	0	1631	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1123	8.39	1.02	12	0.04	840.00	6918.00	14470	20230328	-51.28	6360	20230103	10.85	14470	-51.28	20230328	6360	10.85	20230103	14470	-51.28	20230328	6360	10.85	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N
177	20231101	090904	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	7050	100	2	1.44	2768380	394	0.76	7000	7050	6980	9030	4870	6950	7026.35	0.89	0	29	7510	7230	7070	6790	6630	7150	6710	80	2080	500	5000	10	1	15930310	1123	8.39	1.02	12	0.00	840.00	6918.00	14470	20230328	-51.28	6360	20230103	10.85	14470	-51.28	20230328	6360	10.85	20230103	14470	-51.28	20230328	6360	10.85	20230103	4.61	N	263600	500	80 억		141475	N	N	0	N	00	N