KissMeData/290690/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	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23700	1200	2	5.33	6608296700	279437	51.89	22300	24200	22050	29250	15750	22500	23649.62	1.52	0	-11946	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2315	-45.14	4.52	12	2.86	-525.00	5249.00	35750	20230704	-33.71	6070	20230103	290.44	35750	-33.71	20230704	6070	290.44	20230103	35750	-33.71	20230704	6070	290.44	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
3	20231130	151146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23500	1000	2	4.44	6505808500	275103	51.09	22300	24200	22050	29250	15750	22500	23649.66	1.52	0	-11520	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2295	-44.76	4.48	12	2.82	-525.00	5249.00	35750	20230704	-34.27	6070	20230103	287.15	35750	-34.27	20230704	6070	287.15	20230103	35750	-34.27	20230704	6070	287.15	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
4	20231130	141144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23950	1450	2	6.44	5867300650	248125	46.08	22300	24200	22050	29250	15750	22500	23647.69	1.52	0	-9122	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2339	-45.62	4.56	12	2.54	-525.00	5249.00	35750	20230704	-33.01	6070	20230103	294.56	35750	-33.01	20230704	6070	294.56	20230103	35750	-33.01	20230704	6070	294.56	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
5	20231130	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23850	1350	2	6.00	5239592750	221954	41.22	22300	24200	22050	29250	15750	22500	23607.89	1.52	0	-4026	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2329	-45.43	4.54	12	2.27	-525.00	5249.00	35750	20230704	-33.29	6070	20230103	292.92	35750	-33.29	20230704	6070	292.92	20230103	35750	-33.29	20230704	6070	292.92	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
6	20231130	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23750	1250	2	5.56	4845691200	205467	38.16	22300	24200	22050	29250	15750	22500	23585.10	1.52	0	-7083	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2319	-45.24	4.52	12	2.10	-525.00	5249.00	35750	20230704	-33.57	6070	20230103	291.27	35750	-33.57	20230704	6070	291.27	20230103	35750	-33.57	20230704	6070	291.27	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
7	20231130	111150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23500	1000	2	4.44	4607967350	195414	36.29	22300	24200	22050	29250	15750	22500	23581.91	1.52	0	-8194	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2295	-44.76	4.48	12	2.00	-525.00	5249.00	35750	20230704	-34.27	6070	20230103	287.15	35750	-34.27	20230704	6070	287.15	20230103	35750	-34.27	20230704	6070	287.15	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
8	20231130	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	23650	1150	2	5.11	3907002050	165662	30.76	22300	24200	22050	29250	15750	22500	23585.80	1.52	0	-9808	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2310	-45.05	4.51	12	1.70	-525.00	5249.00	35750	20230704	-33.85	6070	20230103	289.62	35750	-33.85	20230704	6070	289.62	20230103	35750	-33.85	20230704	6070	289.62	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
9	20231130	091143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22850	350	2	1.56	386758650	17176	3.19	22300	22900	22050	29250	15750	22500	22517.64	1.52	0	4908	25800	24150	22650	21000	19500	24975	21825	10	6750	100	13950	50	1	9766050	2232	-43.52	4.35	12	0.18	-525.00	5249.00	35750	20230704	-36.08	6070	20230103	276.44	35750	-36.08	20230704	6070	276.44	20230103	35750	-36.08	20230704	6070	276.44	20230103	2.92	N	290690	100	9 억		148611	N	N	0	N	00	N
10	20231129	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22500	400	2	1.81	12179262300	537459	297.83	22100	24300	21150	28700	15500	22100	22660.98	1.71	0	-18160	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2197	-42.86	4.29	12	5.50	-525.00	5249.00	35750	20230704	-37.06	6070	20230103	270.68	35750	-37.06	20230704	6070	270.68	20230103	35750	-37.06	20230704	6070	270.68	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
11	20231129	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	100	2	0.45	12046680450	531552	294.56	22100	24300	21150	28700	15500	22100	22663.22	1.71	0	-17330	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2168	-42.29	4.23	12	5.44	-525.00	5249.00	35750	20230704	-37.90	6070	20230103	265.73	35750	-37.90	20230704	6070	265.73	20230103	35750	-37.90	20230704	6070	265.73	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
12	20231129	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22250	150	2	0.68	11687329150	515386	285.60	22100	24300	21150	28700	15500	22100	22676.85	1.71	0	-18712	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2173	-42.38	4.24	12	5.28	-525.00	5249.00	35750	20230704	-37.76	6070	20230103	266.56	35750	-37.76	20230704	6070	266.56	20230103	35750	-37.76	20230704	6070	266.56	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
13	20231129	131143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22550	450	2	2.04	10893285950	480001	265.99	22100	24300	21150	28700	15500	22100	22694.30	1.71	0	-25065	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2202	-42.95	4.30	12	4.91	-525.00	5249.00	35750	20230704	-36.92	6070	20230103	271.50	35750	-36.92	20230704	6070	271.50	20230103	35750	-36.92	20230704	6070	271.50	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
14	20231129	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22400	300	2	1.36	9777049250	431021	238.85	22100	24300	21150	28700	15500	22100	22683.46	1.71	0	-29365	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2188	-42.67	4.27	12	4.41	-525.00	5249.00	35750	20230704	-37.34	6070	20230103	269.03	35750	-37.34	20230704	6070	269.03	20230103	35750	-37.34	20230704	6070	269.03	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
15	20231129	111144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-50	5	-0.23	8050908450	352053	195.09	22100	24300	21700	28700	15500	22100	22868.46	1.71	0	-42906	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2153	-42.00	4.20	12	3.60	-525.00	5249.00	35750	20230704	-38.32	6070	20230103	263.26	35750	-38.32	20230704	6070	263.26	20230103	35750	-38.32	20230704	6070	263.26	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
16	20231129	101141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22450	350	2	1.58	808477300	36432	20.19	22100	22500	21850	28700	15500	22100	22191.41	1.71	0	-2986	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2192	-42.76	4.28	12	0.37	-525.00	5249.00	35750	20230704	-37.20	6070	20230103	269.85	35750	-37.20	20230704	6070	269.85	20230103	35750	-37.20	20230704	6070	269.85	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
17	20231129	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22050	-50	5	-0.23	338868600	15294	8.48	22100	22500	21850	28700	15500	22100	22156.96	1.71	0	-2611	22933	22516	21983	21566	21033	22725	21775	10	6600	100	13700	50	1	9766050	2153	-42.00	4.20	12	0.16	-525.00	5249.00	35750	20230704	-38.32	6070	20230103	263.26	35750	-38.32	20230704	6070	263.26	20230103	35750	-38.32	20230704	6070	263.26	20230103	2.94	N	290690	100	9 억		166883	N	N	0	N	00	N
18	20231128	161137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22100	750	2	3.51	3929156250	178336	70.15	21450	22400	21450	27750	14950	21350	22032.30	1.68	0	293	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2158	-42.10	4.21	12	1.83	-525.00	5249.00	35750	20230704	-38.18	6070	20230103	264.09	35750	-38.18	20230704	6070	264.09	20230103	35750	-38.18	20230704	6070	264.09	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
19	20231128	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	650	2	3.04	3688233450	167401	65.85	21450	22400	21450	27750	14950	21350	22032.33	1.68	0	2961	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2149	-41.90	4.19	12	1.71	-525.00	5249.00	35750	20230704	-38.46	6070	20230103	262.44	35750	-38.46	20230704	6070	262.44	20230103	35750	-38.46	20230704	6070	262.44	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
20	20231128	141137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	800	2	3.75	3484280250	158174	62.22	21450	22400	21450	27750	14950	21350	22028.15	1.68	0	5740	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2163	-42.19	4.22	12	1.62	-525.00	5249.00	35750	20230704	-38.04	6070	20230103	264.91	35750	-38.04	20230704	6070	264.91	20230103	35750	-38.04	20230704	6070	264.91	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
21	20231128	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22150	800	2	3.75	3152425850	143224	56.34	21450	22400	21450	27750	14950	21350	22010.46	1.68	0	5461	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2163	-42.19	4.22	12	1.47	-525.00	5249.00	35750	20230704	-38.04	6070	20230103	264.91	35750	-38.04	20230704	6070	264.91	20230103	35750	-38.04	20230704	6070	264.91	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
22	20231128	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21800	450	2	2.11	2778166500	126291	49.68	21450	22400	21450	27750	14950	21350	21998.14	1.68	0	3182	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2129	-41.52	4.15	12	1.29	-525.00	5249.00	35750	20230704	-39.02	6070	20230103	259.14	35750	-39.02	20230704	6070	259.14	20230103	35750	-39.02	20230704	6070	259.14	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
23	20231128	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	300	2	1.41	2627529950	119369	46.95	21450	22400	21450	27750	14950	21350	22011.83	1.68	0	3555	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2114	-41.24	4.12	12	1.22	-525.00	5249.00	35750	20230704	-39.44	6070	20230103	256.67	35750	-39.44	20230704	6070	256.67	20230103	35750	-39.44	20230704	6070	256.67	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
24	20231128	101131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22000	650	2	3.04	2066083300	93695	36.86	21450	22400	21450	27750	14950	21350	22051.16	1.68	0	2096	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2149	-41.90	4.19	12	0.96	-525.00	5249.00	35750	20230704	-38.46	6070	20230103	262.44	35750	-38.46	20230704	6070	262.44	20230103	35750	-38.46	20230704	6070	262.44	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
25	20231128	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	22200	850	2	3.98	951227800	43004	16.92	21450	22400	21450	27750	14950	21350	22119.52	1.68	0	3299	22850	22100	21550	20800	20250	21825	20525	10	6400	100	13230	50	1	9766050	2168	-42.29	4.23	12	0.44	-525.00	5249.00	35750	20230704	-37.90	6070	20230103	265.73	35750	-37.90	20230704	6070	265.73	20230103	35750	-37.90	20230704	6070	265.73	20230103	3.01	N	290690	100	9 억		164549	N	N	0	N	00	N
26	20231127	161124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21350	-400	5	-1.84	5491508400	252646	57.32	21750	22300	21000	28250	15250	21750	21736.56	1.72	0	-11850	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2085	-40.67	4.07	12	2.59	-525.00	5249.00	35750	20230704	-40.28	6070	20230103	251.73	35750	-40.28	20230704	6070	251.73	20230103	35750	-40.28	20230704	6070	251.73	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
27	20231127	151136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-50	5	-0.23	5274344450	242520	55.02	21750	22300	21000	28250	15250	21750	21748.08	1.72	0	-11146	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2119	-41.33	4.13	12	2.48	-525.00	5249.00	35750	20230704	-39.30	6070	20230103	257.50	35750	-39.30	20230704	6070	257.50	20230103	35750	-39.30	20230704	6070	257.50	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
28	20231127	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21450	-300	5	-1.38	5053033350	232272	52.70	21750	22300	21000	28250	15250	21750	21754.81	1.72	0	-10899	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2095	-40.86	4.09	12	2.38	-525.00	5249.00	35750	20230704	-40.00	6070	20230103	253.38	35750	-40.00	20230704	6070	253.38	20230103	35750	-40.00	20230704	6070	253.38	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
29	20231127	131136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-50	5	-0.23	4754583100	218374	49.54	21750	22300	21000	28250	15250	21750	21772.68	1.72	0	-13061	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2119	-41.33	4.13	12	2.24	-525.00	5249.00	35750	20230704	-39.30	6070	20230103	257.50	35750	-39.30	20230704	6070	257.50	20230103	35750	-39.30	20230704	6070	257.50	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
30	20231127	121141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21650	-100	5	-0.46	4510906850	207083	46.98	21750	22300	21000	28250	15250	21750	21783.11	1.72	0	-12933	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2114	-41.24	4.12	12	2.12	-525.00	5249.00	35750	20230704	-39.44	6070	20230103	256.67	35750	-39.44	20230704	6070	256.67	20230103	35750	-39.44	20230704	6070	256.67	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
31	20231127	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21850	100	2	0.46	3511103800	161759	36.70	21750	22250	21000	28250	15250	21750	21705.72	1.72	0	-8151	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2134	-41.62	4.16	12	1.66	-525.00	5249.00	35750	20230704	-38.88	6070	20230103	259.97	35750	-38.88	20230704	6070	259.97	20230103	35750	-38.88	20230704	6070	259.97	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
32	20231127	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21550	-200	5	-0.92	2806083550	129519	29.39	21750	22250	21000	28250	15250	21750	21665.31	1.72	0	-9511	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2105	-41.05	4.11	12	1.33	-525.00	5249.00	35750	20230704	-39.72	6070	20230103	255.02	35750	-39.72	20230704	6070	255.02	20230103	35750	-39.72	20230704	6070	255.02	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
33	20231127	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21700	-50	5	-0.23	1457326850	66915	15.18	21750	22250	21250	28250	15250	21750	21778.85	1.72	0	-8658	22783	22266	21383	20866	19983	22525	21125	10	6500	100	13480	50	1	9766050	2119	-41.33	4.13	12	0.69	-525.00	5249.00	35750	20230704	-39.30	6070	20230103	257.50	35750	-39.30	20230704	6070	257.50	20230103	35750	-39.30	20230704	6070	257.50	20230103	2.95	N	290690	100	9 억		168035	N	N	0	N	00	N
34	20231124	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	1500	2	7.41	9250335400	434011	71.23	21450	21900	20500	26300	14200	20250	21314.00	1.63	0	11384	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2124	-41.43	4.14	12	4.44	-525.00	5249.00	35750	20230704	-39.16	6070	20230103	258.32	35750	-39.16	20230704	6070	258.32	20230103	35750	-39.16	20230704	6070	258.32	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
35	20231124	151125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	1150	2	5.68	8661302900	406791	66.76	21450	21900	20500	26300	14200	20250	21293.50	1.63	0	17336	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2090	-40.76	4.08	12	4.17	-525.00	5249.00	35750	20230704	-40.14	6070	20230103	252.55	35750	-40.14	20230704	6070	252.55	20230103	35750	-40.14	20230704	6070	252.55	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
36	20231124	141123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21750	1500	2	7.41	7927294950	372565	61.15	21450	21900	20500	26300	14200	20250	21279.47	1.63	0	13790	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2124	-41.43	4.14	12	3.81	-525.00	5249.00	35750	20230704	-39.16	6070	20230103	258.32	35750	-39.16	20230704	6070	258.32	20230103	35750	-39.16	20230704	6070	258.32	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
37	20231124	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21200	950	2	4.69	6410064000	302532	49.65	21450	21900	20500	26300	14200	20250	21190.14	1.63	0	13863	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2070	-40.38	4.04	12	3.10	-525.00	5249.00	35750	20230704	-40.70	6070	20230103	249.26	35750	-40.70	20230704	6070	249.26	20230103	35750	-40.70	20230704	6070	249.26	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
38	20231124	121126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21400	1150	2	5.68	6002505050	283448	46.52	21450	21900	20500	26300	14200	20250	21178.94	1.63	0	9519	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2090	-40.76	4.08	12	2.90	-525.00	5249.00	35750	20230704	-40.14	6070	20230103	252.55	35750	-40.14	20230704	6070	252.55	20230103	35750	-40.14	20230704	6070	252.55	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
39	20231124	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21200	950	2	4.69	5683739600	268506	44.07	21450	21900	20500	26300	14200	20250	21170.32	1.63	0	4629	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2070	-40.38	4.04	12	2.75	-525.00	5249.00	35750	20230704	-40.70	6070	20230103	249.26	35750	-40.70	20230704	6070	249.26	20230103	35750	-40.70	20230704	6070	249.26	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
40	20231124	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	21250	1000	2	4.94	4823339600	228211	37.45	21450	21900	20500	26300	14200	20250	21138.05	1.63	0	2141	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2075	-40.48	4.05	12	2.34	-525.00	5249.00	35750	20230704	-40.56	6070	20230103	250.08	35750	-40.56	20230704	6070	250.08	20230103	35750	-40.56	20230704	6070	250.08	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
41	20231124	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20800	550	2	2.72	1776125250	84733	13.91	21450	21450	20500	26300	14200	20250	20967.11	1.63	0	-24598	22743	21496	19603	18356	16463	22120	18980	10	6050	100	12550	50	1	9766050	2031	-39.62	3.96	12	0.87	-525.00	5249.00	35750	20230704	-41.82	6070	20230103	242.67	35750	-41.82	20230704	6070	242.67	20230103	35750	-41.82	20230704	6070	242.67	20230103	2.59	N	290690	100	9 억		159665	N	N	0	N	00	N
42	20231123	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20250	2510	2	14.15	11684789060	603984	122.06	17780	20850	17710	23050	12420	17740	19344.29	1.34	0	31471	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	50	1	9766050	1978	-38.57	3.86	12	6.18	-525.00	5249.00	35750	20230704	-43.36	6070	20230103	233.61	35750	-43.36	20230704	6070	233.61	20230103	35750	-43.36	20230704	6070	233.61	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
43	20231123	151141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	20200	2460	2	13.87	11072701560	573721	115.95	17780	20850	17710	23050	12420	17740	19300.69	1.34	0	28107	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	50	1	9766050	1973	-38.48	3.85	12	5.87	-525.00	5249.00	35750	20230704	-43.50	6070	20230103	232.78	35750	-43.50	20230704	6070	232.78	20230103	35750	-43.50	20230704	6070	232.78	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
44	20231123	141142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19440	1700	2	9.58	8074172980	424045	85.70	17780	19600	17710	23050	12420	17740	19041.84	1.34	0	22786	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	10	1	9766050	1899	-37.03	3.70	12	4.34	-525.00	5249.00	35750	20230704	-45.62	6070	20230103	220.26	35750	-45.62	20230704	6070	220.26	20230103	35750	-45.62	20230704	6070	220.26	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
45	20231123	131139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19430	1690	2	9.53	7189806940	378536	76.50	17780	19550	17710	23050	12420	17740	18994.80	1.34	0	18281	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	10	1	9766050	1898	-37.01	3.70	12	3.88	-525.00	5249.00	35750	20230704	-45.65	6070	20230103	220.10	35750	-45.65	20230704	6070	220.10	20230103	35750	-45.65	20230704	6070	220.10	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
46	20231123	121120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19160	1420	2	8.00	5882271610	311165	62.89	17780	19420	17710	23050	12420	17740	18905.24	1.34	0	11222	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	10	1	9766050	1871	-36.50	3.65	12	3.19	-525.00	5249.00	35750	20230704	-46.41	6070	20230103	215.65	35750	-46.41	20230704	6070	215.65	20230103	35750	-46.41	20230704	6070	215.65	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
47	20231123	111151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	1190	2	6.71	5530409540	292811	59.18	17780	19420	17710	23050	12420	17740	18888.58	1.34	0	6956	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	10	1	9766050	1849	-36.06	3.61	12	3.00	-525.00	5249.00	35750	20230704	-47.05	6070	20230103	211.86	35750	-47.05	20230704	6070	211.86	20230103	35750	-47.05	20230704	6070	211.86	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
48	20231123	101125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19070	1330	2	7.50	4039725730	214790	43.41	17780	19250	17710	23050	12420	17740	18809.41	1.34	0	5230	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	10	1	9766050	1862	-36.32	3.63	12	2.20	-525.00	5249.00	35750	20230704	-46.66	6070	20230103	214.17	35750	-46.66	20230704	6070	214.17	20230103	35750	-46.66	20230704	6070	214.17	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
49	20231123	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18450	710	2	4.00	1325041680	71749	14.50	17780	18850	17710	23050	12420	17740	18471.05	1.34	0	-8267	20120	18930	17220	16030	14320	19525	16625	10	5310	100	10990	10	1	9766050	1802	-35.14	3.51	12	0.73	-525.00	5249.00	35750	20230704	-48.39	6070	20230103	203.95	35750	-48.39	20230704	6070	203.95	20230103	35750	-48.39	20230704	6070	203.95	20230103	2.68	N	290690	100	9 억		130578	N	N	0	N	00	N
50	20231122	161040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17740	1440	2	8.83	8714583790	494003	634.55	16300	18410	15510	21150	11410	16300	17640.75	1.17	0	17644	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1732	-33.79	3.38	12	5.06	-525.00	5249.00	35750	20230704	-50.38	6070	20230103	192.26	35750	-50.38	20230704	6070	192.26	20230103	35750	-50.38	20230704	6070	192.26	20230103	2.71	N	290690	100	9 억		114115	N	N	0	N	00	N
51	20231122	151102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17890	1590	2	9.75	8567165260	485703	623.89	16300	18410	15510	21150	11410	16300	17638.76	1.17	0	16840	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1747	-34.08	3.41	12	4.97	-525.00	5249.00	35750	20230704	-49.96	6070	20230103	194.73	35750	-49.96	20230704	6070	194.73	20230103	35750	-49.96	20230704	6070	194.73	20230103	2.71	N	290690	100	9 억		114115	N	N	0	N	00	N
52	20231122	141052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17960	1660	2	10.18	7387836190	419850	539.30	16300	18410	15510	21150	11410	16300	17596.45	1.17	0	19108	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1754	-34.21	3.42	12	4.30	-525.00	5249.00	35750	20230704	-49.76	6070	20230103	195.88	35750	-49.76	20230704	6070	195.88	20230103	35750	-49.76	20230704	6070	195.88	20230103	2.71	N	290690	100	9 억		114115	N	N	0	N	00	N
53	20231122	131131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17800	1500	2	9.20	5911911110	338565	434.89	16300	18290	15510	21150	11410	16300	17461.76	1.17	0	1689	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1738	-33.90	3.39	12	3.47	-525.00	5249.00	35750	20230704	-50.21	6070	20230103	193.25	35750	-50.21	20230704	6070	193.25	20230103	35750	-50.21	20230704	6070	193.25	20230103	2.71	N	290690	100	9 억		114115	N	N	0	N	00	N
54	20231122	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17510	1210	2	7.42	4037699920	234304	300.96	16300	18000	15510	21150	11410	16300	17232.84	1.17	0	-8323	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1710	-33.35	3.34	12	2.40	-525.00	5249.00	35750	20230704	-51.02	6070	20230103	188.47	35750	-51.02	20230704	6070	188.47	20230103	35750	-51.02	20230704	6070	188.47	20230103	2.71	N	290690	100	9 억		114115	N	N	0	N	00	N
55	20231122	111223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17280	980	2	6.01	3784499790	219830	282.37	16300	18000	15510	21150	11410	16300	17215.68	1.17	0	-5608	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1688	-32.91	3.29	12	2.25	-525.00	5249.00	35750	20230704	-51.66	6070	20230103	184.68	35750	-51.66	20230704	6070	184.68	20230103	35750	-51.66	20230704	6070	184.68	20230103	2.71	N	290690	100	9 억		114115	N	N	0	N	00	N
56	20231122	101146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17480	1180	2	7.24	3399100120	197596	253.81	16300	18000	15510	21150	11410	16300	17202.39	1.17	0	650	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1707	-33.30	3.33	12	2.02	-525.00	5249.00	35750	20230704	-51.10	6070	20230103	187.97	35750	-51.10	20230704	6070	187.97	20230103	35750	-51.10	20230704	6070	187.97	20230103	2.71	N	290690	100	9 억		114115	N	N	0	N	00	N
57	20231122	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	17060	760	2	4.66	749642230	46229	59.38	16300	17080	15510	21150	11410	16300	16215.80	1.17	0	9192	16966	16632	15966	15632	14966	16800	15800	10	4850	100	10100	10	1	9766050	1666	-32.50	3.25	12	0.47	-525.00	5249.00	35750	20230704	-52.28	6070	20230103	181.05	35750	-52.28	20230704	6070	181.05	20230103	35750	-52.28	20230704	6070	181.05	20230103	2.71	N	290690	100	9 억		114115	Y	N	0	N	00	N
58	20231121	161053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16300	600	2	3.82	1210276380	76717	26.16	15430	16300	15300	20400	10990	15700	15773.79	1.23	0	-7242	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1592	-31.05	3.11	12	0.79	-525.00	5249.00	35750	20230704	-54.41	6070	20230103	168.53	35750	-54.41	20230704	6070	168.53	20230103	35750	-54.41	20230704	6070	168.53	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
59	20231121	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	16000	300	2	1.91	989423030	63102	21.52	15430	16100	15300	20400	10990	15700	15679.74	1.23	0	-5322	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1563	-30.48	3.05	12	0.65	-525.00	5249.00	35750	20230704	-55.24	6070	20230103	163.59	35750	-55.24	20230704	6070	163.59	20230103	35750	-55.24	20230704	6070	163.59	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
60	20231121	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15830	130	2	0.83	736203540	47205	16.10	15430	15860	15300	20400	10990	15700	15595.86	1.23	0	-3461	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1546	-30.15	3.02	12	0.48	-525.00	5249.00	35750	20230704	-55.72	6070	20230103	160.79	35750	-55.72	20230704	6070	160.79	20230103	35750	-55.72	20230704	6070	160.79	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
61	20231121	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15800	100	2	0.64	710626530	45584	15.55	15430	15860	15300	20400	10990	15700	15589.37	1.23	0	-3314	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1543	-30.10	3.01	12	0.47	-525.00	5249.00	35750	20230704	-55.80	6070	20230103	160.30	35750	-55.80	20230704	6070	160.30	20230103	35750	-55.80	20230704	6070	160.30	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
62	20231121	121034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15770	70	2	0.45	671383120	43086	14.69	15430	15860	15300	20400	10990	15700	15582.37	1.23	0	-3080	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1540	-30.04	3.00	12	0.44	-525.00	5249.00	35750	20230704	-55.89	6070	20230103	159.80	35750	-55.89	20230704	6070	159.80	20230103	35750	-55.89	20230704	6070	159.80	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
63	20231121	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	10	2	0.06	612467670	39345	13.42	15430	15860	15300	20400	10990	15700	15566.57	1.23	0	-2471	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1534	-29.92	2.99	12	0.40	-525.00	5249.00	35750	20230704	-56.06	6070	20230103	158.81	35750	-56.06	20230704	6070	158.81	20230103	35750	-56.06	20230704	6070	158.81	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
64	20231121	101002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	-210	5	-1.34	512578360	32950	11.24	15430	15860	15300	20400	10990	15700	15556.21	1.23	0	-3643	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1513	-29.50	2.95	12	0.34	-525.00	5249.00	35750	20230704	-56.67	6070	20230103	155.19	35750	-56.67	20230704	6070	155.19	20230103	35750	-56.67	20230704	6070	155.19	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
65	20231121	091019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15360	-340	5	-2.17	156313340	10070	3.43	15430	15780	15350	20400	10990	15700	15522.53	1.23	0	-1253	17866	16782	15416	14332	12966	17325	14875	10	4700	100	9730	10	1	9766050	1500	-29.26	2.93	12	0.10	-525.00	5249.00	35750	20230704	-57.03	6070	20230103	153.05	35750	-57.03	20230704	6070	153.05	20230103	35750	-57.03	20230704	6070	153.05	20230103	2.69	N	290690	100	9 억		119682	N	N	0	N	00	N
66	20231120	161024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15700	1530	2	10.80	4540785600	292224	1011.26	14050	16500	14050	18420	9920	14170	15538.71	1.15	0	11126	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1533	-29.90	2.99	12	2.99	-525.00	5249.00	35750	20230704	-56.08	6070	20230103	158.65	35750	-56.08	20230704	6070	158.65	20230103	35750	-56.08	20230704	6070	158.65	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
67	20231120	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15870	1700	2	12.00	4452107520	286584	991.74	14050	16500	14050	18420	9920	14170	15535.09	1.15	0	10776	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1550	-30.23	3.02	12	2.93	-525.00	5249.00	35750	20230704	-55.61	6070	20230103	161.45	35750	-55.61	20230704	6070	161.45	20230103	35750	-55.61	20230704	6070	161.45	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
68	20231120	141034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	1330	2	9.39	4026639640	259402	897.68	14050	16500	14050	18420	9920	14170	15522.78	1.15	0	4942	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1514	-29.52	2.95	12	2.66	-525.00	5249.00	35750	20230704	-56.64	6070	20230103	155.35	35750	-56.64	20230704	6070	155.35	20230103	35750	-56.64	20230704	6070	155.35	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
69	20231120	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15050	880	2	6.21	1106521080	74466	257.69	14050	15450	14050	18420	9920	14170	14859.41	1.15	0	8643	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1470	-28.67	2.87	12	0.76	-525.00	5249.00	35750	20230704	-57.90	6070	20230103	147.94	35750	-57.90	20230704	6070	147.94	20230103	35750	-57.90	20230704	6070	147.94	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
70	20231120	121031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	360	2	2.54	307868990	21363	73.93	14050	14630	14050	18420	9920	14170	14411.32	1.15	0	13365	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1419	-27.68	2.77	12	0.22	-525.00	5249.00	35750	20230704	-59.36	6070	20230103	139.37	35750	-59.36	20230704	6070	139.37	20230103	35750	-59.36	20230704	6070	139.37	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
71	20231120	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	340	2	2.40	294842640	20468	70.83	14050	14600	14050	18420	9920	14170	14405.05	1.15	0	13305	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1417	-27.64	2.76	12	0.21	-525.00	5249.00	35750	20230704	-59.41	6070	20230103	139.04	35750	-59.41	20230704	6070	139.04	20230103	35750	-59.41	20230704	6070	139.04	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
72	20231120	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	350	2	2.47	173899730	12137	42.00	14050	14530	14050	18420	9920	14170	14328.07	1.15	0	7068	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1418	-27.66	2.77	12	0.12	-525.00	5249.00	35750	20230704	-59.38	6070	20230103	139.21	35750	-59.38	20230704	6070	139.21	20230103	35750	-59.38	20230704	6070	139.21	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
73	20231120	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	130	2	0.92	20767720	1466	5.07	14050	14300	14050	18420	9920	14170	14166.25	1.15	0	505	15243	14706	14413	13876	13583	14560	13730	10	4250	100	8780	10	1	9766050	1397	-27.24	2.72	12	0.02	-525.00	5249.00	35750	20230704	-60.00	6070	20230103	135.58	35750	-60.00	20230704	6070	135.58	20230103	35750	-60.00	20230704	6070	135.58	20230103	2.67	N	290690	100	9 억		112660	N	N	0	N	00	N
74	20231117	161054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	-530	5	-3.61	411289550	28783	156.07	14950	14950	14120	19110	10290	14700	14289.45	1.29	0	-13598	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1384	-26.99	2.70	12	0.29	-525.00	5249.00	35750	20230704	-60.36	6070	20230103	133.44	35750	-60.36	20230704	6070	133.44	20230103	35750	-60.36	20230704	6070	133.44	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
75	20231117	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14190	-510	5	-3.47	401422610	28087	152.30	14950	14950	14120	19110	10290	14700	14292.11	1.29	0	-13608	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1386	-27.03	2.70	12	0.29	-525.00	5249.00	35750	20230704	-60.31	6070	20230103	133.77	35750	-60.31	20230704	6070	133.77	20230103	35750	-60.31	20230704	6070	133.77	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
76	20231117	141055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	-500	5	-3.40	355626870	24856	134.78	14950	14950	14200	19110	10290	14700	14307.49	1.29	0	-13035	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1387	-27.05	2.71	12	0.25	-525.00	5249.00	35750	20230704	-60.28	6070	20230103	133.94	35750	-60.28	20230704	6070	133.94	20230103	35750	-60.28	20230704	6070	133.94	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
77	20231117	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-460	5	-3.13	311617210	21764	118.01	14950	14950	14200	19110	10290	14700	14318.01	1.29	0	-11056	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1391	-27.12	2.71	12	0.22	-525.00	5249.00	35750	20230704	-60.17	6070	20230103	134.60	35750	-60.17	20230704	6070	134.60	20230103	35750	-60.17	20230704	6070	134.60	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
78	20231117	121055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14260	-440	5	-2.99	305602370	21342	115.72	14950	14950	14200	19110	10290	14700	14319.29	1.29	0	-10745	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1393	-27.16	2.72	12	0.22	-525.00	5249.00	35750	20230704	-60.11	6070	20230103	134.93	35750	-60.11	20230704	6070	134.93	20230103	35750	-60.11	20230704	6070	134.93	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
79	20231117	111100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-410	5	-2.79	274079820	19127	103.71	14950	14950	14210	19110	10290	14700	14329.47	1.29	0	-10029	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1396	-27.22	2.72	12	0.20	-525.00	5249.00	35750	20230704	-60.03	6070	20230103	135.42	35750	-60.03	20230704	6070	135.42	20230103	35750	-60.03	20230704	6070	135.42	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
80	20231117	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-400	5	-2.72	187998560	13089	70.97	14950	14950	14250	19110	10290	14700	14363.10	1.29	0	-6813	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1397	-27.24	2.72	12	0.13	-525.00	5249.00	35750	20230704	-60.00	6070	20230103	135.58	35750	-60.00	20230704	6070	135.58	20230103	35750	-60.00	20230704	6070	135.58	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
81	20231117	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14570	-130	5	-0.88	31794140	2193	11.89	14950	14950	14350	19110	10290	14700	14498.01	1.29	0	-1102	15286	14992	14706	14412	14126	14850	14270	10	4410	100	9110	10	1	9766050	1423	-27.75	2.78	12	0.02	-525.00	5249.00	35750	20230704	-59.24	6070	20230103	140.03	35750	-59.24	20230704	6070	140.03	20230103	35750	-59.24	20230704	6070	140.03	20230103	2.66	N	290690	100	9 억		126232	N	N	0	N	00	N
82	20231116	161055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-140	5	-0.95	268371100	18190	63.88	14890	15000	14420	19210	10350	14780	14753.77	1.29	0	-62	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1430	-27.89	2.79	12	0.19	-525.00	5249.00	35750	20230704	-59.05	6070	20230103	141.19	35750	-59.05	20230704	6070	141.19	20230103	35750	-59.05	20230704	6070	141.19	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
83	20231116	151049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-130	5	-0.88	218048370	14739	51.76	14890	15000	14640	19210	10350	14780	14793.97	1.29	0	-503	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1431	-27.90	2.79	12	0.15	-525.00	5249.00	35750	20230704	-59.02	6070	20230103	141.35	35750	-59.02	20230704	6070	141.35	20230103	35750	-59.02	20230704	6070	141.35	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
84	20231116	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	-80	5	-0.54	185856400	12546	44.06	14890	15000	14650	19210	10350	14780	14814.00	1.29	0	-824	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1436	-28.00	2.80	12	0.13	-525.00	5249.00	35750	20230704	-58.88	6070	20230103	142.17	35750	-58.88	20230704	6070	142.17	20230103	35750	-58.88	20230704	6070	142.17	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
85	20231116	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	0	3	0.00	137110820	9245	32.47	14890	15000	14650	19210	10350	14780	14830.81	1.29	0	-879	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1443	-28.15	2.82	12	0.09	-525.00	5249.00	35750	20230704	-58.66	6070	20230103	143.49	35750	-58.66	20230704	6070	143.49	20230103	35750	-58.66	20230704	6070	143.49	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
86	20231116	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	50	2	0.34	117313810	7904	27.76	14890	15000	14650	19210	10350	14780	14842.33	1.29	0	-1014	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1448	-28.25	2.83	12	0.08	-525.00	5249.00	35750	20230704	-58.52	6070	20230103	144.32	35750	-58.52	20230704	6070	144.32	20230103	35750	-58.52	20230704	6070	144.32	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
87	20231116	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	60	2	0.41	100703440	6783	23.82	14890	15000	14650	19210	10350	14780	14846.45	1.29	0	-941	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1449	-28.27	2.83	12	0.07	-525.00	5249.00	35750	20230704	-58.49	6070	20230103	144.48	35750	-58.49	20230704	6070	144.48	20230103	35750	-58.49	20230704	6070	144.48	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
88	20231116	101049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-130	5	-0.88	27269720	1844	6.48	14890	14890	14650	19210	10350	14780	14788.35	1.29	0	-446	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1431	-27.90	2.79	12	0.02	-525.00	5249.00	35750	20230704	-59.02	6070	20230103	141.35	35750	-59.02	20230704	6070	141.35	20230103	35750	-59.02	20230704	6070	141.35	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
89	20231116	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	0	3	0.00	0	0	0.00	0	0	0	19210	10350	14780	0.00	1.29	0	0	15286	15032	14796	14542	14306	14915	14425	10	4430	100	9160	10	1	9766050	1443	-28.15	2.82	12	0.00	-525.00	5249.00	35750	20230704	-58.66	6070	20230103	143.49	35750	-58.66	20230704	6070	143.49	20230103	35750	-58.66	20230704	6070	143.49	20230103	2.73	N	290690	100	9 억		126426	N	N	0	N	00	N
90	20231115	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14780	50	2	0.34	422699720	28361	58.30	15000	15050	14560	19140	10320	14730	14904.26	1.28	0	1007	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1443	-28.15	2.82	12	0.29	-525.00	5249.00	35750	20230704	-58.66	6070	20230103	143.49	35750	-58.66	20230704	6070	143.49	20230103	35750	-58.66	20230704	6070	143.49	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
91	20231115	151109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14740	10	2	0.07	407332170	27322	56.16	15000	15050	14560	19140	10320	14730	14908.58	1.28	0	1452	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1440	-28.08	2.81	12	0.28	-525.00	5249.00	35750	20230704	-58.77	6070	20230103	142.83	35750	-58.77	20230704	6070	142.83	20230103	35750	-58.77	20230704	6070	142.83	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
92	20231115	141105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	70	2	0.48	379033220	25405	52.22	15000	15050	14560	19140	10320	14730	14919.63	1.28	0	1115	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1445	-28.19	2.82	12	0.26	-525.00	5249.00	35750	20230704	-58.60	6070	20230103	143.82	35750	-58.60	20230704	6070	143.82	20230103	35750	-58.60	20230704	6070	143.82	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
93	20231115	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15020	290	2	1.97	318242240	21328	43.84	15000	15050	14560	19140	10320	14730	14921.34	1.28	0	1722	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1467	-28.61	2.86	12	0.22	-525.00	5249.00	35750	20230704	-57.99	6070	20230103	147.45	35750	-57.99	20230704	6070	147.45	20230103	35750	-57.99	20230704	6070	147.45	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
94	20231115	121107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14790	60	2	0.41	258713280	17336	35.64	15000	15050	14560	19140	10320	14730	14923.47	1.28	0	-850	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1444	-28.17	2.82	12	0.18	-525.00	5249.00	35750	20230704	-58.63	6070	20230103	143.66	35750	-58.63	20230704	6070	143.66	20230103	35750	-58.63	20230704	6070	143.66	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
95	20231115	111120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14820	90	2	0.61	232903400	15602	32.07	15000	15050	14560	19140	10320	14730	14927.79	1.28	0	-596	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1447	-28.23	2.82	12	0.16	-525.00	5249.00	35750	20230704	-58.55	6070	20230103	144.15	35750	-58.55	20230704	6070	144.15	20230103	35750	-58.55	20230704	6070	144.15	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
96	20231115	101110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	210	2	1.43	185647360	12430	25.55	15000	15050	14560	19140	10320	14730	14935.43	1.28	0	559	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1459	-28.46	2.85	12	0.13	-525.00	5249.00	35750	20230704	-58.21	6070	20230103	146.13	35750	-58.21	20230704	6070	146.13	20230103	35750	-58.21	20230704	6070	146.13	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
97	20231115	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14810	80	2	0.54	53650230	3624	7.45	15000	15000	14560	19140	10320	14730	14804.15	1.28	0	213	15703	15216	14513	14026	13323	15460	14270	10	4410	100	9130	10	1	9766050	1446	-28.21	2.82	12	0.04	-525.00	5249.00	35750	20230704	-58.57	6070	20230103	143.99	35750	-58.57	20230704	6070	143.99	20230103	35750	-58.57	20230704	6070	143.99	20230103	2.73	N	290690	100	9 억		124884	N	N	0	N	00	N
98	20231114	161044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	740	2	5.29	700616230	48074	129.71	13810	15000	13810	18180	9800	13990	14573.54	1.08	0	18940	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1439	-28.06	2.81	12	0.49	-525.00	5249.00	35750	20230704	-58.80	6070	20230103	142.67	35750	-58.80	20230704	6070	142.67	20230103	35750	-58.80	20230704	6070	142.67	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
99	20231114	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	720	2	5.15	675876980	46393	125.17	13810	15000	13810	18180	9800	13990	14568.51	1.08	0	18370	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1437	-28.02	2.80	12	0.48	-525.00	5249.00	35750	20230704	-58.85	6070	20230103	142.34	35750	-58.85	20230704	6070	142.34	20230103	35750	-58.85	20230704	6070	142.34	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
100	20231114	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14560	570	2	4.07	477833650	32980	88.98	13810	14710	13810	18180	9800	13990	14488.59	1.08	0	19844	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1422	-27.73	2.77	12	0.34	-525.00	5249.00	35750	20230704	-59.27	6070	20230103	139.87	35750	-59.27	20230704	6070	139.87	20230103	35750	-59.27	20230704	6070	139.87	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
101	20231114	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	660	2	4.72	423888770	29297	79.04	13810	14700	13810	18180	9800	13990	14468.67	1.08	0	18037	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1431	-27.90	2.79	12	0.30	-525.00	5249.00	35750	20230704	-59.02	6070	20230103	141.35	35750	-59.02	20230704	6070	141.35	20230103	35750	-59.02	20230704	6070	141.35	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
102	20231114	121052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	540	2	3.86	364445060	25220	68.04	13810	14700	13810	18180	9800	13990	14450.64	1.08	0	16489	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1419	-27.68	2.77	12	0.26	-525.00	5249.00	35750	20230704	-59.36	6070	20230103	139.37	35750	-59.36	20230704	6070	139.37	20230103	35750	-59.36	20230704	6070	139.37	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
103	20231114	111103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	530	2	3.79	345749480	23931	64.57	13810	14700	13810	18180	9800	13990	14447.77	1.08	0	16189	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1418	-27.66	2.77	12	0.25	-525.00	5249.00	35750	20230704	-59.38	6070	20230103	139.21	35750	-59.38	20230704	6070	139.21	20230103	35750	-59.38	20230704	6070	139.21	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
104	20231114	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	480	2	3.43	253948260	17607	47.50	13810	14700	13810	18180	9800	13990	14423.14	1.08	0	11589	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1413	-27.56	2.76	12	0.18	-525.00	5249.00	35750	20230704	-59.52	6070	20230103	138.39	35750	-59.52	20230704	6070	138.39	20230103	35750	-59.52	20230704	6070	138.39	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
105	20231114	091039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	230	2	1.64	34387310	2451	6.61	13810	14330	13810	18180	9800	13990	14029.91	1.08	0	1403	14970	14480	14140	13650	13310	14310	13480	10	4190	100	8670	10	1	9766050	1389	-27.09	2.71	12	0.03	-525.00	5249.00	35750	20230704	-60.22	6070	20230103	134.27	35750	-60.22	20230704	6070	134.27	20230103	35750	-60.22	20230704	6070	134.27	20230103	2.73	N	290690	100	9 억		105927	N	N	0	N	00	N
106	20231113	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	-230	5	-1.62	518511700	36727	89.81	14230	14630	13800	18480	9960	14220	14118.11	1.08	0	428	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1366	-26.65	2.67	12	0.38	-525.00	5249.00	35750	20230704	-60.87	6070	20230103	130.48	35750	-60.87	20230704	6070	130.48	20230103	35750	-60.87	20230704	6070	130.48	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
107	20231113	151025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13820	-400	5	-2.81	483475050	34215	83.67	14230	14630	13800	18480	9960	14220	14130.50	1.08	0	-651	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1350	-26.32	2.63	12	0.35	-525.00	5249.00	35750	20230704	-61.34	6070	20230103	127.68	35750	-61.34	20230704	6070	127.68	20230103	35750	-61.34	20230704	6070	127.68	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
108	20231113	141027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13960	-260	5	-1.83	344554920	24216	59.22	14230	14630	13930	18480	9960	14220	14228.40	1.08	0	-3583	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1363	-26.59	2.66	12	0.25	-525.00	5249.00	35750	20230704	-60.95	6070	20230103	129.98	35750	-60.95	20230704	6070	129.98	20230103	35750	-60.95	20230704	6070	129.98	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
109	20231113	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14120	-100	5	-0.70	321991870	22600	55.27	14230	14630	13950	18480	9960	14220	14247.43	1.08	0	-4013	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1379	-26.90	2.69	12	0.23	-525.00	5249.00	35750	20230704	-60.50	6070	20230103	132.62	35750	-60.50	20230704	6070	132.62	20230103	35750	-60.50	20230704	6070	132.62	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
110	20231113	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	13990	-230	5	-1.62	297360170	20840	50.96	14230	14630	13960	18480	9960	14220	14268.72	1.08	0	-4196	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1366	-26.65	2.67	12	0.21	-525.00	5249.00	35750	20230704	-60.87	6070	20230103	130.48	35750	-60.87	20230704	6070	130.48	20230103	35750	-60.87	20230704	6070	130.48	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
111	20231113	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14100	-120	5	-0.84	222567770	15511	37.93	14230	14630	14050	18480	9960	14220	14349.03	1.08	0	-1776	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1377	-26.86	2.69	12	0.16	-525.00	5249.00	35750	20230704	-60.56	6070	20230103	132.29	35750	-60.56	20230704	6070	132.29	20230103	35750	-60.56	20230704	6070	132.29	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
112	20231113	101021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14270	50	2	0.35	148092990	10238	25.04	14230	14630	14230	18480	9960	14220	14465.03	1.08	0	-1059	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1394	-27.18	2.72	12	0.10	-525.00	5249.00	35750	20230704	-60.08	6070	20230103	135.09	35750	-60.08	20230704	6070	135.09	20230103	35750	-60.08	20230704	6070	135.09	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
113	20231113	091029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	180	2	1.27	24823490	1715	4.19	14230	14600	14230	18480	9960	14220	14474.34	1.08	0	-897	14713	14466	14333	14086	13953	14400	14020	10	4260	100	8810	10	1	9766050	1406	-27.43	2.74	12	0.02	-525.00	5249.00	35750	20230704	-59.72	6070	20230103	137.23	35750	-59.72	20230704	6070	137.23	20230103	35750	-59.72	20230704	6070	137.23	20230103	2.74	N	290690	100	9 억		105572	N	N	0	N	00	N
114	20231110	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-320	5	-2.20	583181280	40780	199.89	14310	14580	14200	18900	10180	14540	14300.68	0.99	0	9278	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1389	-27.09	2.71	12	0.42	-525.00	5249.00	35750	20230704	-60.22	6070	20230103	134.27	35750	-60.22	20230704	6070	134.27	20230103	35750	-60.22	20230704	6070	134.27	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
115	20231110	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-320	5	-2.20	548001620	38306	187.77	14310	14580	14200	18900	10180	14540	14305.89	0.99	0	8902	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1389	-27.09	2.71	12	0.39	-525.00	5249.00	35750	20230704	-60.22	6070	20230103	134.27	35750	-60.22	20230704	6070	134.27	20230103	35750	-60.22	20230704	6070	134.27	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
116	20231110	141032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14330	-210	5	-1.44	448020470	31301	153.43	14310	14580	14200	18900	10180	14540	14313.29	0.99	0	9066	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1399	-27.30	2.73	12	0.32	-525.00	5249.00	35750	20230704	-59.92	6070	20230103	136.08	35750	-59.92	20230704	6070	136.08	20230103	35750	-59.92	20230704	6070	136.08	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
117	20231110	131033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14310	-230	5	-1.58	429900520	30037	147.23	14310	14580	14200	18900	10180	14540	14312.36	0.99	0	8675	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1398	-27.26	2.73	12	0.31	-525.00	5249.00	35750	20230704	-59.97	6070	20230103	135.75	35750	-59.97	20230704	6070	135.75	20230103	35750	-59.97	20230704	6070	135.75	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
118	20231110	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14450	-90	5	-0.62	355360620	24831	121.71	14310	14580	14200	18900	10180	14540	14311.16	0.99	0	8546	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1411	-27.52	2.75	12	0.25	-525.00	5249.00	35750	20230704	-59.58	6070	20230103	138.06	35750	-59.58	20230704	6070	138.06	20230103	35750	-59.58	20230704	6070	138.06	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
119	20231110	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-220	5	-1.51	325538710	22755	111.54	14310	14580	14200	18900	10180	14540	14306.24	0.99	0	7373	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1398	-27.28	2.73	12	0.23	-525.00	5249.00	35750	20230704	-59.94	6070	20230103	135.91	35750	-59.94	20230704	6070	135.91	20230103	35750	-59.94	20230704	6070	135.91	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
120	20231110	101033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	-50	5	-0.34	304071640	21259	104.21	14310	14580	14200	18900	10180	14540	14303.18	0.99	0	6833	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1415	-27.60	2.76	12	0.22	-525.00	5249.00	35750	20230704	-59.47	6070	20230103	138.71	35750	-59.47	20230704	6070	138.71	20230103	35750	-59.47	20230704	6070	138.71	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
121	20231110	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14470	-70	5	-0.48	45985960	3210	15.73	14310	14540	14260	18900	10180	14540	14325.78	0.99	0	263	15106	14822	14586	14302	14066	14705	14185	10	4360	100	9010	10	1	9766050	1413	-27.56	2.76	12	0.03	-525.00	5249.00	35750	20230704	-59.52	6070	20230103	138.39	35750	-59.52	20230704	6070	138.39	20230103	35750	-59.52	20230704	6070	138.39	20230103	2.76	N	290690	100	9 억		96438	N	N	0	N	00	N
122	20231109	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	-110	5	-0.75	294311160	20249	69.71	14700	14870	14350	19040	10260	14650	14534.60	0.99	0	-265	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1420	-27.70	2.77	12	0.21	-525.00	5249.00	35750	20230704	-59.33	6070	20230103	139.54	35750	-59.33	20230704	6070	139.54	20230103	35750	-59.33	20230704	6070	139.54	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
123	20231109	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-170	5	-1.16	281630080	19377	66.70	14700	14870	14350	19040	10260	14650	14534.25	0.99	0	-256	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1414	-27.58	2.76	12	0.20	-525.00	5249.00	35750	20230704	-59.50	6070	20230103	138.55	35750	-59.50	20230704	6070	138.55	20230103	35750	-59.50	20230704	6070	138.55	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
124	20231109	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-50	5	-0.34	248863550	17112	58.91	14700	14870	14350	19040	10260	14650	14543.22	0.99	0	-1242	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1426	-27.81	2.78	12	0.18	-525.00	5249.00	35750	20230704	-59.16	6070	20230103	140.53	35750	-59.16	20230704	6070	140.53	20230103	35750	-59.16	20230704	6070	140.53	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
125	20231109	131007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	60	2	0.41	193613550	13314	45.83	14700	14870	14350	19040	10260	14650	14542.10	0.99	0	-654	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1437	-28.02	2.80	12	0.14	-525.00	5249.00	35750	20230704	-58.85	6070	20230103	142.34	35750	-58.85	20230704	6070	142.34	20230103	35750	-58.85	20230704	6070	142.34	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
126	20231109	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14730	80	2	0.55	181032730	12456	42.88	14700	14870	14350	19040	10260	14650	14533.78	0.99	0	-636	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1439	-28.06	2.81	12	0.13	-525.00	5249.00	35750	20230704	-58.80	6070	20230103	142.67	35750	-58.80	20230704	6070	142.67	20230103	35750	-58.80	20230704	6070	142.67	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
127	20231109	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	0	3	0.00	171745720	11825	40.71	14700	14870	14350	19040	10260	14650	14523.95	0.99	0	-944	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1431	-27.90	2.79	12	0.12	-525.00	5249.00	35750	20230704	-59.02	6070	20230103	141.35	35750	-59.02	20230704	6070	141.35	20230103	35750	-59.02	20230704	6070	141.35	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
128	20231109	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14430	-220	5	-1.50	129515870	8924	30.72	14700	14870	14350	19040	10260	14650	14513.21	0.99	0	-1930	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1409	-27.49	2.75	12	0.09	-525.00	5249.00	35750	20230704	-59.64	6070	20230103	137.73	35750	-59.64	20230704	6070	137.73	20230103	35750	-59.64	20230704	6070	137.73	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
129	20231109	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14700	50	2	0.34	21308200	1455	5.01	14700	14870	14520	19040	10260	14650	14644.81	0.99	0	-1051	15516	15082	14826	14392	14136	14955	14265	10	4390	100	9080	10	1	9766050	1436	-28.00	2.80	12	0.01	-525.00	5249.00	35750	20230704	-58.88	6070	20230103	142.17	35750	-58.88	20230704	6070	142.17	20230103	35750	-58.88	20230704	6070	142.17	20230103	2.73	N	290690	100	9 억		96703	N	N	0	N	00	N
130	20231108	161000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14650	-430	5	-2.85	429652130	28958	59.66	15000	15260	14570	19600	10560	15080	14837.08	1.00	0	-1291	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1431	-27.90	2.79	12	0.30	-525.00	5249.00	35750	20230704	-59.02	6070	20230103	141.35	35750	-59.02	20230704	6070	141.35	20230103	35750	-59.02	20230704	6070	141.35	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
131	20231108	151005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14640	-440	5	-2.92	363768680	24449	50.37	15000	15260	14600	19600	10560	15080	14878.67	1.00	0	-2376	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1430	-27.89	2.79	12	0.25	-525.00	5249.00	35750	20230704	-59.05	6070	20230103	141.19	35750	-59.05	20230704	6070	141.19	20230103	35750	-59.05	20230704	6070	141.19	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
132	20231108	140959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	-280	5	-1.86	263338970	17618	36.30	15000	15260	14770	19600	10560	15080	14947.15	1.00	0	-1190	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1445	-28.19	2.82	12	0.18	-525.00	5249.00	35750	20230704	-58.60	6070	20230103	143.82	35750	-58.60	20230704	6070	143.82	20230103	35750	-58.60	20230704	6070	143.82	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
133	20231108	130956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	-230	5	-1.53	235473620	15739	32.42	15000	15260	14770	19600	10560	15080	14961.16	1.00	0	-831	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1450	-28.29	2.83	12	0.16	-525.00	5249.00	35750	20230704	-58.46	6070	20230103	144.65	35750	-58.46	20230704	6070	144.65	20230103	35750	-58.46	20230704	6070	144.65	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
134	20231108	120953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	-150	5	-0.99	129902040	8637	17.79	15000	15260	14880	19600	10560	15080	15040.18	1.00	0	607	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1458	-28.44	2.84	12	0.09	-525.00	5249.00	35750	20230704	-58.24	6070	20230103	145.96	35750	-58.24	20230704	6070	145.96	20230103	35750	-58.24	20230704	6070	145.96	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
135	20231108	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15100	20	2	0.13	110904370	7370	15.18	15000	15260	14880	19600	10560	15080	15048.08	1.00	0	968	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1475	-28.76	2.88	12	0.08	-525.00	5249.00	35750	20230704	-57.76	6070	20230103	148.76	35750	-57.76	20230704	6070	148.76	20230103	35750	-57.76	20230704	6070	148.76	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
136	20231108	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	-40	5	-0.27	64177080	4250	8.76	15000	15260	15000	19600	10560	15080	15100.49	1.00	0	2151	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1469	-28.65	2.87	12	0.04	-525.00	5249.00	35750	20230704	-57.93	6070	20230103	147.78	35750	-57.93	20230704	6070	147.78	20230103	35750	-57.93	20230704	6070	147.78	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
137	20231108	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	70	2	0.46	11025060	727	1.50	15000	15260	15000	19600	10560	15080	15165.14	1.00	0	551	16126	15602	15176	14652	14226	15390	14440	10	4520	100	9340	10	1	9766050	1480	-28.86	2.89	12	0.01	-525.00	5249.00	35750	20230704	-57.62	6070	20230103	149.59	35750	-57.62	20230704	6070	149.59	20230103	35750	-57.62	20230704	6070	149.59	20230103	2.74	N	290690	100	9 억		97830	N	N	0	N	00	N
138	20231107	160958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	-230	5	-1.50	737229810	48520	108.36	15250	15700	14750	19900	10720	15310	15194.42	1.07	0	-6533	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1473	-28.72	2.87	12	0.50	-525.00	5249.00	35750	20230704	-57.82	6070	20230103	148.43	35750	-57.82	20230704	6070	148.43	20230103	35750	-57.82	20230704	6070	148.43	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
139	20231107	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15090	-220	5	-1.44	723979980	47642	106.40	15250	15700	14750	19900	10720	15310	15196.25	1.07	0	-6035	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1474	-28.74	2.87	12	0.49	-525.00	5249.00	35750	20230704	-57.79	6070	20230103	148.60	35750	-57.79	20230704	6070	148.60	20230103	35750	-57.79	20230704	6070	148.60	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
140	20231107	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	-440	5	-2.87	613153470	40224	89.83	15250	15700	14750	19900	10720	15310	15243.47	1.07	0	-9502	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1452	-28.32	2.83	12	0.41	-525.00	5249.00	35750	20230704	-58.41	6070	20230103	144.98	35750	-58.41	20230704	6070	144.98	20230103	35750	-58.41	20230704	6070	144.98	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
141	20231107	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	-380	5	-2.48	553329260	36204	80.86	15250	15700	14750	19900	10720	15310	15283.65	1.07	0	-9887	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1458	-28.44	2.84	12	0.37	-525.00	5249.00	35750	20230704	-58.24	6070	20230103	145.96	35750	-58.24	20230704	6070	145.96	20230103	35750	-58.24	20230704	6070	145.96	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
142	20231107	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	-380	5	-2.48	493198060	32156	71.82	15250	15700	14900	19900	10720	15310	15337.67	1.07	0	-9171	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1458	-28.44	2.84	12	0.33	-525.00	5249.00	35750	20230704	-58.24	6070	20230103	145.96	35750	-58.24	20230704	6070	145.96	20230103	35750	-58.24	20230704	6070	145.96	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
143	20231107	110957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	-160	5	-1.05	385844180	25075	56.00	15250	15700	15110	19900	10720	15310	15387.60	1.07	0	-6327	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1480	-28.86	2.89	12	0.26	-525.00	5249.00	35750	20230704	-57.62	6070	20230103	149.59	35750	-57.62	20230704	6070	149.59	20230103	35750	-57.62	20230704	6070	149.59	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
144	20231107	101009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15420	110	2	0.72	265214120	17185	38.38	15250	15700	15110	19900	10720	15310	15432.88	1.07	0	192	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1506	-29.37	2.94	12	0.18	-525.00	5249.00	35750	20230704	-56.87	6070	20230103	154.04	35750	-56.87	20230704	6070	154.04	20230103	35750	-56.87	20230704	6070	154.04	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
145	20231107	090946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15150	-160	5	-1.05	43384100	2855	6.38	15250	15310	15110	19900	10720	15310	15195.83	1.07	0	182	15803	15556	15183	14936	14563	15370	14750	10	4590	100	9490	10	1	9766050	1480	-28.86	2.89	12	0.03	-525.00	5249.00	35750	20230704	-57.62	6070	20230103	149.59	35750	-57.62	20230704	6070	149.59	20230103	35750	-57.62	20230704	6070	149.59	20230103	2.77	N	290690	100	9 억		104402	N	N	0	N	00	N
146	20231106	160934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15310	10	2	0.07	677042650	44589	212.51	15320	15430	14810	19890	10710	15300	15184.06	1.06	0	482	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1495	-29.16	2.92	12	0.46	-525.00	5249.00	35750	20230704	-57.17	6070	20230103	152.22	35750	-57.17	20230704	6070	152.22	20230103	35750	-57.17	20230704	6070	152.22	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
147	20231106	150942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15270	-30	5	-0.20	648789520	42740	203.70	15320	15430	14810	19890	10710	15300	15179.91	1.06	0	669	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1491	-29.09	2.91	12	0.44	-525.00	5249.00	35750	20230704	-57.29	6070	20230103	151.57	35750	-57.29	20230704	6070	151.57	20230103	35750	-57.29	20230704	6070	151.57	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
148	20231106	140937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15340	40	2	0.26	524572930	34603	164.92	15320	15430	14810	19890	10710	15300	15159.75	1.06	0	2187	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1498	-29.22	2.92	12	0.35	-525.00	5249.00	35750	20230704	-57.09	6070	20230103	152.72	35750	-57.09	20230704	6070	152.72	20230103	35750	-57.09	20230704	6070	152.72	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
149	20231106	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15250	-50	5	-0.33	423547080	28020	133.54	15320	15420	14810	19890	10710	15300	15115.88	1.06	0	1599	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1489	-29.05	2.91	12	0.29	-525.00	5249.00	35750	20230704	-57.34	6070	20230103	151.24	35750	-57.34	20230704	6070	151.24	20230103	35750	-57.34	20230704	6070	151.24	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
150	20231106	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15280	-20	5	-0.13	378578170	25071	119.49	15320	15420	14810	19890	10710	15300	15100.24	1.06	0	801	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1492	-29.10	2.91	12	0.26	-525.00	5249.00	35750	20230704	-57.26	6070	20230103	151.73	35750	-57.26	20230704	6070	151.73	20230103	35750	-57.26	20230704	6070	151.73	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
151	20231106	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	0	3	0.00	357857610	23710	113.00	15320	15420	14810	19890	10710	15300	15093.11	1.06	0	694	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1494	-29.14	2.91	12	0.24	-525.00	5249.00	35750	20230704	-57.20	6070	20230103	152.06	35750	-57.20	20230704	6070	152.06	20230103	35750	-57.20	20230704	6070	152.06	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
152	20231106	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15170	-130	5	-0.85	281481840	18664	88.95	15320	15420	14810	19890	10710	15300	15081.54	1.06	0	-1383	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1482	-28.90	2.89	12	0.19	-525.00	5249.00	35750	20230704	-57.57	6070	20230103	149.92	35750	-57.57	20230704	6070	149.92	20230103	35750	-57.57	20230704	6070	149.92	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
153	20231106	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	-190	5	-1.24	49994230	3283	15.65	15320	15420	15100	19890	10710	15300	15228.22	1.06	0	-1709	15766	15532	15116	14882	14466	15650	15000	10	4590	100	9480	10	1	9766050	1476	-28.78	2.88	12	0.03	-525.00	5249.00	35750	20230704	-57.73	6070	20230103	148.93	35750	-57.73	20230704	6070	148.93	20230103	35750	-57.73	20230704	6070	148.93	20230103	2.83	N	290690	100	9 억		103739	N	N	0	N	00	N
154	20231103	160929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15300	300	2	2.00	314505640	20852	48.10	15230	15350	14700	19500	10500	15000	15082.70	1.07	0	-1488	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1494	-29.14	2.91	12	0.21	-525.00	5249.00	35750	20230704	-57.20	6070	20230103	152.06	35750	-57.20	20230704	6070	152.06	20230103	35750	-57.20	20230704	6070	152.06	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
155	20231103	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15290	290	2	1.93	295169740	19588	45.18	15230	15350	14700	19500	10500	15000	15068.91	1.07	0	-1471	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1493	-29.12	2.91	12	0.20	-525.00	5249.00	35750	20230704	-57.23	6070	20230103	151.89	35750	-57.23	20230704	6070	151.89	20230103	35750	-57.23	20230704	6070	151.89	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
156	20231103	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15110	110	2	0.73	213487630	14241	32.85	15230	15230	14700	19500	10500	15000	14991.06	1.07	0	-2189	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1476	-28.78	2.88	12	0.15	-525.00	5249.00	35750	20230704	-57.73	6070	20230103	148.93	35750	-57.73	20230704	6070	148.93	20230103	35750	-57.73	20230704	6070	148.93	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
157	20231103	130924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	80	2	0.53	177979320	11896	27.44	15230	15230	14700	19500	10500	15000	14961.27	1.07	0	-3098	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1473	-28.72	2.87	12	0.12	-525.00	5249.00	35750	20230704	-57.82	6070	20230103	148.43	35750	-57.82	20230704	6070	148.43	20230103	35750	-57.82	20230704	6070	148.43	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
158	20231103	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15100	100	2	0.67	160135250	10710	24.70	15230	15230	14700	19500	10500	15000	14951.94	1.07	0	-3787	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1475	-28.76	2.88	12	0.11	-525.00	5249.00	35750	20230704	-57.76	6070	20230103	148.76	35750	-57.76	20230704	6070	148.76	20230103	35750	-57.76	20230704	6070	148.76	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
159	20231103	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15040	40	2	0.27	152778580	10221	23.58	15230	15230	14700	19500	10500	15000	14947.52	1.07	0	-3995	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1469	-28.65	2.87	12	0.10	-525.00	5249.00	35750	20230704	-57.93	6070	20230103	147.78	35750	-57.93	20230704	6070	147.78	20230103	35750	-57.93	20230704	6070	147.78	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
160	20231103	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14850	-150	5	-1.00	114373870	7675	17.70	15230	15230	14700	19500	10500	15000	14902.13	1.07	0	-4458	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1450	-28.29	2.83	12	0.08	-525.00	5249.00	35750	20230704	-58.46	6070	20230103	144.65	35750	-58.46	20230704	6070	144.65	20230103	35750	-58.46	20230704	6070	144.65	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
161	20231103	090918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14840	-160	5	-1.07	26722200	1792	4.13	15230	15230	14700	19500	10500	15000	14911.94	1.07	0	-1181	15386	15192	14856	14662	14326	15290	14760	10	4500	100	9300	10	1	9766050	1449	-28.27	2.83	12	0.02	-525.00	5249.00	35750	20230704	-58.49	6070	20230103	144.48	35750	-58.49	20230704	6070	144.48	20230103	35750	-58.49	20230704	6070	144.48	20230103	2.83	N	290690	100	9 억		104913	N	N	0	N	00	N
162	20231102	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	520	2	3.59	644092920	43292	158.89	14680	15050	14520	18820	10140	14480	14877.87	0.79	0	26600	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1465	-28.57	2.86	12	0.44	-525.00	5249.00	35750	20230704	-58.04	6070	20230103	147.12	35750	-58.04	20230704	6070	147.12	20230103	35750	-58.04	20230704	6070	147.12	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
163	20231102	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	450	2	3.11	627657730	42195	154.87	14680	15050	14520	18820	10140	14480	14875.17	0.79	0	26165	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1458	-28.44	2.84	12	0.43	-525.00	5249.00	35750	20230704	-58.24	6070	20230103	145.96	35750	-58.24	20230704	6070	145.96	20230103	35750	-58.24	20230704	6070	145.96	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
164	20231102	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	500	2	3.45	565105080	38004	139.48	14680	15050	14520	18820	10140	14480	14869.62	0.79	0	25621	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1463	-28.53	2.85	12	0.39	-525.00	5249.00	35750	20230704	-58.10	6070	20230103	146.79	35750	-58.10	20230704	6070	146.79	20230103	35750	-58.10	20230704	6070	146.79	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
165	20231102	130917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	470	2	3.25	490845970	33052	121.31	14680	15040	14520	18820	10140	14480	14850.72	0.79	0	23659	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1460	-28.48	2.85	12	0.34	-525.00	5249.00	35750	20230704	-58.18	6070	20230103	146.29	35750	-58.18	20230704	6070	146.29	20230103	35750	-58.18	20230704	6070	146.29	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
166	20231102	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14860	380	2	2.62	462205260	31127	114.24	14680	15040	14520	18820	10140	14480	14849.01	0.79	0	22688	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1451	-28.30	2.83	12	0.32	-525.00	5249.00	35750	20230704	-58.43	6070	20230103	144.81	35750	-58.43	20230704	6070	144.81	20230103	35750	-58.43	20230704	6070	144.81	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
167	20231102	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	420	2	2.90	300058590	20225	74.23	14680	15040	14520	18820	10140	14480	14836.02	0.79	0	15598	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1455	-28.38	2.84	12	0.21	-525.00	5249.00	35750	20230704	-58.32	6070	20230103	145.47	35750	-58.32	20230704	6070	145.47	20230103	35750	-58.32	20230704	6070	145.47	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
168	20231102	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14940	460	2	3.18	224429080	15154	55.62	14680	15040	14520	18820	10140	14480	14809.89	0.79	0	11711	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1459	-28.46	2.85	12	0.16	-525.00	5249.00	35750	20230704	-58.21	6070	20230103	146.13	35750	-58.21	20230704	6070	146.13	20230103	35750	-58.21	20230704	6070	146.13	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
169	20231102	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14800	320	2	2.21	70559850	4812	17.66	14680	14880	14520	18820	10140	14480	14663.31	0.79	0	3265	15273	14876	14673	14276	14073	14775	14175	10	4340	100	8970	10	1	9766050	1445	-28.19	2.82	12	0.05	-525.00	5249.00	35750	20230704	-58.60	6070	20230103	143.82	35750	-58.60	20230704	6070	143.82	20230103	35750	-58.60	20230704	6070	143.82	20230103	2.83	N	290690	100	9 억		76872	N	N	0	N	00	N
170	20231101	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	-310	5	-2.10	387449550	26421	62.17	14640	15070	14470	19220	10360	14790	14664.94	0.82	0	-3259	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1414	-27.58	2.76	12	0.27	-525.00	5249.00	35750	20230704	-59.50	6070	20230103	138.55	35750	-59.50	20230704	6070	138.55	20230103	35750	-59.50	20230704	6070	138.55	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N
171	20231101	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14490	-300	5	-2.03	359475130	24491	57.62	14640	15070	14470	19220	10360	14790	14677.85	0.82	0	-3554	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1415	-27.60	2.76	12	0.25	-525.00	5249.00	35750	20230704	-59.47	6070	20230103	138.71	35750	-59.47	20230704	6070	138.71	20230103	35750	-59.47	20230704	6070	138.71	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N
172	20231101	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14530	-260	5	-1.76	267367110	18156	42.72	14640	15070	14530	19220	10360	14790	14726.10	0.82	0	-756	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1419	-27.68	2.77	12	0.19	-525.00	5249.00	35750	20230704	-59.36	6070	20230103	139.37	35750	-59.36	20230704	6070	139.37	20230103	35750	-59.36	20230704	6070	139.37	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N
173	20231101	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-180	5	-1.22	232147190	15743	37.04	14640	15070	14540	19220	10360	14790	14746.06	0.82	0	660	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1427	-27.83	2.78	12	0.16	-525.00	5249.00	35750	20230704	-59.13	6070	20230103	140.69	35750	-59.13	20230704	6070	140.69	20230103	35750	-59.13	20230704	6070	140.69	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N
174	20231101	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14550	-240	5	-1.62	198140480	13415	31.56	14640	15070	14540	19220	10360	14790	14770.07	0.82	0	1665	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1421	-27.71	2.77	12	0.14	-525.00	5249.00	35750	20230704	-59.30	6070	20230103	139.70	35750	-59.30	20230704	6070	139.70	20230103	35750	-59.30	20230704	6070	139.70	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N
175	20231101	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14610	-180	5	-1.22	171492410	11589	27.27	14640	15070	14560	19220	10360	14790	14797.86	0.82	0	1452	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1427	-27.83	2.78	12	0.12	-525.00	5249.00	35750	20230704	-59.13	6070	20230103	140.69	35750	-59.13	20230704	6070	140.69	20230103	35750	-59.13	20230704	6070	140.69	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N
176	20231101	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14950	160	2	1.08	100244240	6742	15.86	14640	15070	14640	19220	10360	14790	14868.62	0.82	0	2630	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1460	-28.48	2.85	12	0.07	-525.00	5249.00	35750	20230704	-58.18	6070	20230103	146.29	35750	-58.18	20230704	6070	146.29	20230103	35750	-58.18	20230704	6070	146.29	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N
177	20231101	090926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14900	110	2	0.74	4879180	331	0.78	14640	14900	14640	19220	10360	14790	14740.73	0.82	0	49	15570	15180	14860	14470	14150	15020	14310	10	4430	100	9160	10	1	9766050	1455	-28.38	2.84	12	0.00	-525.00	5249.00	35750	20230704	-58.32	6070	20230103	145.47	35750	-58.32	20230704	6070	145.47	20230103	35750	-58.32	20230704	6070	145.47	20230103	2.88	N	290690	100	9 억		80131	N	N	0	N	00	N