KissMeData/317120/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	161212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	90	2	1.89	1053871075	210528	870.02	4775	5200	4775	6200	3340	4770	5005.86	0.54	0	7796	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	5	1	9660000	469	-9.53	3.27	12	2.18	-510.00	1484.00	7110	20230302	-31.65	4140	20230822	17.39	7110	-31.65	20230302	4140	17.39	20230822	7110	-31.65	20230302	4140	17.39	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
3	20231130	151211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	100	2	2.10	1036980325	207054	855.67	4775	5200	4775	6200	3340	4770	5008.26	0.54	0	6903	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	5	1	9660000	470	-9.55	3.28	12	2.14	-510.00	1484.00	7110	20230302	-31.50	4140	20230822	17.63	7110	-31.50	20230302	4140	17.63	20230822	7110	-31.50	20230302	4140	17.63	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
4	20231130	141208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	140	2	2.94	953640460	189991	785.15	4775	5200	4775	6200	3340	4770	5019.40	0.54	0	469	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	5	1	9660000	474	-9.63	3.31	12	1.97	-510.00	1484.00	7110	20230302	-30.94	4140	20230822	18.60	7110	-30.94	20230302	4140	18.60	20230822	7110	-30.94	20230302	4140	18.60	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
5	20231130	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	120	2	2.52	929622995	185073	764.83	4775	5200	4775	6200	3340	4770	5023.01	0.54	0	520	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	5	1	9660000	472	-9.59	3.30	12	1.92	-510.00	1484.00	7110	20230302	-31.22	4140	20230822	18.12	7110	-31.22	20230302	4140	18.12	20230822	7110	-31.22	20230302	4140	18.12	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
6	20231130	121221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	115	2	2.41	914550280	181991	752.09	4775	5200	4775	6200	3340	4770	5025.25	0.54	0	910	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	5	1	9660000	472	-9.58	3.29	12	1.88	-510.00	1484.00	7110	20230302	-31.29	4140	20230822	18.00	7110	-31.29	20230302	4140	18.00	20230822	7110	-31.29	20230302	4140	18.00	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
7	20231130	111214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	115	2	2.41	889870765	176944	731.23	4775	5200	4775	6200	3340	4770	5029.11	0.54	0	5	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	5	1	9660000	472	-9.58	3.29	12	1.83	-510.00	1484.00	7110	20230302	-31.29	4140	20230822	18.00	7110	-31.29	20230302	4140	18.00	20230822	7110	-31.29	20230302	4140	18.00	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
8	20231130	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	130	2	2.73	809394510	160388	662.82	4775	5200	4775	6200	3340	4770	5046.48	0.54	0	-1945	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	5	1	9660000	473	-9.61	3.30	12	1.66	-510.00	1484.00	7110	20230302	-31.08	4140	20230822	18.36	7110	-31.08	20230302	4140	18.36	20230822	7110	-31.08	20230302	4140	18.36	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
9	20231130	091208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	330	2	6.92	253549715	50139	207.20	4775	5200	4775	6200	3340	4770	5056.94	0.54	0	5602	4923	4846	4808	4731	4693	4827	4712	49	1430	500	3240	10	1	9660000	493	-10.00	3.44	12	0.52	-510.00	1484.00	7110	20230302	-28.27	4140	20230822	23.19	7110	-28.27	20230302	4140	23.19	20230822	7110	-28.27	20230302	4140	23.19	20230822	0.67	N	317120	500	49 억		52470	N	N	0	N	00	N
10	20231129	161202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-65	5	-1.34	115693730	24060	33.27	4835	4885	4770	6280	3385	4835	4808.56	0.55	0	-507	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	461	-9.35	3.21	12	0.25	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
11	20231129	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-45	5	-0.93	111295355	23138	32.00	4835	4885	4770	6280	3385	4835	4810.07	0.55	0	-172	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	463	-9.39	3.23	12	0.24	-510.00	1484.00	7110	20230302	-32.63	4140	20230822	15.70	7110	-32.63	20230302	4140	15.70	20230822	7110	-32.63	20230302	4140	15.70	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
12	20231129	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	-40	5	-0.83	92213635	19152	26.49	4835	4885	4790	6280	3385	4835	4814.83	0.55	0	767	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	463	-9.40	3.23	12	0.20	-510.00	1484.00	7110	20230302	-32.56	4140	20230822	15.82	7110	-32.56	20230302	4140	15.82	20230822	7110	-32.56	20230302	4140	15.82	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
13	20231129	131208	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-15	5	-0.31	69319550	14381	19.89	4835	4885	4790	6280	3385	4835	4820.22	0.55	0	816	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	466	-9.45	3.25	12	0.15	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
14	20231129	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	0	3	0.00	44080255	9128	12.62	4835	4885	4805	6280	3385	4835	4829.12	0.55	0	850	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	467	-9.48	3.26	12	0.09	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
15	20231129	111209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	10	2	0.21	34303070	7103	9.82	4835	4885	4805	6280	3385	4835	4829.38	0.55	0	762	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	468	-9.50	3.26	12	0.07	-510.00	1484.00	7110	20230302	-31.86	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7110	-31.86	20230302	4140	17.03	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
16	20231129	101206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	10	2	0.21	13199930	2721	3.76	4835	4885	4825	6280	3385	4835	4851.14	0.55	0	-474	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	468	-9.50	3.26	12	0.03	-510.00	1484.00	7110	20230302	-31.86	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7110	-31.86	20230302	4140	17.03	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
17	20231129	091201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4860	25	2	0.52	2321270	479	0.66	4835	4860	4825	6280	3385	4835	4846.10	0.55	0	-151	5095	4965	4900	4770	4705	4932	4737	49	1445	500	3280	5	1	9660000	469	-9.53	3.27	12	0.00	-510.00	1484.00	7110	20230302	-31.65	4140	20230822	17.39	7110	-31.65	20230302	4140	17.39	20230822	7110	-31.65	20230302	4140	17.39	20230822	0.65	N	317120	500	49 억		52992	N	N	0	N	00	N
18	20231128	161201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	15	2	0.31	351185250	71388	362.10	4940	5030	4835	6260	3375	4820	4919.39	0.64	0	-8462	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	5	1	9660000	467	-9.48	3.26	12	0.74	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
19	20231128	151040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	50	2	1.04	345648140	70243	356.29	4940	5030	4840	6260	3375	4820	4920.75	0.64	0	-8337	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	5	1	9660000	470	-9.55	3.28	12	0.73	-510.00	1484.00	7110	20230302	-31.50	4140	20230822	17.63	7110	-31.50	20230302	4140	17.63	20230822	7110	-31.50	20230302	4140	17.63	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
20	20231128	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	75	2	1.56	288733135	58600	297.24	4940	5030	4880	6260	3375	4820	4927.19	0.64	0	-8623	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	5	1	9660000	473	-9.60	3.30	12	0.61	-510.00	1484.00	7110	20230302	-31.15	4140	20230822	18.24	7110	-31.15	20230302	4140	18.24	20230822	7110	-31.15	20230302	4140	18.24	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
21	20231128	131153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	80	2	1.66	265617920	53871	273.25	4940	5030	4880	6260	3375	4820	4930.63	0.64	0	-8406	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	5	1	9660000	473	-9.61	3.30	12	0.56	-510.00	1484.00	7110	20230302	-31.08	4140	20230822	18.36	7110	-31.08	20230302	4140	18.36	20230822	7110	-31.08	20230302	4140	18.36	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
22	20231128	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	70	2	1.45	229091790	46411	235.41	4940	5030	4880	6260	3375	4820	4936.15	0.64	0	-8399	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	5	1	9660000	472	-9.59	3.30	12	0.48	-510.00	1484.00	7110	20230302	-31.22	4140	20230822	18.12	7110	-31.22	20230302	4140	18.12	20230822	7110	-31.22	20230302	4140	18.12	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
23	20231128	111200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	90	2	1.87	196158260	39690	201.32	4940	5030	4880	6260	3375	4820	4942.26	0.64	0	-7241	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	5	1	9660000	474	-9.63	3.31	12	0.41	-510.00	1484.00	7110	20230302	-30.94	4140	20230822	18.60	7110	-30.94	20230302	4140	18.60	20230822	7110	-30.94	20230302	4140	18.60	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
24	20231128	101155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	80	2	1.66	160224045	32353	164.10	4940	5030	4895	6260	3375	4820	4952.37	0.64	0	-6350	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	5	1	9660000	473	-9.61	3.30	12	0.33	-510.00	1484.00	7110	20230302	-31.08	4140	20230822	18.36	7110	-31.08	20230302	4140	18.36	20230822	7110	-31.08	20230302	4140	18.36	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
25	20231128	091156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	190	2	3.94	59836990	12053	61.14	4940	5030	4895	6260	3375	4820	4964.49	0.64	0	2498	4983	4901	4853	4771	4723	4877	4747	49	1440	500	3270	10	1	9660000	484	-9.82	3.38	12	0.12	-510.00	1484.00	7110	20230302	-29.54	4140	20230822	21.01	7110	-29.54	20230302	4140	21.01	20230822	7110	-29.54	20230302	4140	21.01	20230822	0.65	N	317120	500	49 억		61418	N	N	0	N	00	N
26	20231127	161147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-70	5	-1.43	88049480	18183	40.35	4890	4935	4805	6350	3425	4890	4842.09	0.66	0	-1723	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	466	-9.45	3.25	12	0.19	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
27	20231127	151201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-70	5	-1.43	80183450	16548	36.72	4890	4935	4805	6350	3425	4890	4845.18	0.66	0	-1723	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	466	-9.45	3.25	12	0.17	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
28	20231127	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-60	5	-1.23	76857585	15859	35.19	4890	4935	4805	6350	3425	4890	4845.97	0.66	0	-1661	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	467	-9.47	3.25	12	0.16	-510.00	1484.00	7110	20230302	-32.07	4140	20230822	16.67	7110	-32.07	20230302	4140	16.67	20230822	7110	-32.07	20230302	4140	16.67	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
29	20231127	131200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-85	5	-1.74	66138365	13636	30.26	4890	4935	4805	6350	3425	4890	4849.92	0.66	0	-1805	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	464	-9.42	3.24	12	0.14	-510.00	1484.00	7110	20230302	-32.42	4140	20230822	16.06	7110	-32.42	20230302	4140	16.06	20230822	7110	-32.42	20230302	4140	16.06	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
30	20231127	121206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-70	5	-1.43	61527800	12678	28.13	4890	4935	4805	6350	3425	4890	4852.76	0.66	0	-1518	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	466	-9.45	3.25	12	0.13	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
31	20231127	111146	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-55	5	-1.12	40824110	8387	18.61	4890	4935	4820	6350	3425	4890	4867.22	0.66	0	-1254	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	467	-9.48	3.26	12	0.09	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
32	20231127	101143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	-45	5	-0.92	34052590	6987	15.50	4890	4935	4835	6350	3425	4890	4873.42	0.66	0	-1316	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	468	-9.50	3.26	12	0.07	-510.00	1484.00	7110	20230302	-31.86	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7110	-31.86	20230302	4140	17.03	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
33	20231127	091147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-25	5	-0.51	11436085	2337	5.19	4890	4935	4865	6350	3425	4890	4893.68	0.66	0	-643	5110	5000	4850	4740	4590	5055	4795	49	1460	500	3320	5	1	9660000	470	-9.54	3.28	12	0.02	-510.00	1484.00	7110	20230302	-31.58	4140	20230822	17.51	7110	-31.58	20230302	4140	17.51	20230822	7110	-31.58	20230302	4140	17.51	20230822	0.66	N	317120	500	49 억		63513	N	N	0	N	00	N
34	20231124	161140	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4890	135	2	2.84	218530680	44746	242.01	4760	4960	4700	6180	3330	4755	4883.80	0.55	0	10127	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	472	-9.59	3.30	12	0.46	-510.00	1484.00	7110	20230302	-31.22	4140	20230822	18.12	7110	-31.22	20230302	4140	18.12	20230822	7110	-31.22	20230302	4140	18.12	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
35	20231124	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	130	2	2.73	214033145	43826	237.04	4760	4960	4700	6180	3330	4755	4883.70	0.55	0	10127	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	472	-9.58	3.29	12	0.45	-510.00	1484.00	7110	20230302	-31.29	4140	20230822	18.00	7110	-31.29	20230302	4140	18.00	20230822	7110	-31.29	20230302	4140	18.00	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
36	20231124	141145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	130	2	2.73	189997110	38899	210.39	4760	4960	4700	6180	3330	4755	4884.37	0.55	0	10301	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	472	-9.58	3.29	12	0.40	-510.00	1484.00	7110	20230302	-31.29	4140	20230822	18.00	7110	-31.29	20230302	4140	18.00	20230822	7110	-31.29	20230302	4140	18.00	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
37	20231124	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4885	130	2	2.73	184401470	37753	204.19	4760	4960	4700	6180	3330	4755	4884.42	0.55	0	10404	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	472	-9.58	3.29	12	0.39	-510.00	1484.00	7110	20230302	-31.29	4140	20230822	18.00	7110	-31.29	20230302	4140	18.00	20230822	7110	-31.29	20230302	4140	18.00	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
38	20231124	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	115	2	2.42	176616410	36160	195.58	4760	4960	4700	6180	3330	4755	4884.30	0.55	0	10377	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	470	-9.55	3.28	12	0.37	-510.00	1484.00	7110	20230302	-31.50	4140	20230822	17.63	7110	-31.50	20230302	4140	17.63	20230822	7110	-31.50	20230302	4140	17.63	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
39	20231124	111145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4905	150	2	3.15	126093045	25839	139.75	4760	4960	4700	6180	3330	4755	4879.95	0.55	0	7128	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	474	-9.62	3.31	12	0.27	-510.00	1484.00	7110	20230302	-31.01	4140	20230822	18.48	7110	-31.01	20230302	4140	18.48	20230822	7110	-31.01	20230302	4140	18.48	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
40	20231124	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	140	2	2.94	58689940	12115	65.53	4760	4920	4700	6180	3330	4755	4844.40	0.55	0	4008	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	473	-9.60	3.30	12	0.13	-510.00	1484.00	7110	20230302	-31.15	4140	20230822	18.24	7110	-31.15	20230302	4140	18.24	20230822	7110	-31.15	20230302	4140	18.24	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
41	20231124	091141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	40	2	0.84	5909690	1240	6.71	4760	4805	4700	6180	3330	4755	4765.88	0.55	0	-440	4888	4821	4778	4711	4668	4800	4690	49	1425	500	3230	5	1	9660000	463	-9.40	3.23	12	0.01	-510.00	1484.00	7110	20230302	-32.56	4140	20230822	15.82	7110	-32.56	20230302	4140	15.82	20230822	7110	-32.56	20230302	4140	15.82	20230822	0.66	N	317120	500	49 억		52940	N	N	0	N	00	N
42	20231123	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-55	5	-1.14	88158145	18489	191.32	4845	4845	4735	6250	3370	4810	4768.14	0.59	0	-4034	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	459	-9.32	3.20	12	0.19	-510.00	1484.00	7110	20230302	-33.12	4140	20230822	14.86	7110	-33.12	20230302	4140	14.86	20230822	7110	-33.12	20230302	4140	14.86	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
43	20231123	151205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-70	5	-1.46	86245175	18086	187.15	4845	4845	4735	6250	3370	4810	4768.62	0.59	0	-3898	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	458	-9.29	3.19	12	0.19	-510.00	1484.00	7110	20230302	-33.33	4140	20230822	14.49	7110	-33.33	20230302	4140	14.49	20230822	7110	-33.33	20230302	4140	14.49	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
44	20231123	141206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-45	5	-0.94	73462565	15392	159.27	4845	4845	4735	6250	3370	4810	4772.78	0.59	0	-3452	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	460	-9.34	3.21	12	0.16	-510.00	1484.00	7110	20230302	-32.98	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7110	-32.98	20230302	4140	15.10	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
45	20231123	131204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-45	5	-0.94	59973080	12559	129.96	4845	4845	4735	6250	3370	4810	4775.31	0.59	0	-3013	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	460	-9.34	3.21	12	0.13	-510.00	1484.00	7110	20230302	-32.98	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7110	-32.98	20230302	4140	15.10	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
46	20231123	121144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	46443145	9721	100.59	4845	4845	4735	6250	3370	4810	4777.61	0.59	0	-1104	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	461	-9.35	3.21	12	0.10	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
47	20231123	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	-5	5	-0.10	40593140	8495	87.90	4845	4845	4735	6250	3370	4810	4778.47	0.59	0	-1506	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	464	-9.42	3.24	12	0.09	-510.00	1484.00	7110	20230302	-32.42	4140	20230822	16.06	7110	-32.42	20230302	4140	16.06	20230822	7110	-32.42	20230302	4140	16.06	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
48	20231123	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-40	5	-0.83	35224815	7370	76.26	4845	4845	4735	6250	3370	4810	4779.49	0.59	0	-1468	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	461	-9.35	3.21	12	0.08	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
49	20231123	091144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	5	2	0.10	9017975	1872	19.37	4845	4845	4780	6250	3370	4810	4817.29	0.59	0	-1608	4903	4856	4793	4746	4683	4825	4715	49	1440	500	3270	5	1	9660000	465	-9.44	3.24	12	0.02	-510.00	1484.00	7110	20230302	-32.28	4140	20230822	16.30	7110	-32.28	20230302	4140	16.30	20230822	7110	-32.28	20230302	4140	16.30	20230822	0.65	N	317120	500	49 억		56989	N	N	0	N	00	N
50	20231122	161102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-20	5	-0.41	46122455	9663	32.64	4825	4840	4730	6270	3385	4830	4773.10	0.58	0	885	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	465	-9.43	3.24	12	0.10	-510.00	1484.00	7110	20230302	-32.35	4140	20230822	16.18	7110	-32.35	20230302	4140	16.18	20230822	7110	-32.35	20230302	4140	16.18	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
51	20231122	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-10	5	-0.21	44655405	9358	31.61	4825	4840	4730	6270	3385	4830	4771.90	0.58	0	878	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	466	-9.45	3.25	12	0.10	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
52	20231122	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-10	5	-0.21	43323430	9080	30.67	4825	4840	4730	6270	3385	4830	4771.30	0.58	0	884	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	466	-9.45	3.25	12	0.09	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
53	20231122	131154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-30	5	-0.62	33538360	7029	23.74	4825	4840	4730	6270	3385	4830	4771.43	0.58	0	790	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	464	-9.41	3.23	12	0.07	-510.00	1484.00	7110	20230302	-32.49	4140	20230822	15.94	7110	-32.49	20230302	4140	15.94	20230822	7110	-32.49	20230302	4140	15.94	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
54	20231122	121159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	10	2	0.21	23914865	5019	16.95	4825	4840	4730	6270	3385	4830	4764.87	0.58	0	612	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	468	-9.49	3.26	12	0.05	-510.00	1484.00	7110	20230302	-31.93	4140	20230822	16.91	7110	-31.93	20230302	4140	16.91	20230822	7110	-31.93	20230302	4140	16.91	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
55	20231122	111250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-80	5	-1.66	18890750	3971	13.41	4825	4830	4730	6270	3385	4830	4757.18	0.58	0	611	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	459	-9.31	3.20	12	0.04	-510.00	1484.00	7110	20230302	-33.19	4140	20230822	14.73	7110	-33.19	20230302	4140	14.73	20230822	7110	-33.19	20230302	4140	14.73	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
56	20231122	101211	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	-45	5	-0.93	13222460	2777	9.38	4825	4830	4730	6270	3385	4830	4761.42	0.58	0	357	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	462	-9.38	3.22	12	0.03	-510.00	1484.00	7110	20230302	-32.70	4140	20230822	15.58	7110	-32.70	20230302	4140	15.58	20230822	7110	-32.70	20230302	4140	15.58	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
57	20231122	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	-80	5	-1.66	5857030	1232	4.16	4825	4830	4730	6270	3385	4830	4754.08	0.58	0	29	4916	4872	4836	4792	4756	4855	4775	49	1440	500	3280	5	1	9660000	459	-9.31	3.20	12	0.01	-510.00	1484.00	7110	20230302	-33.19	4140	20230822	14.73	7110	-33.19	20230302	4140	14.73	20230822	7110	-33.19	20230302	4140	14.73	20230822	0.57	N	317120	500	49 억		56119	N	N	0	N	00	N
58	20231121	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	0	3	0.00	142805040	29475	80.90	4850	4880	4800	6270	3385	4830	4845.00	0.54	0	4060	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	467	-9.47	3.25	12	0.31	-510.00	1484.00	7110	20230302	-32.07	4140	20230822	16.67	7110	-32.07	20230302	4140	16.67	20230822	7110	-32.07	20230302	4140	16.67	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
59	20231121	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	5	2	0.10	138777110	28641	78.61	4850	4880	4800	6270	3385	4830	4845.40	0.54	0	4116	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	467	-9.48	3.26	12	0.30	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
60	20231121	141103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	20	2	0.41	110101465	22704	62.31	4850	4880	4805	6270	3385	4830	4849.43	0.54	0	4171	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	469	-9.51	3.27	12	0.24	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
61	20231121	131053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	45	2	0.93	101166480	20860	57.25	4850	4880	4805	6270	3385	4830	4849.78	0.54	0	4186	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	471	-9.56	3.29	12	0.22	-510.00	1484.00	7110	20230302	-31.43	4140	20230822	17.75	7110	-31.43	20230302	4140	17.75	20230822	7110	-31.43	20230302	4140	17.75	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
62	20231121	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	5	2	0.10	86360870	17807	48.87	4850	4880	4805	6270	3385	4830	4849.83	0.54	0	4163	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	467	-9.48	3.26	12	0.18	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
63	20231121	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	20	2	0.41	64984060	13382	36.73	4850	4880	4805	6270	3385	4830	4856.08	0.54	0	3039	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	469	-9.51	3.27	12	0.14	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
64	20231121	101023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	50	2	1.04	51328260	10577	29.03	4850	4880	4805	6270	3385	4830	4852.82	0.54	0	2528	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	471	-9.57	3.29	12	0.11	-510.00	1484.00	7110	20230302	-31.36	4140	20230822	17.87	7110	-31.36	20230302	4140	17.87	20230822	7110	-31.36	20230302	4140	17.87	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
65	20231121	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	0	3	0.00	5658200	1170	3.21	4850	4850	4830	6270	3385	4830	4836.07	0.54	0	-1085	4926	4877	4826	4777	4726	4902	4802	49	1440	500	3280	5	1	9660000	467	-9.47	3.25	12	0.01	-510.00	1484.00	7110	20230302	-32.07	4140	20230822	16.67	7110	-32.07	20230302	4140	16.67	20230822	7110	-32.07	20230302	4140	16.67	20230822	0.56	N	317120	500	49 억		52268	N	N	0	N	00	N
66	20231120	161045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-10	5	-0.21	175830480	36435	106.05	4775	4875	4775	6290	3390	4840	4825.87	0.48	0	5461	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	467	-9.47	3.25	12	0.38	-510.00	1484.00	7110	20230302	-32.07	4140	20230822	16.67	7110	-32.07	20230302	4140	16.67	20230822	7110	-32.07	20230302	4140	16.67	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
67	20231120	151056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4825	-15	5	-0.31	167884830	34788	101.26	4775	4875	4775	6290	3390	4840	4825.94	0.48	0	5483	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	466	-9.46	3.25	12	0.36	-510.00	1484.00	7110	20230302	-32.14	4140	20230822	16.55	7110	-32.14	20230302	4140	16.55	20230822	7110	-32.14	20230302	4140	16.55	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
68	20231120	141056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	5	2	0.10	150842375	31264	91.00	4775	4875	4775	6290	3390	4840	4824.79	0.48	0	5507	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	468	-9.50	3.26	12	0.32	-510.00	1484.00	7110	20230302	-31.86	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7110	-31.86	20230302	4140	17.03	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
69	20231120	131049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	10	2	0.21	144227620	29899	87.03	4775	4875	4775	6290	3390	4840	4823.83	0.48	0	5070	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	469	-9.51	3.27	12	0.31	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
70	20231120	121053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4845	5	2	0.10	139173395	28856	83.99	4775	4875	4775	6290	3390	4840	4823.03	0.48	0	4907	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	468	-9.50	3.26	12	0.30	-510.00	1484.00	7110	20230302	-31.86	4140	20230822	17.03	7110	-31.86	20230302	4140	17.03	20230822	7110	-31.86	20230302	4140	17.03	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
71	20231120	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-5	5	-0.10	134792095	27950	81.35	4775	4875	4775	6290	3390	4840	4822.62	0.48	0	4884	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	467	-9.48	3.26	12	0.29	-510.00	1484.00	7110	20230302	-32.00	4140	20230822	16.79	7110	-32.00	20230302	4140	16.79	20230822	7110	-32.00	20230302	4140	16.79	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
72	20231120	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	10	2	0.21	126782665	26290	76.52	4775	4875	4775	6290	3390	4840	4822.47	0.48	0	5492	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	469	-9.51	3.27	12	0.27	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
73	20231120	091055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-30	5	-0.62	5278815	1094	3.18	4775	4845	4775	6290	3390	4840	4825.24	0.48	0	139	4970	4905	4845	4780	4720	4875	4750	49	1450	500	3290	5	1	9660000	465	-9.43	3.24	12	0.01	-510.00	1484.00	7110	20230302	-32.35	4140	20230822	16.18	7110	-32.35	20230302	4140	16.18	20230822	7110	-32.35	20230302	4140	16.18	20230822	0.57	N	317120	500	49 억		46808	N	N	0	N	00	N
74	20231117	161117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-20	5	-0.41	165619460	34290	63.71	4860	4910	4785	6310	3405	4860	4829.88	0.48	0	-107	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	468	-9.49	3.26	12	0.35	-510.00	1484.00	7110	20230302	-31.93	4140	20230822	16.91	7110	-31.93	20230302	4140	16.91	20230822	7110	-31.93	20230302	4140	16.91	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
75	20231117	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	-30	5	-0.62	154134285	31904	59.28	4860	4910	4785	6310	3405	4860	4831.10	0.48	0	-20	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	467	-9.47	3.25	12	0.33	-510.00	1484.00	7110	20230302	-32.07	4140	20230822	16.67	7110	-32.07	20230302	4140	16.67	20230822	7110	-32.07	20230302	4140	16.67	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
76	20231117	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-60	5	-1.23	144321275	29863	55.49	4860	4910	4785	6310	3405	4860	4832.69	0.48	0	68	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	464	-9.41	3.23	12	0.31	-510.00	1484.00	7110	20230302	-32.49	4140	20230822	15.94	7110	-32.49	20230302	4140	15.94	20230822	7110	-32.49	20230302	4140	15.94	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
77	20231117	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	-40	5	-0.82	126746975	26206	48.69	4860	4910	4785	6310	3405	4860	4836.47	0.48	0	-358	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	466	-9.45	3.25	12	0.27	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
78	20231117	121118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4900	40	2	0.82	92485220	19155	35.59	4860	4900	4785	6310	3405	4860	4828.09	0.48	0	-851	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	473	-9.61	3.30	12	0.20	-510.00	1484.00	7110	20230302	-31.08	4140	20230822	18.36	7110	-31.08	20230302	4140	18.36	20230822	7110	-31.08	20230302	4140	18.36	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
79	20231117	111123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4855	-5	5	-0.10	72626655	15068	28.00	4860	4870	4785	6310	3405	4860	4819.66	0.48	0	-898	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	469	-9.52	3.27	12	0.16	-510.00	1484.00	7110	20230302	-31.72	4140	20230822	17.27	7110	-31.72	20230302	4140	17.27	20230822	7110	-31.72	20230302	4140	17.27	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
80	20231117	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	-10	5	-0.21	33005740	6835	12.70	4860	4860	4785	6310	3405	4860	4828.47	0.48	0	-1464	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	469	-9.51	3.27	12	0.07	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
81	20231117	091121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	-20	5	-0.41	13664765	2816	5.23	4860	4860	4810	6310	3405	4860	4852.27	0.48	0	-150	5036	4947	4846	4757	4656	4992	4802	49	1450	500	3300	5	1	9660000	468	-9.49	3.26	12	0.03	-510.00	1484.00	7110	20230302	-31.93	4140	20230822	16.91	7110	-31.93	20230302	4140	16.91	20230822	7110	-31.93	20230302	4140	16.91	20230822	0.57	N	317120	500	49 억		46675	N	N	0	N	00	N
82	20231116	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	90	2	1.89	238287505	49226	210.27	4790	4935	4745	6180	3335	4760	4840.68	0.48	0	-295	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	469	-9.51	3.27	12	0.51	-510.00	1484.00	7110	20230302	-31.79	4140	20230822	17.15	7110	-31.79	20230302	4140	17.15	20230822	7110	-31.79	20230302	4140	17.15	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
83	20231116	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4840	80	2	1.68	210543210	43500	185.81	4790	4935	4745	6180	3335	4760	4840.07	0.48	0	-764	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	468	-9.49	3.26	12	0.45	-510.00	1484.00	7110	20230302	-31.93	4140	20230822	16.91	7110	-31.93	20230302	4140	16.91	20230822	7110	-31.93	20230302	4140	16.91	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
84	20231116	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	60	2	1.26	192217500	39700	169.58	4790	4935	4745	6180	3335	4760	4841.75	0.48	0	-1416	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	466	-9.45	3.25	12	0.41	-510.00	1484.00	7110	20230302	-32.21	4140	20230822	16.43	7110	-32.21	20230302	4140	16.43	20230822	7110	-32.21	20230302	4140	16.43	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
85	20231116	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	50	2	1.05	181407710	37448	159.96	4790	4935	4745	6180	3335	4760	4844.26	0.48	0	-1946	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	465	-9.43	3.24	12	0.39	-510.00	1484.00	7110	20230302	-32.35	4140	20230822	16.18	7110	-32.35	20230302	4140	16.18	20230822	7110	-32.35	20230302	4140	16.18	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
86	20231116	121113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4805	45	2	0.95	171799175	35449	151.42	4790	4935	4745	6180	3335	4760	4846.38	0.48	0	-2284	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	464	-9.42	3.24	12	0.37	-510.00	1484.00	7110	20230302	-32.42	4140	20230822	16.06	7110	-32.42	20230302	4140	16.06	20230822	7110	-32.42	20230302	4140	16.06	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
87	20231116	111112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	35	2	0.74	149299665	30761	131.40	4790	4935	4745	6180	3335	4760	4853.54	0.48	0	-3601	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	463	-9.40	3.23	12	0.32	-510.00	1484.00	7110	20230302	-32.56	4140	20230822	15.82	7110	-32.56	20230302	4140	15.82	20230822	7110	-32.56	20230302	4140	15.82	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
88	20231116	101111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	5	2	0.11	17877125	3735	15.95	4790	4795	4745	6180	3335	4760	4786.38	0.48	0	-1356	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	460	-9.34	3.21	12	0.04	-510.00	1484.00	7110	20230302	-32.98	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7110	-32.98	20230302	4140	15.10	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
89	20231116	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	0	3	0.00	0	0	0.00	0	0	0	6180	3335	4760	0.00	0.48	0	0	4870	4815	4775	4720	4680	4795	4700	49	1420	500	3230	5	1	9660000	460	-9.33	3.21	12	0.00	-510.00	1484.00	7110	20230302	-33.05	4140	20230822	14.98	7110	-33.05	20230302	4140	14.98	20230822	7110	-33.05	20230302	4140	14.98	20230822	0.48	N	317120	500	49 억		46830	N	N	0	N	00	N
90	20231115	160954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	45	2	0.95	111730060	23400	124.22	4770	4830	4735	6120	3305	4715	4774.79	0.46	0	2828	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	460	-9.33	3.21	12	0.24	-510.00	1484.00	7110	20230302	-33.05	4140	20230822	14.98	7110	-33.05	20230302	4140	14.98	20230822	7110	-33.05	20230302	4140	14.98	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
91	20231115	151132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	40	2	0.85	109650075	22963	121.90	4770	4830	4735	6120	3305	4715	4775.08	0.46	0	2811	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	459	-9.32	3.20	12	0.24	-510.00	1484.00	7110	20230302	-33.12	4140	20230822	14.86	7110	-33.12	20230302	4140	14.86	20230822	7110	-33.12	20230302	4140	14.86	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
92	20231115	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	50	2	1.06	97971340	20513	108.90	4770	4830	4735	6120	3305	4715	4776.06	0.46	0	2500	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	460	-9.34	3.21	12	0.21	-510.00	1484.00	7110	20230302	-32.98	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7110	-32.98	20230302	4140	15.10	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
93	20231115	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	70	2	1.48	88578700	18546	98.46	4770	4830	4735	6120	3305	4715	4776.16	0.46	0	1812	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	462	-9.38	3.22	12	0.19	-510.00	1484.00	7110	20230302	-32.70	4140	20230822	15.58	7110	-32.70	20230302	4140	15.58	20230822	7110	-32.70	20230302	4140	15.58	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
94	20231115	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	65	2	1.38	76397785	15996	84.92	4770	4830	4735	6120	3305	4715	4776.06	0.46	0	227	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	462	-9.37	3.22	12	0.17	-510.00	1484.00	7110	20230302	-32.77	4140	20230822	15.46	7110	-32.77	20230302	4140	15.46	20230822	7110	-32.77	20230302	4140	15.46	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
95	20231115	111143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	60	2	1.27	59997010	12557	66.66	4770	4830	4735	6120	3305	4715	4777.97	0.46	0	-267	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	461	-9.36	3.22	12	0.13	-510.00	1484.00	7110	20230302	-32.84	4140	20230822	15.34	7110	-32.84	20230302	4140	15.34	20230822	7110	-32.84	20230302	4140	15.34	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
96	20231115	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	30	2	0.64	43415505	9075	48.18	4770	4830	4735	6120	3305	4715	4784.08	0.46	0	-324	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	458	-9.30	3.20	12	0.09	-510.00	1484.00	7110	20230302	-33.26	4140	20230822	14.61	7110	-33.26	20230302	4140	14.61	20230822	7110	-33.26	20230302	4140	14.61	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
97	20231115	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	75	2	1.59	21249830	4428	23.51	4770	4830	4765	6120	3305	4715	4798.97	0.46	0	1150	4811	4762	4681	4632	4551	4787	4657	49	1405	500	3200	5	1	9660000	463	-9.39	3.23	12	0.05	-510.00	1484.00	7110	20230302	-32.63	4140	20230822	15.70	7110	-32.63	20230302	4140	15.70	20230822	7110	-32.63	20230302	4140	15.70	20230822	0.47	N	317120	500	49 억		43979	N	N	0	N	00	N
98	20231114	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	80	2	1.73	88693780	18837	79.43	4600	4730	4600	6020	3245	4635	4708.49	0.42	0	3775	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	455	-9.25	3.18	12	0.19	-510.00	1484.00	7110	20230302	-33.68	4140	20230822	13.89	7110	-33.68	20230302	4140	13.89	20230822	7110	-33.68	20230302	4140	13.89	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
99	20231114	151114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	85	2	1.83	83343715	17703	74.65	4600	4730	4600	6020	3245	4635	4707.89	0.42	0	3163	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	456	-9.25	3.18	12	0.18	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
100	20231114	141110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	50	2	1.08	76499990	16248	68.52	4600	4730	4600	6020	3245	4635	4708.27	0.42	0	2307	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	453	-9.19	3.16	12	0.17	-510.00	1484.00	7110	20230302	-34.11	4140	20230822	13.16	7110	-34.11	20230302	4140	13.16	20230822	7110	-34.11	20230302	4140	13.16	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
101	20231114	131111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	50	2	1.08	70279505	14923	62.93	4600	4730	4600	6020	3245	4635	4709.48	0.42	0	2344	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	453	-9.19	3.16	12	0.15	-510.00	1484.00	7110	20230302	-34.11	4140	20230822	13.16	7110	-34.11	20230302	4140	13.16	20230822	7110	-34.11	20230302	4140	13.16	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
102	20231114	121114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	75	2	1.62	34470175	7333	30.92	4600	4720	4600	6020	3245	4635	4700.69	0.42	0	530	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	455	-9.24	3.17	12	0.08	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
103	20231114	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	65	2	1.40	31424670	6684	28.19	4600	4720	4600	6020	3245	4635	4701.48	0.42	0	289	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	454	-9.22	3.17	12	0.07	-510.00	1484.00	7110	20230302	-33.90	4140	20230822	13.53	7110	-33.90	20230302	4140	13.53	20230822	7110	-33.90	20230302	4140	13.53	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
104	20231114	101113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	80	2	1.73	28403615	6038	25.46	4600	4720	4600	6020	3245	4635	4704.14	0.42	0	21	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	455	-9.25	3.18	12	0.06	-510.00	1484.00	7110	20230302	-33.68	4140	20230822	13.89	7110	-33.68	20230302	4140	13.89	20230822	7110	-33.68	20230302	4140	13.89	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
105	20231114	091100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	60	2	1.29	8101225	1731	7.30	4600	4700	4600	6020	3245	4635	4680.08	0.42	0	119	4878	4756	4678	4556	4478	4717	4517	49	1385	500	3150	5	1	9660000	454	-9.21	3.16	12	0.02	-510.00	1484.00	7110	20230302	-33.97	4140	20230822	13.41	7110	-33.97	20230302	4140	13.41	20230822	7110	-33.97	20230302	4140	13.41	20230822	0.46	N	317120	500	49 억		40202	N	N	0	N	00	N
106	20231113	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	-150	5	-3.13	110583265	23701	144.31	4785	4800	4600	6220	3350	4785	4665.76	0.49	0	-7617	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	448	-9.09	3.12	12	0.25	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
107	20231113	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-100	5	-2.09	107142550	22960	139.80	4785	4800	4600	6220	3350	4785	4666.49	0.49	0	-7357	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	453	-9.19	3.16	12	0.24	-510.00	1484.00	7110	20230302	-34.11	4140	20230822	13.16	7110	-34.11	20230302	4140	13.16	20230822	7110	-34.11	20230302	4140	13.16	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
108	20231113	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-115	5	-2.40	96004705	20577	125.29	4785	4800	4600	6220	3350	4785	4665.63	0.49	0	-7131	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	451	-9.16	3.15	12	0.21	-510.00	1484.00	7110	20230302	-34.32	4140	20230822	12.80	7110	-34.32	20230302	4140	12.80	20230822	7110	-34.32	20230302	4140	12.80	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
109	20231113	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-145	5	-3.03	93954685	20137	122.61	4785	4800	4600	6220	3350	4785	4665.77	0.49	0	-7042	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	448	-9.10	3.13	12	0.21	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
110	20231113	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-175	5	-3.66	89132695	19092	116.24	4785	4800	4600	6220	3350	4785	4668.59	0.49	0	-6660	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	445	-9.04	3.11	12	0.20	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
111	20231113	111044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-120	5	-2.51	69503565	14844	90.38	4785	4800	4630	6220	3350	4785	4682.27	0.49	0	-5246	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	451	-9.15	3.14	12	0.15	-510.00	1484.00	7110	20230302	-34.39	4140	20230822	12.68	7110	-34.39	20230302	4140	12.68	20230822	7110	-34.39	20230302	4140	12.68	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
112	20231113	101042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-100	5	-2.09	30908620	6564	39.97	4785	4800	4660	6220	3350	4785	4708.81	0.49	0	-2108	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	453	-9.19	3.16	12	0.07	-510.00	1484.00	7110	20230302	-34.11	4140	20230822	13.16	7110	-34.11	20230302	4140	13.16	20230822	7110	-34.11	20230302	4140	13.16	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
113	20231113	091051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-75	5	-1.57	4027615	847	5.16	4785	4785	4710	6220	3350	4785	4755.15	0.49	0	-216	4928	4856	4713	4641	4498	4892	4677	49	1435	500	3250	5	1	9660000	455	-9.24	3.17	12	0.01	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.47	N	317120	500	49 억		47757	N	N	0	N	00	N
114	20231110	161103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	65	2	1.38	75734650	16398	54.96	4690	4785	4570	6130	3305	4720	4618.49	0.50	0	-893	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	462	-9.38	3.22	12	0.17	-510.00	1484.00	7110	20230302	-32.70	4140	20230822	15.58	7110	-32.70	20230302	4140	15.58	20230822	7110	-32.70	20230302	4140	15.58	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
115	20231110	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-110	5	-2.33	65492995	14217	47.65	4690	4700	4570	6130	3305	4720	4606.67	0.50	0	-388	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	445	-9.04	3.11	12	0.15	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
116	20231110	141053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-110	5	-2.33	60228090	13077	43.83	4690	4700	4570	6130	3305	4720	4605.65	0.50	0	-553	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	445	-9.04	3.11	12	0.14	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
117	20231110	131055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-105	5	-2.22	58447140	12691	42.54	4690	4700	4570	6130	3305	4720	4605.40	0.50	0	-368	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	446	-9.05	3.11	12	0.13	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	7110	-35.09	20230302	4140	11.47	20230822	7110	-35.09	20230302	4140	11.47	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
118	20231110	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-110	5	-2.33	49436360	10737	35.99	4690	4700	4570	6130	3305	4720	4604.30	0.50	0	110	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	445	-9.04	3.11	12	0.11	-510.00	1484.00	7110	20230302	-35.16	4140	20230822	11.35	7110	-35.16	20230302	4140	11.35	20230822	7110	-35.16	20230302	4140	11.35	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
119	20231110	111043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4625	-95	5	-2.01	35085005	7625	25.56	4690	4700	4570	6130	3305	4720	4601.31	0.50	0	110	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	447	-9.07	3.12	12	0.08	-510.00	1484.00	7110	20230302	-34.95	4140	20230822	11.71	7110	-34.95	20230302	4140	11.71	20230822	7110	-34.95	20230302	4140	11.71	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
120	20231110	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-115	5	-2.44	18710260	4067	13.63	4690	4700	4570	6130	3305	4720	4600.51	0.50	0	-167	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	445	-9.03	3.10	12	0.04	-510.00	1484.00	7110	20230302	-35.23	4140	20230822	11.23	7110	-35.23	20230302	4140	11.23	20230822	7110	-35.23	20230302	4140	11.23	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
121	20231110	091036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	-40	5	-0.85	2229795	478	1.60	4690	4700	4640	6130	3305	4720	4664.84	0.50	0	102	4883	4801	4748	4666	4613	4775	4640	49	1410	500	3200	5	1	9660000	452	-9.18	3.15	12	0.00	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.47	N	317120	500	49 억		48727	N	N	0	N	00	N
122	20231109	161029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-25	5	-0.53	142048115	29828	119.37	4770	4830	4695	6160	3325	4745	4762.24	0.60	0	-9276	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	456	-9.25	3.18	12	0.31	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
123	20231109	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-25	5	-0.53	133616990	28038	112.21	4770	4830	4695	6160	3325	4745	4765.57	0.60	0	-9286	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	456	-9.25	3.18	12	0.29	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
124	20231109	141025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4750	5	2	0.11	113172130	23724	94.94	4770	4830	4695	6160	3325	4745	4770.36	0.60	0	-9228	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	459	-9.31	3.20	12	0.25	-510.00	1484.00	7110	20230302	-33.19	4140	20230822	14.73	7110	-33.19	20230302	4140	14.73	20230822	7110	-33.19	20230302	4140	14.73	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
125	20231109	131028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-15	5	-0.32	104500080	21899	87.64	4770	4830	4695	6160	3325	4745	4771.91	0.60	0	-8521	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	457	-9.27	3.19	12	0.23	-510.00	1484.00	7110	20230302	-33.47	4140	20230822	14.25	7110	-33.47	20230302	4140	14.25	20230822	7110	-33.47	20230302	4140	14.25	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
126	20231109	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-5	5	-0.11	85098805	17819	71.31	4770	4830	4695	6160	3325	4745	4775.73	0.60	0	-8547	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	458	-9.29	3.19	12	0.18	-510.00	1484.00	7110	20230302	-33.33	4140	20230822	14.49	7110	-33.33	20230302	4140	14.49	20230822	7110	-33.33	20230302	4140	14.49	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
127	20231109	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	20	2	0.42	83537310	17489	69.99	4770	4830	4695	6160	3325	4745	4776.56	0.60	0	-8473	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	460	-9.34	3.21	12	0.18	-510.00	1484.00	7110	20230302	-32.98	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7110	-32.98	20230302	4140	15.10	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
128	20231109	101022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-25	5	-0.53	75802790	15861	63.47	4770	4830	4695	6160	3325	4745	4779.19	0.60	0	-8539	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	456	-9.25	3.18	12	0.16	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
129	20231109	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-40	5	-0.84	1623025	340	1.36	4770	4810	4695	6160	3325	4745	4773.60	0.60	0	-16	4878	4811	4738	4671	4598	4845	4705	49	1415	500	3220	5	1	9660000	455	-9.23	3.17	12	0.00	-510.00	1484.00	7110	20230302	-33.83	4140	20230822	13.65	7110	-33.83	20230302	4140	13.65	20230822	7110	-33.83	20230302	4140	13.65	20230822	0.52	N	317120	500	49 억		58001	N	N	0	N	00	N
130	20231108	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	40	2	0.85	118623415	24919	70.11	4665	4805	4665	6110	3295	4705	4760.36	0.60	0	-291	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	458	-9.30	3.20	12	0.26	-510.00	1484.00	7110	20230302	-33.26	4140	20230822	14.61	7110	-33.26	20230302	4140	14.61	20230822	7110	-33.26	20230302	4140	14.61	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
131	20231108	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	55	2	1.17	116261190	24421	68.70	4665	4805	4665	6110	3295	4705	4760.71	0.60	0	-236	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	460	-9.33	3.21	12	0.25	-510.00	1484.00	7110	20230302	-33.05	4140	20230822	14.98	7110	-33.05	20230302	4140	14.98	20230822	7110	-33.05	20230302	4140	14.98	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
132	20231108	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	40	2	0.85	66019695	13912	39.14	4665	4790	4665	6110	3295	4705	4745.52	0.60	0	670	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	458	-9.30	3.20	12	0.14	-510.00	1484.00	7110	20230302	-33.26	4140	20230822	14.61	7110	-33.26	20230302	4140	14.61	20230822	7110	-33.26	20230302	4140	14.61	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
133	20231108	131017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	25	2	0.53	57018980	12009	33.79	4665	4790	4665	6110	3295	4705	4748.02	0.60	0	573	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	457	-9.27	3.19	12	0.12	-510.00	1484.00	7110	20230302	-33.47	4140	20230822	14.25	7110	-33.47	20230302	4140	14.25	20230822	7110	-33.47	20230302	4140	14.25	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
134	20231108	121013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	60	2	1.28	52797285	11119	31.28	4665	4790	4665	6110	3295	4705	4748.38	0.60	0	957	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	460	-9.34	3.21	12	0.12	-510.00	1484.00	7110	20230302	-32.98	4140	20230822	15.10	7110	-32.98	20230302	4140	15.10	20230822	7110	-32.98	20230302	4140	15.10	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
135	20231108	111022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	20	2	0.43	41711520	8788	24.72	4665	4790	4665	6110	3295	4705	4746.42	0.60	0	677	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	456	-9.26	3.18	12	0.09	-510.00	1484.00	7110	20230302	-33.54	4140	20230822	14.13	7110	-33.54	20230302	4140	14.13	20230822	7110	-33.54	20230302	4140	14.13	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
136	20231108	101019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	50	2	1.06	20680795	4347	12.23	4665	4790	4665	6110	3295	4705	4757.49	0.60	0	1024	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	459	-9.32	3.20	12	0.04	-510.00	1484.00	7110	20230302	-33.12	4140	20230822	14.86	7110	-33.12	20230302	4140	14.86	20230822	7110	-33.12	20230302	4140	14.86	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
137	20231108	091018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	65	2	1.38	2398805	508	1.43	4665	4770	4665	6110	3295	4705	4722.06	0.60	0	210	4868	4786	4718	4636	4568	4827	4677	49	1405	500	3190	5	1	9660000	461	-9.35	3.21	12	0.01	-510.00	1484.00	7110	20230302	-32.91	4140	20230822	15.22	7110	-32.91	20230302	4140	15.22	20230822	7110	-32.91	20230302	4140	15.22	20230822	0.49	N	317120	500	49 억		58292	N	N	0	N	00	N
138	20231107	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-40	5	-0.84	167149890	35423	100.72	4690	4800	4650	6160	3325	4745	4718.70	0.57	0	3598	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	455	-9.23	3.17	12	0.37	-510.00	1484.00	7110	20230302	-33.83	4140	20230822	13.65	7110	-33.83	20230302	4140	13.65	20230822	7110	-33.83	20230302	4140	13.65	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
139	20231107	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4735	-10	5	-0.21	163234665	34591	98.36	4690	4800	4650	6160	3325	4745	4718.99	0.57	0	3586	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	457	-9.28	3.19	12	0.36	-510.00	1484.00	7110	20230302	-33.40	4140	20230822	14.37	7110	-33.40	20230302	4140	14.37	20230822	7110	-33.40	20230302	4140	14.37	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
140	20231107	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-15	5	-0.32	161390060	34199	97.24	4690	4800	4650	6160	3325	4745	4719.15	0.57	0	3505	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	457	-9.27	3.19	12	0.35	-510.00	1484.00	7110	20230302	-33.47	4140	20230822	14.25	7110	-33.47	20230302	4140	14.25	20230822	7110	-33.47	20230302	4140	14.25	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
141	20231107	131024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-25	5	-0.53	154411005	32721	93.04	4690	4800	4650	6160	3325	4745	4719.02	0.57	0	3095	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	456	-9.25	3.18	12	0.34	-510.00	1484.00	7110	20230302	-33.61	4140	20230822	14.01	7110	-33.61	20230302	4140	14.01	20230822	7110	-33.61	20230302	4140	14.01	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
142	20231107	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-95	5	-2.00	147440555	31234	88.81	4690	4800	4650	6160	3325	4745	4720.51	0.57	0	3349	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	449	-9.12	3.13	12	0.32	-510.00	1484.00	7110	20230302	-34.60	4140	20230822	12.32	7110	-34.60	20230302	4140	12.32	20230822	7110	-34.60	20230302	4140	12.32	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
143	20231107	111018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-20	5	-0.42	125353055	26516	75.40	4690	4800	4650	6160	3325	4745	4727.45	0.57	0	3407	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	456	-9.26	3.18	12	0.27	-510.00	1484.00	7110	20230302	-33.54	4140	20230822	14.13	7110	-33.54	20230302	4140	14.13	20230822	7110	-33.54	20230302	4140	14.13	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
144	20231107	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-5	5	-0.11	104905915	22170	63.04	4690	4800	4680	6160	3325	4745	4731.89	0.57	0	2862	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	458	-9.29	3.19	12	0.23	-510.00	1484.00	7110	20230302	-33.33	4140	20230822	14.49	7110	-33.33	20230302	4140	14.49	20230822	7110	-33.33	20230302	4140	14.49	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
145	20231107	091006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-5	5	-0.11	30273855	6445	18.33	4690	4745	4680	6160	3325	4745	4697.26	0.57	0	-11	4828	4786	4708	4666	4588	4807	4687	49	1415	500	3220	5	1	9660000	458	-9.29	3.19	12	0.07	-510.00	1484.00	7110	20230302	-33.33	4140	20230822	14.49	7110	-33.33	20230302	4140	14.49	20230822	7110	-33.33	20230302	4140	14.49	20230822	0.48	N	317120	500	49 억		54741	N	N	0	N	00	N
146	20231106	160955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	125	2	2.71	164619195	35027	118.66	4700	4750	4630	6000	3235	4620	4699.78	0.46	0	10677	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	458	-9.30	3.20	12	0.36	-510.00	1484.00	7110	20230302	-33.26	4140	20230822	14.61	7110	-33.26	20230302	4140	14.61	20230822	7110	-33.26	20230302	4140	14.61	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
147	20231106	151002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	120	2	2.60	153245155	32627	110.53	4700	4750	4630	6000	3235	4620	4696.88	0.46	0	10506	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	458	-9.29	3.19	12	0.34	-510.00	1484.00	7110	20230302	-33.33	4140	20230822	14.49	7110	-33.33	20230302	4140	14.49	20230822	7110	-33.33	20230302	4140	14.49	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
148	20231106	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	95	2	2.06	134918890	28760	97.43	4700	4745	4630	6000	3235	4620	4691.20	0.46	0	9927	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	455	-9.25	3.18	12	0.30	-510.00	1484.00	7110	20230302	-33.68	4140	20230822	13.89	7110	-33.68	20230302	4140	13.89	20230822	7110	-33.68	20230302	4140	13.89	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
149	20231106	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	85	2	1.84	103101215	22017	74.59	4700	4730	4630	6000	3235	4620	4682.80	0.46	0	6397	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	455	-9.23	3.17	12	0.23	-510.00	1484.00	7110	20230302	-33.83	4140	20230822	13.65	7110	-33.83	20230302	4140	13.65	20230822	7110	-33.83	20230302	4140	13.65	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
150	20231106	121002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	55	2	1.19	79006240	16882	57.19	4700	4730	4630	6000	3235	4620	4679.91	0.46	0	3766	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	452	-9.17	3.15	12	0.17	-510.00	1484.00	7110	20230302	-34.25	4140	20230822	12.92	7110	-34.25	20230302	4140	12.92	20230822	7110	-34.25	20230302	4140	12.92	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
151	20231106	110959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	60	2	1.30	55897550	11953	40.49	4700	4730	4630	6000	3235	4620	4676.45	0.46	0	1262	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	452	-9.18	3.15	12	0.12	-510.00	1484.00	7110	20230302	-34.18	4140	20230822	13.04	7110	-34.18	20230302	4140	13.04	20230822	7110	-34.18	20230302	4140	13.04	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
152	20231106	100935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	90	2	1.95	38668195	8276	28.04	4700	4730	4630	6000	3235	4620	4672.33	0.46	0	1223	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	455	-9.24	3.17	12	0.09	-510.00	1484.00	7110	20230302	-33.76	4140	20230822	13.77	7110	-33.76	20230302	4140	13.77	20230822	7110	-33.76	20230302	4140	13.77	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
153	20231106	091000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	20	2	0.43	10399515	2234	7.57	4700	4705	4630	6000	3235	4620	4655.11	0.46	0	-1141	4760	4690	4600	4530	4440	4725	4565	49	1380	500	3140	5	1	9660000	448	-9.10	3.13	12	0.02	-510.00	1484.00	7110	20230302	-34.74	4140	20230822	12.08	7110	-34.74	20230302	4140	12.08	20230822	7110	-34.74	20230302	4140	12.08	20230822	0.48	N	317120	500	49 억		44036	N	N	0	N	00	N
154	20231103	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	70	2	1.54	136263360	29517	104.90	4600	4670	4510	5910	3185	4550	4616.43	0.38	0	7502	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	446	-9.06	3.11	12	0.31	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
155	20231103	150943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4655	105	2	2.31	122249370	26506	94.20	4600	4660	4510	5910	3185	4550	4612.14	0.38	0	7133	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	450	-9.13	3.14	12	0.27	-510.00	1484.00	7110	20230302	-34.53	4140	20230822	12.44	7110	-34.53	20230302	4140	12.44	20230822	7110	-34.53	20230302	4140	12.44	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
156	20231103	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	70	2	1.54	103180545	22402	79.61	4600	4660	4510	5910	3185	4550	4605.86	0.38	0	5707	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	446	-9.06	3.11	12	0.23	-510.00	1484.00	7110	20230302	-35.02	4140	20230822	11.59	7110	-35.02	20230302	4140	11.59	20230822	7110	-35.02	20230302	4140	11.59	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
157	20231103	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	80	2	1.76	89279790	19400	68.95	4600	4660	4510	5910	3185	4550	4602.05	0.38	0	3562	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	447	-9.08	3.12	12	0.20	-510.00	1484.00	7110	20230302	-34.88	4140	20230822	11.84	7110	-34.88	20230302	4140	11.84	20230822	7110	-34.88	20230302	4140	11.84	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
158	20231103	120941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	85	2	1.87	78150720	16994	60.40	4600	4660	4510	5910	3185	4550	4598.72	0.38	0	3203	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	448	-9.09	3.12	12	0.18	-510.00	1484.00	7110	20230302	-34.81	4140	20230822	11.96	7110	-34.81	20230302	4140	11.96	20230822	7110	-34.81	20230302	4140	11.96	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
159	20231103	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	100	2	2.20	59791965	13023	46.28	4600	4650	4510	5910	3185	4550	4591.26	0.38	0	1625	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	449	-9.12	3.13	12	0.13	-510.00	1484.00	7110	20230302	-34.60	4140	20230822	12.32	7110	-34.60	20230302	4140	12.32	20230822	7110	-34.60	20230302	4140	12.32	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
160	20231103	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	65	2	1.43	33538280	7355	26.14	4600	4640	4510	5910	3185	4550	4559.93	0.38	0	-497	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	446	-9.05	3.11	12	0.08	-510.00	1484.00	7110	20230302	-35.09	4140	20230822	11.47	7110	-35.09	20230302	4140	11.47	20230822	7110	-35.09	20230302	4140	11.47	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
161	20231103	090937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	25	2	0.55	7260920	1587	5.64	4600	4640	4555	5910	3185	4550	4575.25	0.38	0	180	4783	4666	4583	4466	4383	4725	4525	49	1360	500	3090	5	1	9660000	442	-8.97	3.08	12	0.02	-510.00	1484.00	7110	20230302	-35.65	4140	20230822	10.51	7110	-35.65	20230302	4140	10.51	20230822	7110	-35.65	20230302	4140	10.51	20230822	0.48	N	317120	500	49 억		36502	N	N	0	N	00	N
162	20231102	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	145	2	3.29	128183130	28138	98.60	4500	4700	4500	5720	3085	4405	4555.52	0.26	0	11824	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	440	-8.92	3.07	12	0.29	-510.00	1484.00	7110	20230302	-36.01	4140	20230822	9.90	7110	-36.01	20230302	4140	9.90	20230822	7110	-36.01	20230302	4140	9.90	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
163	20231102	150947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	105	2	2.38	110263570	24205	84.82	4500	4700	4500	5720	3085	4405	4555.40	0.26	0	10313	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	436	-8.84	3.04	12	0.25	-510.00	1484.00	7110	20230302	-36.57	4140	20230822	8.94	7110	-36.57	20230302	4140	8.94	20230822	7110	-36.57	20230302	4140	8.94	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
164	20231102	140933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	145	2	3.29	91885655	20149	70.61	4500	4700	4500	5720	3085	4405	4560.31	0.26	0	8466	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	440	-8.92	3.07	12	0.21	-510.00	1484.00	7110	20230302	-36.01	4140	20230822	9.90	7110	-36.01	20230302	4140	9.90	20230822	7110	-36.01	20230302	4140	9.90	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
165	20231102	130935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	145	2	3.29	88407795	19385	67.93	4500	4700	4500	5720	3085	4405	4560.63	0.26	0	7984	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	440	-8.92	3.07	12	0.20	-510.00	1484.00	7110	20230302	-36.01	4140	20230822	9.90	7110	-36.01	20230302	4140	9.90	20230822	7110	-36.01	20230302	4140	9.90	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
166	20231102	120934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	160	2	3.63	78248665	17145	60.08	4500	4700	4500	5720	3085	4405	4563.93	0.26	0	7398	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	441	-8.95	3.08	12	0.18	-510.00	1484.00	7110	20230302	-35.79	4140	20230822	10.27	7110	-35.79	20230302	4140	10.27	20230822	7110	-35.79	20230302	4140	10.27	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
167	20231102	110931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	195	2	4.43	76012385	16655	58.36	4500	4700	4500	5720	3085	4405	4563.94	0.26	0	7294	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	444	-9.02	3.10	12	0.17	-510.00	1484.00	7110	20230302	-35.30	4140	20230822	11.11	7110	-35.30	20230302	4140	11.11	20230822	7110	-35.30	20230302	4140	11.11	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
168	20231102	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	170	2	3.86	48813835	10709	37.53	4500	4700	4500	5720	3085	4405	4558.21	0.26	0	3759	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	442	-8.97	3.08	12	0.11	-510.00	1484.00	7110	20230302	-35.65	4140	20230822	10.51	7110	-35.65	20230302	4140	10.51	20230822	7110	-35.65	20230302	4140	10.51	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
169	20231102	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	155	2	3.52	16811780	3685	12.91	4500	4700	4500	5720	3085	4405	4562.22	0.26	0	270	4818	4611	4498	4291	4178	4555	4235	49	1315	500	2990	5	1	9660000	440	-8.94	3.07	12	0.04	-510.00	1484.00	7110	20230302	-35.86	4140	20230822	10.14	7110	-35.86	20230302	4140	10.14	20230822	7110	-35.86	20230302	4140	10.14	20230822	0.47	N	317120	500	49 억		24644	N	N	0	N	00	N
170	20231101	160930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4405	80	2	1.85	126617905	28337	108.49	4705	4705	4385	5620	3030	4325	4468.44	0.27	0	-1311	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	426	-8.64	2.97	12	0.29	-510.00	1484.00	7110	20230302	-38.05	4140	20230822	6.40	7110	-38.05	20230302	4140	6.40	20230822	7110	-38.05	20230302	4140	6.40	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N
171	20231101	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	85	2	1.97	121028895	27069	103.64	4705	4705	4385	5620	3030	4325	4471.14	0.27	0	-1222	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	426	-8.65	2.97	12	0.28	-510.00	1484.00	7110	20230302	-37.97	4140	20230822	6.52	7110	-37.97	20230302	4140	6.52	20230822	7110	-37.97	20230302	4140	6.52	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N
172	20231101	140922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	105	2	2.43	112372350	25108	96.13	4705	4705	4385	5620	3030	4325	4475.57	0.27	0	-447	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	428	-8.69	2.99	12	0.26	-510.00	1484.00	7110	20230302	-37.69	4140	20230822	7.00	7110	-37.69	20230302	4140	7.00	20230822	7110	-37.69	20230302	4140	7.00	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N
173	20231101	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	90	2	2.08	106683555	23826	91.22	4705	4705	4385	5620	3030	4325	4477.62	0.27	0	-399	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	426	-8.66	2.98	12	0.25	-510.00	1484.00	7110	20230302	-37.90	4140	20230822	6.64	7110	-37.90	20230302	4140	6.64	20230822	7110	-37.90	20230302	4140	6.64	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N
174	20231101	120952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	85	2	1.97	89741410	19974	76.47	4705	4705	4385	5620	3030	4325	4492.93	0.27	0	-563	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	426	-8.65	2.97	12	0.21	-510.00	1484.00	7110	20230302	-37.97	4140	20230822	6.52	7110	-37.97	20230302	4140	6.52	20230822	7110	-37.97	20230302	4140	6.52	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N
175	20231101	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	75	2	1.73	82393615	18307	70.09	4705	4705	4385	5620	3030	4325	4500.68	0.27	0	-1393	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	425	-8.63	2.96	12	0.19	-510.00	1484.00	7110	20230302	-38.12	4140	20230822	6.28	7110	-38.12	20230302	4140	6.28	20230822	7110	-38.12	20230302	4140	6.28	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N
176	20231101	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	135	2	3.12	67776480	15001	57.43	4705	4705	4385	5620	3030	4325	4518.16	0.27	0	-145	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	431	-8.75	3.01	12	0.16	-510.00	1484.00	7110	20230302	-37.27	4140	20230822	7.73	7110	-37.27	20230302	4140	7.73	20230822	7110	-37.27	20230302	4140	7.73	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N
177	20231101	090945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4420	95	2	2.20	38659670	8484	32.48	4705	4705	4385	5620	3030	4325	4556.83	0.27	0	-993	4615	4470	4395	4250	4175	4432	4212	49	1295	500	2940	5	1	9660000	427	-8.67	2.98	12	0.09	-510.00	1484.00	7110	20230302	-37.83	4140	20230822	6.76	7110	-37.83	20230302	4140	6.76	20230822	7110	-37.83	20230302	4140	6.76	20230822	0.48	N	317120	500	49 억		25634	N	N	0	N	00	N