KissMeData/044340/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	160521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	20	2	0.20	93987070	9171	55.08	10370	10370	10150	13240	7140	10190	10248.29	1.10	0	-1054	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1825	83.69	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
3	20231130	150522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	90	2	0.88	86864160	8473	50.89	10370	10370	10150	13240	7140	10190	10251.88	1.10	0	-1012	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1837	84.26	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.61	8730	20231024	17.75	14200	-27.61	20230206	8730	17.75	20231024	14200	-27.61	20230206	8730	17.75	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
4	20231130	140518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	0	3	0.00	54842510	5363	32.21	10370	10370	10150	13240	7140	10190	10226.09	1.10	0	-538	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1821	83.52	0.77	12	0.03	122.00	13234.00	14200	20230206	-28.24	8730	20231024	16.72	14200	-28.24	20230206	8730	16.72	20231024	14200	-28.24	20230206	8730	16.72	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
5	20231130	130517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	40	2	0.39	53313900	5213	31.31	10370	10370	10150	13240	7140	10190	10227.11	1.10	0	-538	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1828	83.85	0.77	12	0.03	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
6	20231130	120527	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	40	2	0.39	42683620	4170	25.05	10370	10370	10150	13240	7140	10190	10235.88	1.10	0	-626	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1828	83.85	0.77	12	0.02	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
7	20231130	110522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	60	2	0.59	28870580	2815	16.91	10370	10370	10150	13240	7140	10190	10255.98	1.10	0	-645	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1832	84.02	0.77	12	0.02	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	14200	-27.82	20230206	8730	17.41	20231024	14200	-27.82	20230206	8730	17.41	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
8	20231130	100517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	70	2	0.69	18333770	1785	10.72	10370	10370	10150	13240	7140	10190	10271.02	1.10	0	-375	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1834	84.10	0.78	12	0.01	122.00	13234.00	14200	20230206	-27.75	8730	20231024	17.53	14200	-27.75	20230206	8730	17.53	20231024	14200	-27.75	20230206	8730	17.53	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
9	20231130	090519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	110	2	1.08	8107900	782	4.70	10370	10370	10220	13240	7140	10190	10368.16	1.10	0	-199	10443	10316	10203	10076	9963	10380	10140	89	3050	500	7130	10	1	17873425	1841	84.43	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.18	N	044340	500	89 억		196856	N	N	0	N	00	N
10	20231129	160517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-10	5	-0.10	169948910	16649	62.73	10120	10330	10090	13260	7140	10200	10207.76	1.09	0	1421	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1821	83.52	0.77	12	0.09	122.00	13234.00	14200	20230206	-28.24	8730	20231024	16.72	14200	-28.24	20230206	8730	16.72	20231024	14200	-28.24	20230206	8730	16.72	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
11	20231129	150519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	-30	5	-0.29	166781000	16338	61.56	10120	10330	10090	13260	7140	10200	10208.17	1.09	0	1433	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1818	83.36	0.77	12	0.09	122.00	13234.00	14200	20230206	-28.38	8730	20231024	16.49	14200	-28.38	20230206	8730	16.49	20231024	14200	-28.38	20230206	8730	16.49	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
12	20231129	140518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	10	2	0.10	124117380	12172	45.86	10120	10330	10090	13260	7140	10200	10196.96	1.09	0	829	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1825	83.69	0.77	12	0.07	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
13	20231129	130520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10110	-90	5	-0.88	79534580	7801	29.39	10120	10330	10090	13260	7140	10200	10195.43	1.09	0	1585	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1807	82.87	0.76	12	0.04	122.00	13234.00	14200	20230206	-28.80	8730	20231024	15.81	14200	-28.80	20230206	8730	15.81	20231024	14200	-28.80	20230206	8730	15.81	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
14	20231129	120519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	0	3	0.00	70332250	6894	25.98	10120	10330	10090	13260	7140	10200	10201.95	1.09	0	1408	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1823	83.61	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
15	20231129	110520	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	-20	5	-0.20	67048300	6572	24.76	10120	10330	10090	13260	7140	10200	10202.12	1.09	0	1391	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1820	83.44	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.31	8730	20231024	16.61	14200	-28.31	20230206	8730	16.61	20231024	14200	-28.31	20230206	8730	16.61	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
16	20231129	100518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	-50	5	-0.49	41352780	4041	15.23	10120	10330	10110	13260	7140	10200	10233.30	1.09	0	491	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1814	83.20	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.52	8730	20231024	16.27	14200	-28.52	20230206	8730	16.27	20231024	14200	-28.52	20230206	8730	16.27	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
17	20231129	090515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	90	2	0.88	22003780	2144	8.08	10120	10330	10120	13260	7140	10200	10262.96	1.09	0	310	10366	10282	10116	10032	9866	10325	10075	89	3060	500	7140	10	1	17873425	1839	84.34	0.78	12	0.01	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.19	N	044340	500	89 억		195435	N	N	0	N	00	N
18	20231128	160517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	180	2	1.80	267015430	26519	180.55	10000	10200	9950	13020	7020	10020	10068.83	1.06	0	5206	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1823	83.61	0.77	12	0.15	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
19	20231128	150444	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	160	2	1.60	251876970	25033	170.43	10000	10200	9950	13020	7020	10020	10061.80	1.06	0	4893	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1820	83.44	0.77	12	0.14	122.00	13234.00	14200	20230206	-28.31	8730	20231024	16.61	14200	-28.31	20230206	8730	16.61	20231024	14200	-28.31	20230206	8730	16.61	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
20	20231128	140517	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	100	2	1.00	191570720	19103	130.06	10000	10140	9950	13020	7020	10020	10028.31	1.06	0	4170	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1809	82.95	0.76	12	0.11	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
21	20231128	130514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10070	50	2	0.50	173856650	17349	118.12	10000	10140	9950	13020	7020	10020	10021.13	1.06	0	3820	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1800	82.54	0.76	12	0.10	122.00	13234.00	14200	20230206	-29.08	8730	20231024	15.35	14200	-29.08	20230206	8730	15.35	20231024	14200	-29.08	20230206	8730	15.35	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
22	20231128	120514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	30	2	0.30	163905170	16359	111.38	10000	10140	9950	13020	7020	10020	10019.27	1.06	0	3445	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1796	82.38	0.76	12	0.09	122.00	13234.00	14200	20230206	-29.23	8730	20231024	15.12	14200	-29.23	20230206	8730	15.12	20231024	14200	-29.23	20230206	8730	15.12	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
23	20231128	110515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10080	60	2	0.60	158945650	15866	108.02	10000	10140	9950	13020	7020	10020	10018.00	1.06	0	3237	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1802	82.62	0.76	12	0.09	122.00	13234.00	14200	20230206	-29.01	8730	20231024	15.46	14200	-29.01	20230206	8730	15.46	20231024	14200	-29.01	20230206	8730	15.46	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
24	20231128	100515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	100	2	1.00	140086820	13983	95.20	10000	10140	9950	13020	7020	10020	10018.37	1.06	0	2553	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1809	82.95	0.76	12	0.08	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
25	20231128	090513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	10	2	0.10	38319140	3828	26.06	10000	10030	10000	13020	7020	10020	10010.22	1.06	0	630	10453	10236	10123	9906	9793	10180	9850	89	3000	500	7010	10	1	17873425	1793	82.21	0.76	12	0.02	122.00	13234.00	14200	20230206	-29.37	8730	20231024	14.89	14200	-29.37	20230206	8730	14.89	20231024	14200	-29.37	20230206	8730	14.89	20231024	1.18	N	044340	500	89 억		190134	N	N	0	N	00	N
26	20231127	160514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	-330	5	-3.19	148320850	14641	108.87	10250	10340	10010	13450	7250	10350	10130.62	1.08	0	-3034	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1791	82.13	0.76	12	0.08	122.00	13234.00	14200	20230206	-29.44	8730	20231024	14.78	14200	-29.44	20230206	8730	14.78	20231024	14200	-29.44	20230206	8730	14.78	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
27	20231127	150512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10100	-250	5	-2.42	134721700	13287	98.80	10250	10340	10010	13450	7250	10350	10139.36	1.08	0	-2820	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1805	82.79	0.76	12	0.07	122.00	13234.00	14200	20230206	-28.87	8730	20231024	15.69	14200	-28.87	20230206	8730	15.69	20231024	14200	-28.87	20230206	8730	15.69	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
28	20231127	140518	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	-200	5	-1.93	69130490	6780	50.42	10250	10340	10120	13450	7250	10350	10196.24	1.08	0	-2129	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1814	83.20	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.52	8730	20231024	16.27	14200	-28.52	20230206	8730	16.27	20231024	14200	-28.52	20230206	8730	16.27	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
29	20231127	130515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	-150	5	-1.45	64484330	6322	47.01	10250	10340	10120	13450	7250	10350	10199.99	1.08	0	-2115	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1823	83.61	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
30	20231127	120515	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10140	-210	5	-2.03	50230460	4917	36.56	10250	10340	10120	13450	7250	10350	10215.67	1.08	0	-1530	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1812	83.11	0.77	12	0.03	122.00	13234.00	14200	20230206	-28.59	8730	20231024	16.15	14200	-28.59	20230206	8730	16.15	20231024	14200	-28.59	20230206	8730	16.15	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
31	20231127	110508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	-130	5	-1.26	32072410	3134	23.30	10250	10340	10200	13450	7250	10350	10233.70	1.08	0	-1124	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1827	83.77	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.03	8730	20231024	17.07	14200	-28.03	20230206	8730	17.07	20231024	14200	-28.03	20230206	8730	17.07	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
32	20231127	100508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	-90	5	-0.87	19145600	1869	13.90	10250	10340	10210	13450	7250	10350	10243.77	1.08	0	-788	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1834	84.10	0.78	12	0.01	122.00	13234.00	14200	20230206	-27.75	8730	20231024	17.53	14200	-27.75	20230206	8730	17.53	20231024	14200	-27.75	20230206	8730	17.53	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
33	20231127	090509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	-110	5	-1.06	1957690	191	1.42	10250	10340	10240	13450	7250	10350	10249.69	1.08	0	-3	10570	10460	10330	10220	10090	10395	10155	89	3100	500	7240	10	1	17873425	1830	83.93	0.77	12	0.00	122.00	13234.00	14200	20230206	-27.89	8730	20231024	17.30	14200	-27.89	20230206	8730	17.30	20231024	14200	-27.89	20230206	8730	17.30	20231024	1.17	N	044340	500	89 억		193174	N	N	0	N	00	N
34	20231124	160504	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-80	5	-0.77	138510330	13440	106.39	10430	10440	10200	13550	7310	10430	10305.83	1.11	0	-4550	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1850	84.84	0.78	12	0.08	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	14200	-27.11	20230206	8730	18.56	20231024	14200	-27.11	20230206	8730	18.56	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
35	20231124	150511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	-180	5	-1.73	124092580	12042	95.32	10430	10440	10200	13550	7310	10430	10304.98	1.11	0	-4728	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1832	84.02	0.77	12	0.07	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	14200	-27.82	20230206	8730	17.41	20231024	14200	-27.82	20230206	8730	17.41	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
36	20231124	140512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	-190	5	-1.82	104993380	10175	80.54	10430	10440	10240	13550	7310	10430	10318.76	1.11	0	-4120	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1830	83.93	0.77	12	0.06	122.00	13234.00	14200	20230206	-27.89	8730	20231024	17.30	14200	-27.89	20230206	8730	17.30	20231024	14200	-27.89	20230206	8730	17.30	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
37	20231124	130509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-130	5	-1.25	73352180	7098	56.19	10430	10440	10280	13550	7310	10430	10334.20	1.11	0	-3522	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1841	84.43	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
38	20231124	120512	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-110	5	-1.05	37920450	3663	29.00	10430	10440	10310	13550	7310	10430	10352.29	1.11	0	-1015	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1845	84.59	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.32	8730	20231024	18.21	14200	-27.32	20230206	8730	18.21	20231024	14200	-27.32	20230206	8730	18.21	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
39	20231124	110510	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	-70	5	-0.67	19844780	1915	15.16	10430	10440	10310	13550	7310	10430	10362.81	1.11	0	-250	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1852	84.92	0.78	12	0.01	122.00	13234.00	14200	20230206	-27.04	8730	20231024	18.67	14200	-27.04	20230206	8730	18.67	20231024	14200	-27.04	20230206	8730	18.67	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
40	20231124	100508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	-80	5	-0.77	12427830	1199	9.49	10430	10440	10310	13550	7310	10430	10365.16	1.11	0	-59	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1850	84.84	0.78	12	0.01	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	14200	-27.11	20230206	8730	18.56	20231024	14200	-27.11	20230206	8730	18.56	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
41	20231124	090509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-20	5	-0.19	52120	5	0.04	10430	10440	10410	13550	7310	10430	10424.00	1.11	0	-1	10610	10520	10410	10320	10210	10465	10265	89	3120	500	7300	10	1	17873425	1861	85.33	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.69	8730	20231024	19.24	14200	-26.69	20230206	8730	19.24	20231024	14200	-26.69	20230206	8730	19.24	20231024	1.17	N	044340	500	89 억		198024	N	N	0	N	00	N
42	20231123	160502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	10	2	0.10	131173070	12632	68.68	10460	10500	10300	13540	7300	10420	10384.08	1.12	0	-2192	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1864	85.49	0.79	12	0.07	122.00	13234.00	14200	20230206	-26.55	8730	20231024	19.47	14200	-26.55	20230206	8730	19.47	20231024	14200	-26.55	20230206	8730	19.47	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
43	20231123	150522	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-20	5	-0.19	125174110	12056	65.55	10460	10500	10300	13540	7300	10420	10382.72	1.12	0	-2165	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1859	85.25	0.79	12	0.07	122.00	13234.00	14200	20230206	-26.76	8730	20231024	19.13	14200	-26.76	20230206	8730	19.13	20231024	14200	-26.76	20230206	8730	19.13	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
44	20231123	140513	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-100	5	-0.96	97077820	9341	50.79	10460	10500	10310	13540	7300	10420	10392.66	1.12	0	-1876	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1845	84.59	0.78	12	0.05	122.00	13234.00	14200	20230206	-27.32	8730	20231024	18.21	14200	-27.32	20230206	8730	18.21	20231024	14200	-27.32	20230206	8730	18.21	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
45	20231123	130516	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-100	5	-0.96	74285730	7134	38.79	10460	10500	10310	13540	7300	10420	10412.91	1.12	0	-1947	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1845	84.59	0.78	12	0.04	122.00	13234.00	14200	20230206	-27.32	8730	20231024	18.21	14200	-27.32	20230206	8730	18.21	20231024	14200	-27.32	20230206	8730	18.21	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
46	20231123	120509	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	30	2	0.29	45186660	4329	23.54	10460	10500	10380	13540	7300	10420	10438.13	1.12	0	-1270	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1868	85.66	0.79	12	0.02	122.00	13234.00	14200	20230206	-26.41	8730	20231024	19.70	14200	-26.41	20230206	8730	19.70	20231024	14200	-26.41	20230206	8730	19.70	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
47	20231123	110519	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10410	-10	5	-0.10	40959090	3923	21.33	10460	10500	10380	13540	7300	10420	10440.76	1.12	0	-1054	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1861	85.33	0.79	12	0.02	122.00	13234.00	14200	20230206	-26.69	8730	20231024	19.24	14200	-26.69	20230206	8730	19.24	20231024	14200	-26.69	20230206	8730	19.24	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
48	20231123	100511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	60	2	0.58	29201630	2795	15.20	10460	10500	10400	13540	7300	10420	10447.81	1.12	0	-750	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1873	85.90	0.79	12	0.02	122.00	13234.00	14200	20230206	-26.20	8730	20231024	20.05	14200	-26.20	20230206	8730	20.05	20231024	14200	-26.20	20230206	8730	20.05	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
49	20231123	090507	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	20	2	0.19	3553480	340	1.85	10460	10480	10440	13540	7300	10420	10451.41	1.12	0	-110	10660	10540	10350	10230	10040	10600	10290	89	3120	500	7290	10	1	17873425	1866	85.57	0.79	12	0.00	122.00	13234.00	14200	20230206	-26.48	8730	20231024	19.59	14200	-26.48	20230206	8730	19.59	20231024	14200	-26.48	20230206	8730	19.59	20231024	1.17	N	044340	500	89 억		200223	N	N	0	N	00	N
50	20231122	160453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10420	180	2	1.76	189853990	18343	100.93	10260	10470	10160	13310	7170	10240	10350.21	1.11	0	2844	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1862	85.41	0.79	12	0.10	122.00	13234.00	14200	20230206	-26.62	8730	20231024	19.36	14200	-26.62	20230206	8730	19.36	20231024	14200	-26.62	20230206	8730	19.36	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
51	20231122	150502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	160	2	1.56	181649890	17555	96.59	10260	10470	10160	13310	7170	10240	10347.47	1.11	0	2724	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1859	85.25	0.79	12	0.10	122.00	13234.00	14200	20230206	-26.76	8730	20231024	19.13	14200	-26.76	20230206	8730	19.13	20231024	14200	-26.76	20230206	8730	19.13	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
52	20231122	140454	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	200	2	1.95	142473150	13800	75.93	10260	10440	10160	13310	7170	10240	10324.14	1.11	0	2763	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1866	85.57	0.79	12	0.08	122.00	13234.00	14200	20230206	-26.48	8730	20231024	19.59	14200	-26.48	20230206	8730	19.59	20231024	14200	-26.48	20230206	8730	19.59	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
53	20231122	130511	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	110	2	1.07	106619780	10354	56.97	10260	10360	10160	13310	7170	10240	10297.45	1.11	0	2095	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1850	84.84	0.78	12	0.06	122.00	13234.00	14200	20230206	-27.11	8730	20231024	18.56	14200	-27.11	20230206	8730	18.56	20231024	14200	-27.11	20230206	8730	18.56	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
54	20231122	120514	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10330	90	2	0.88	41961440	4100	22.56	10260	10330	10160	13310	7170	10240	10234.50	1.11	0	-222	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1846	84.67	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.25	8730	20231024	18.33	14200	-27.25	20230206	8730	18.33	20231024	14200	-27.25	20230206	8730	18.33	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
55	20231122	110533	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	40	2	0.39	30817000	3018	16.61	10260	10290	10160	13310	7170	10240	10211.07	1.11	0	-238	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1837	84.26	0.78	12	0.02	122.00	13234.00	14200	20230206	-27.61	8730	20231024	17.75	14200	-27.61	20230206	8730	17.75	20231024	14200	-27.61	20230206	8730	17.75	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
56	20231122	100521	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10160	-80	5	-0.78	20415640	2001	11.01	10260	10280	10160	13310	7170	10240	10202.72	1.11	0	-401	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1816	83.28	0.77	12	0.01	122.00	13234.00	14200	20230206	-28.45	8730	20231024	16.38	14200	-28.45	20230206	8730	16.38	20231024	14200	-28.45	20230206	8730	16.38	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
57	20231122	090455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10200	-40	5	-0.39	4616310	452	2.49	10260	10260	10180	13310	7170	10240	10213.08	1.11	0	-344	10453	10346	10173	10066	9893	10400	10120	89	3070	500	7160	10	1	17873425	1823	83.61	0.77	12	0.00	122.00	13234.00	14200	20230206	-28.17	8730	20231024	16.84	14200	-28.17	20230206	8730	16.84	20231024	14200	-28.17	20230206	8730	16.84	20231024	1.14	N	044340	500	89 억		197554	N	N	0	N	00	N
58	20231121	160458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	200	2	1.99	184795550	18171	67.38	10000	10280	10000	13050	7030	10040	10169.81	1.09	0	1407	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1830	83.93	0.77	12	0.10	122.00	13234.00	14200	20230206	-27.89	8730	20231024	17.30	14200	-27.89	20230206	8730	17.30	20231024	14200	-27.89	20230206	8730	17.30	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
59	20231121	150459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	210	2	2.09	174589180	17175	63.69	10000	10260	10000	13050	7030	10040	10165.31	1.09	0	1021	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1832	84.02	0.77	12	0.10	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	14200	-27.82	20230206	8730	17.41	20231024	14200	-27.82	20230206	8730	17.41	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
60	20231121	140453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	150	2	1.49	100006900	9864	36.58	10000	10240	10000	13050	7030	10040	10138.57	1.09	0	1121	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1821	83.52	0.77	12	0.06	122.00	13234.00	14200	20230206	-28.24	8730	20231024	16.72	14200	-28.24	20230206	8730	16.72	20231024	14200	-28.24	20230206	8730	16.72	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
61	20231121	130451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	110	2	1.10	76805380	7587	28.14	10000	10240	10000	13050	7030	10040	10123.29	1.09	0	831	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1814	83.20	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.52	8730	20231024	16.27	14200	-28.52	20230206	8730	16.27	20231024	14200	-28.52	20230206	8730	16.27	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
62	20231121	120450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	170	2	1.69	64630480	6390	23.70	10000	10240	10000	13050	7030	10040	10114.32	1.09	0	621	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1825	83.69	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
63	20231121	110450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10150	110	2	1.10	43723670	4341	16.10	10000	10200	10000	13050	7030	10040	10072.26	1.09	0	263	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1814	83.20	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.52	8730	20231024	16.27	14200	-28.52	20230206	8730	16.27	20231024	14200	-28.52	20230206	8730	16.27	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
64	20231121	100440	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10010	-30	5	-0.30	9281010	927	3.44	10000	10070	10000	13050	7030	10040	10011.88	1.09	0	180	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1789	82.05	0.76	12	0.01	122.00	13234.00	14200	20230206	-29.51	8730	20231024	14.66	14200	-29.51	20230206	8730	14.66	20231024	14200	-29.51	20230206	8730	14.66	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
65	20231121	090445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	0	3	0.00	3032100	303	1.12	10000	10050	10000	13050	7030	10040	10006.93	1.09	0	-199	10520	10280	9890	9650	9260	10400	9770	89	3010	500	7020	10	1	17873425	1794	82.30	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.30	8730	20231024	15.01	14200	-29.30	20230206	8730	15.01	20231024	14200	-29.30	20230206	8730	15.01	20231024	1.11	N	044340	500	89 억		195458	N	N	0	N	00	N
66	20231120	160448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	90	2	0.90	267231540	26959	89.45	9950	10130	9500	12930	6970	9950	9912.51	1.08	0	2616	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1794	82.30	0.76	12	0.15	122.00	13234.00	14200	20230206	-29.30	8730	20231024	15.01	14200	-29.30	20230206	8730	15.01	20231024	14200	-29.30	20230206	8730	15.01	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
67	20231120	150451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	50	2	0.50	256479030	25888	85.90	9950	10130	9500	12930	6970	9950	9907.26	1.08	0	2591	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1787	81.97	0.76	12	0.14	122.00	13234.00	14200	20230206	-29.58	8730	20231024	14.55	14200	-29.58	20230206	8730	14.55	20231024	14200	-29.58	20230206	8730	14.55	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
68	20231120	140451	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10030	80	2	0.80	244569170	24698	81.95	9950	10130	9500	12930	6970	9950	9902.39	1.08	0	2061	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1793	82.21	0.76	12	0.14	122.00	13234.00	14200	20230206	-29.37	8730	20231024	14.89	14200	-29.37	20230206	8730	14.89	20231024	14200	-29.37	20230206	8730	14.89	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
69	20231120	130448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9930	-20	5	-0.20	202130270	20443	67.83	9950	10130	9500	12930	6970	9950	9887.51	1.08	0	1885	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1775	81.39	0.75	12	0.11	122.00	13234.00	14200	20230206	-30.07	8730	20231024	13.75	14200	-30.07	20230206	8730	13.75	20231024	14200	-30.07	20230206	8730	13.75	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
70	20231120	120448	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	100	2	1.01	78388360	7823	25.96	9950	10130	9910	12930	6970	9950	10020.24	1.08	0	875	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1796	82.38	0.76	12	0.04	122.00	13234.00	14200	20230206	-29.23	8730	20231024	15.12	14200	-29.23	20230206	8730	15.12	20231024	14200	-29.23	20230206	8730	15.12	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
71	20231120	110447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	100	2	1.01	39812230	3970	13.17	9950	10130	9910	12930	6970	9950	10028.27	1.08	0	727	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1796	82.38	0.76	12	0.02	122.00	13234.00	14200	20230206	-29.23	8730	20231024	15.12	14200	-29.23	20230206	8730	15.12	20231024	14200	-29.23	20230206	8730	15.12	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
72	20231120	100447	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10050	100	2	1.01	34058000	3398	11.27	9950	10130	9910	12930	6970	9950	10022.95	1.08	0	713	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1796	82.38	0.76	12	0.02	122.00	13234.00	14200	20230206	-29.23	8730	20231024	15.12	14200	-29.23	20230206	8730	15.12	20231024	14200	-29.23	20230206	8730	15.12	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
73	20231120	090450	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	30	2	0.30	3201180	322	1.07	9950	9980	9910	12930	6970	9950	9941.55	1.08	0	-80	10783	10366	9933	9516	9083	10150	9300	89	2980	500	6960	10	1	17873425	1784	81.80	0.75	12	0.00	122.00	13234.00	14200	20230206	-29.72	8730	20231024	14.32	14200	-29.72	20230206	8730	14.32	20231024	14200	-29.72	20230206	8730	14.32	20231024	1.10	N	044340	500	89 억		192875	N	N	0	N	00	N
74	20231117	160459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9950	-350	5	-3.40	300743260	29998	173.52	10340	10350	9500	13390	7210	10300	10025.84	1.10	0	-3631	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1778	81.56	0.75	12	0.17	122.00	13234.00	14200	20230206	-29.93	8730	20231024	13.97	14200	-29.93	20230206	8730	13.97	20231024	14200	-29.93	20230206	8730	13.97	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
75	20231117	150501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9850	-450	5	-4.37	280721260	27980	161.85	10340	10350	9500	13390	7210	10300	10032.93	1.10	0	-3878	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1761	80.74	0.74	12	0.16	122.00	13234.00	14200	20230206	-30.63	8730	20231024	12.83	14200	-30.63	20230206	8730	12.83	20231024	14200	-30.63	20230206	8730	12.83	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
76	20231117	140501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10000	-300	5	-2.91	220321460	21868	126.49	10340	10350	9500	13390	7210	10300	10075.06	1.10	0	-2235	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1787	81.97	0.76	12	0.12	122.00	13234.00	14200	20230206	-29.58	8730	20231024	14.55	14200	-29.58	20230206	8730	14.55	20231024	14200	-29.58	20230206	8730	14.55	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
77	20231117	130458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10090	-210	5	-2.04	125721200	12386	71.65	10340	10350	10050	13390	7210	10300	10150.27	1.10	0	-1703	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1803	82.70	0.76	12	0.07	122.00	13234.00	14200	20230206	-28.94	8730	20231024	15.58	14200	-28.94	20230206	8730	15.58	20231024	14200	-28.94	20230206	8730	15.58	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
78	20231117	120459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10190	-110	5	-1.07	94025490	9249	53.50	10340	10350	10050	13390	7210	10300	10166.02	1.10	0	-843	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1821	83.52	0.77	12	0.05	122.00	13234.00	14200	20230206	-28.24	8730	20231024	16.72	14200	-28.24	20230206	8730	16.72	20231024	14200	-28.24	20230206	8730	16.72	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
79	20231117	110501	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	-130	5	-1.26	78567530	7727	44.70	10340	10350	10050	13390	7210	10300	10167.92	1.10	0	-394	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1818	83.36	0.77	12	0.04	122.00	13234.00	14200	20230206	-28.38	8730	20231024	16.49	14200	-28.38	20230206	8730	16.49	20231024	14200	-28.38	20230206	8730	16.49	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
80	20231117	100459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10170	-130	5	-1.26	36208940	3563	20.61	10340	10350	10050	13390	7210	10300	10162.49	1.10	0	549	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1818	83.36	0.77	12	0.02	122.00	13234.00	14200	20230206	-28.38	8730	20231024	16.49	14200	-28.38	20230206	8730	16.49	20231024	14200	-28.38	20230206	8730	16.49	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
81	20231117	090500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-10	5	-0.10	3585120	348	2.01	10340	10350	10280	13390	7210	10300	10302.07	1.10	0	-29	10780	10540	10320	10080	9860	10430	9970	89	3090	500	7210	10	1	17873425	1839	84.34	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.08	N	044340	500	89 억		197299	N	N	0	N	00	N
82	20231116	160458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-10	5	-0.10	174857600	17090	47.69	10340	10560	10100	13390	7210	10300	10231.57	1.11	0	-597	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1839	84.34	0.78	12	0.10	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
83	20231116	150457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	-20	5	-0.19	167510990	16374	45.70	10340	10560	10100	13390	7210	10300	10230.30	1.11	0	-800	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1837	84.26	0.78	12	0.09	122.00	13234.00	14200	20230206	-27.61	8730	20231024	17.75	14200	-27.61	20230206	8730	17.75	20231024	14200	-27.61	20230206	8730	17.75	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
84	20231116	140445	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	-70	5	-0.68	155126450	15167	42.33	10340	10560	10100	13390	7210	10300	10227.89	1.11	0	-522	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1828	83.85	0.77	12	0.08	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
85	20231116	130457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	-50	5	-0.49	149077510	14575	40.67	10340	10560	10100	13390	7210	10300	10228.30	1.11	0	-726	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1832	84.02	0.77	12	0.08	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	14200	-27.82	20230206	8730	17.41	20231024	14200	-27.82	20230206	8730	17.41	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
86	20231116	120459	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10120	-180	5	-1.75	123583270	12073	33.69	10340	10560	10100	13390	7210	10300	10236.33	1.11	0	-909	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1809	82.95	0.76	12	0.07	122.00	13234.00	14200	20230206	-28.73	8730	20231024	15.92	14200	-28.73	20230206	8730	15.92	20231024	14200	-28.73	20230206	8730	15.92	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
87	20231116	110455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-10	5	-0.10	62437270	6049	16.88	10340	10560	10210	13390	7210	10300	10321.92	1.11	0	-765	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1839	84.34	0.78	12	0.03	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
88	20231116	100456	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	70	2	0.68	26661610	2571	7.17	10340	10560	10250	13390	7210	10300	10370.13	1.11	0	-269	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1853	85.00	0.78	12	0.01	122.00	13234.00	14200	20230206	-26.97	8730	20231024	18.79	14200	-26.97	20230206	8730	18.79	20231024	14200	-26.97	20230206	8730	18.79	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
89	20231116	090455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	0	3	0.00	0	0	0.00	0	0	0	13390	7210	10300	0.00	1.11	0	0	10513	10406	10203	10096	9893	10460	10150	89	3090	500	7210	10	1	17873425	1841	84.43	0.78	12	0.00	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.09	N	044340	500	89 억		198375	N	N	0	N	00	N
90	20231115	160428	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	310	2	3.10	365367450	35817	212.20	10010	10310	10000	12980	7000	9990	10200.93	1.07	0	7677	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1841	84.43	0.78	12	0.20	122.00	13234.00	14200	20230206	-27.46	8730	20231024	17.98	14200	-27.46	20230206	8730	17.98	20231024	14200	-27.46	20230206	8730	17.98	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
91	20231115	150503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	270	2	2.70	350874470	34409	203.86	10010	10310	10000	12980	7000	9990	10197.17	1.07	0	7587	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1834	84.10	0.78	12	0.19	122.00	13234.00	14200	20230206	-27.75	8730	20231024	17.53	14200	-27.75	20230206	8730	17.53	20231024	14200	-27.75	20230206	8730	17.53	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
92	20231115	140505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	240	2	2.40	328408000	32216	190.86	10010	10310	10000	12980	7000	9990	10193.94	1.07	0	7351	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1828	83.85	0.77	12	0.18	122.00	13234.00	14200	20230206	-27.96	8730	20231024	17.18	14200	-27.96	20230206	8730	17.18	20231024	14200	-27.96	20230206	8730	17.18	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
93	20231115	130503	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	260	2	2.60	308629780	30283	179.41	10010	10310	10000	12980	7000	9990	10191.52	1.07	0	7070	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1832	84.02	0.77	12	0.17	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	14200	-27.82	20230206	8730	17.41	20231024	14200	-27.82	20230206	8730	17.41	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
94	20231115	120505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	300	2	3.00	252082820	24772	146.76	10010	10300	10000	12980	7000	9990	10176.12	1.07	0	5003	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1839	84.34	0.78	12	0.14	122.00	13234.00	14200	20230206	-27.54	8730	20231024	17.87	14200	-27.54	20230206	8730	17.87	20231024	14200	-27.54	20230206	8730	17.87	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
95	20231115	110508	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	260	2	2.60	208658630	20542	121.70	10010	10300	10000	12980	7000	9990	10157.66	1.07	0	4316	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1832	84.02	0.77	12	0.11	122.00	13234.00	14200	20230206	-27.82	8730	20231024	17.41	14200	-27.82	20230206	8730	17.41	20231024	14200	-27.82	20230206	8730	17.41	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
96	20231115	100505	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10210	220	2	2.20	175593370	17304	102.52	10010	10300	10000	12980	7000	9990	10147.56	1.07	0	3807	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1825	83.69	0.77	12	0.10	122.00	13234.00	14200	20230206	-28.10	8730	20231024	16.95	14200	-28.10	20230206	8730	16.95	20231024	14200	-28.10	20230206	8730	16.95	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
97	20231115	090500	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10040	50	2	0.50	2073560	207	1.23	10010	10040	10010	12980	7000	9990	10017.20	1.07	0	-11	10116	10052	9966	9902	9816	10085	9935	89	2990	500	6990	10	1	17873425	1794	82.30	0.76	12	0.00	122.00	13234.00	14200	20230206	-29.30	8730	20231024	15.01	14200	-29.30	20230206	8730	15.01	20231024	14200	-29.30	20230206	8730	15.01	20231024	1.07	N	044340	500	89 억		190716	N	N	0	N	00	N
98	20231114	160455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9990	90	2	0.91	168209140	16876	104.70	9880	10030	9880	12870	6930	9900	9967.36	1.06	0	2529	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1786	81.89	0.75	12	0.09	122.00	13234.00	14200	20230206	-29.65	8730	20231024	14.43	14200	-29.65	20230206	8730	14.43	20231024	14200	-29.65	20230206	8730	14.43	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
99	20231114	150455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10020	120	2	1.21	159913770	16046	99.55	9880	10030	9880	12870	6930	9900	9965.96	1.06	0	2637	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1791	82.13	0.76	12	0.09	122.00	13234.00	14200	20230206	-29.44	8730	20231024	14.78	14200	-29.44	20230206	8730	14.78	20231024	14200	-29.44	20230206	8730	14.78	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
100	20231114	140455	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	60	2	0.61	116640290	11717	72.69	9880	10010	9880	12870	6930	9900	9954.79	1.06	0	1936	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1780	81.64	0.75	12	0.07	122.00	13234.00	14200	20230206	-29.86	8730	20231024	14.09	14200	-29.86	20230206	8730	14.09	20231024	14200	-29.86	20230206	8730	14.09	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
101	20231114	130458	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	60	2	0.61	106141870	10662	66.15	9880	10010	9880	12870	6930	9900	9955.16	1.06	0	1927	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1780	81.64	0.75	12	0.06	122.00	13234.00	14200	20230206	-29.86	8730	20231024	14.09	14200	-29.86	20230206	8730	14.09	20231024	14200	-29.86	20230206	8730	14.09	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
102	20231114	120457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9960	60	2	0.61	93172260	9358	58.06	9880	10010	9880	12870	6930	9900	9956.43	1.06	0	2075	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1780	81.64	0.75	12	0.05	122.00	13234.00	14200	20230206	-29.86	8730	20231024	14.09	14200	-29.86	20230206	8730	14.09	20231024	14200	-29.86	20230206	8730	14.09	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
103	20231114	110502	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9970	70	2	0.71	85465410	8582	53.24	9880	10010	9880	12870	6930	9900	9958.68	1.06	0	1870	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1782	81.72	0.75	12	0.05	122.00	13234.00	14200	20230206	-29.79	8730	20231024	14.20	14200	-29.79	20230206	8730	14.20	20231024	14200	-29.79	20230206	8730	14.20	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
104	20231114	100457	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9980	80	2	0.81	48288510	4855	30.12	9880	10010	9880	12870	6930	9900	9946.14	1.06	0	2371	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1784	81.80	0.75	12	0.03	122.00	13234.00	14200	20230206	-29.72	8730	20231024	14.32	14200	-29.72	20230206	8730	14.32	20231024	14200	-29.72	20230206	8730	14.32	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
105	20231114	090453	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9900	0	3	0.00	8097080	818	5.07	9880	9920	9880	12870	6930	9900	9898.63	1.06	0	606	9993	9946	9853	9806	9713	9970	9830	89	2970	500	6930	10	1	17873425	1769	81.15	0.75	12	0.00	122.00	13234.00	14200	20230206	-30.28	8730	20231024	13.40	14200	-30.28	20230206	8730	13.40	20231024	14200	-30.28	20230206	8730	13.40	20231024	1.06	N	044340	500	89 억		188891	N	N	0	N	00	N
106	20231113	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	90	2	0.92	158118770	16046	65.96	9760	9900	9760	12750	6870	9810	9854.09	1.06	0	-267	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1769	81.15	0.75	12	0.09	122.00	13234.00	14200	20230206	-30.28	8730	20231024	13.40	14200	-30.28	20230206	8730	13.40	20231024	14200	-30.28	20230206	8730	13.40	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
107	20231113	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	80	2	0.82	138313510	14044	57.73	9760	9900	9760	12750	6870	9810	9848.58	1.06	0	-608	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1768	81.07	0.75	12	0.08	122.00	13234.00	14200	20230206	-30.35	8730	20231024	13.29	14200	-30.35	20230206	8730	13.29	20231024	14200	-30.35	20230206	8730	13.29	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
108	20231113	140447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	-20	5	-0.20	107451280	10920	44.89	9760	9900	9760	12750	6870	9810	9839.86	1.06	0	-602	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1750	80.25	0.74	12	0.06	122.00	13234.00	14200	20230206	-31.06	8730	20231024	12.14	14200	-31.06	20230206	8730	12.14	20231024	14200	-31.06	20230206	8730	12.14	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
109	20231113	130447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	60	2	0.61	67688170	6885	28.30	9760	9900	9760	12750	6870	9810	9831.25	1.06	0	-92	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1764	80.90	0.75	12	0.04	122.00	13234.00	14200	20230206	-30.49	8730	20231024	13.06	14200	-30.49	20230206	8730	13.06	20231024	14200	-30.49	20230206	8730	13.06	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
110	20231113	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	90	2	0.92	52034080	5300	21.79	9760	9900	9760	12750	6870	9810	9817.75	1.06	0	383	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1769	81.15	0.75	12	0.03	122.00	13234.00	14200	20230206	-30.28	8730	20231024	13.40	14200	-30.28	20230206	8730	13.40	20231024	14200	-30.28	20230206	8730	13.40	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
111	20231113	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	20	2	0.20	34118450	3484	14.32	9760	9830	9760	12750	6870	9810	9792.90	1.06	0	241	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1757	80.57	0.74	12	0.02	122.00	13234.00	14200	20230206	-30.77	8730	20231024	12.60	14200	-30.77	20230206	8730	12.60	20231024	14200	-30.77	20230206	8730	12.60	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
112	20231113	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-40	5	-0.41	16216290	1658	6.82	9760	9820	9760	12750	6870	9810	9780.63	1.06	0	164	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1746	80.08	0.74	12	0.01	122.00	13234.00	14200	20230206	-31.20	8730	20231024	11.91	14200	-31.20	20230206	8730	11.91	20231024	14200	-31.20	20230206	8730	11.91	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
113	20231113	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-30	5	-0.31	898710	92	0.38	9760	9780	9760	12750	6870	9810	9768.59	1.06	0	22	10076	9942	9716	9582	9356	10010	9650	89	2940	500	6860	10	1	17873425	1748	80.16	0.74	12	0.00	122.00	13234.00	14200	20230206	-31.13	8730	20231024	12.03	14200	-31.13	20230206	8730	12.03	20231024	14200	-31.13	20230206	8730	12.03	20231024	1.06	N	044340	500	89 억		189158	N	N	0	N	00	N
114	20231110	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	90	2	0.93	234865160	24195	172.00	9550	9850	9490	12630	6810	9720	9705.98	1.05	0	824	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1753	80.41	0.74	12	0.14	122.00	13234.00	14200	20230206	-30.92	8730	20231024	12.37	14200	-30.92	20230206	8730	12.37	20231024	14200	-30.92	20230206	8730	12.37	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
115	20231110	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	80	2	0.82	222297420	22915	162.90	9550	9850	9490	12630	6810	9720	9700.96	1.05	0	866	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1752	80.33	0.74	12	0.13	122.00	13234.00	14200	20230206	-30.99	8730	20231024	12.26	14200	-30.99	20230206	8730	12.26	20231024	14200	-30.99	20230206	8730	12.26	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
116	20231110	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	70	2	0.72	205338950	21184	150.59	9550	9850	9490	12630	6810	9720	9693.12	1.05	0	1008	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1750	80.25	0.74	12	0.12	122.00	13234.00	14200	20230206	-31.06	8730	20231024	12.14	14200	-31.06	20230206	8730	12.14	20231024	14200	-31.06	20230206	8730	12.14	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
117	20231110	130452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	130	2	1.34	176697990	18270	129.88	9550	9850	9490	12630	6810	9720	9671.48	1.05	0	788	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1761	80.74	0.74	12	0.10	122.00	13234.00	14200	20230206	-30.63	8730	20231024	12.83	14200	-30.63	20230206	8730	12.83	20231024	14200	-30.63	20230206	8730	12.83	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
118	20231110	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9630	-90	5	-0.93	106715010	11115	79.01	9550	9770	9490	12630	6810	9720	9600.99	1.05	0	2403	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1721	78.93	0.73	12	0.06	122.00	13234.00	14200	20230206	-32.18	8730	20231024	10.31	14200	-32.18	20230206	8730	10.31	20231024	14200	-32.18	20230206	8730	10.31	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
119	20231110	110449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	40	2	0.41	81722030	8537	60.69	9550	9770	9490	12630	6810	9720	9572.69	1.05	0	2173	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1744	80.00	0.74	12	0.05	122.00	13234.00	14200	20230206	-31.27	8730	20231024	11.80	14200	-31.27	20230206	8730	11.80	20231024	14200	-31.27	20230206	8730	11.80	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
120	20231110	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	-130	5	-1.34	67622960	7080	50.33	9550	9710	9490	12630	6810	9720	9551.27	1.05	0	1741	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1714	78.61	0.72	12	0.04	122.00	13234.00	14200	20230206	-32.46	8730	20231024	9.85	14200	-32.46	20230206	8730	9.85	20231024	14200	-32.46	20230206	8730	9.85	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
121	20231110	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-70	5	-0.72	14813070	1551	11.03	9550	9710	9550	12630	6810	9720	9550.66	1.05	0	48	9920	9820	9700	9600	9480	9870	9650	89	2910	500	6800	10	1	17873425	1725	79.10	0.73	12	0.01	122.00	13234.00	14200	20230206	-32.04	8730	20231024	10.54	14200	-32.04	20230206	8730	10.54	20231024	14200	-32.04	20230206	8730	10.54	20231024	1.04	N	044340	500	89 억		188330	N	N	0	N	00	N
122	20231109	160439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	50	2	0.52	136961250	14067	74.97	9670	9800	9580	12570	6770	9670	9736.35	1.06	0	-1064	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1737	79.67	0.73	12	0.08	122.00	13234.00	14200	20230206	-31.55	8730	20231024	11.34	14200	-31.55	20230206	8730	11.34	20231024	14200	-31.55	20230206	8730	11.34	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
123	20231109	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	40	2	0.41	125437420	12880	68.65	9670	9800	9580	12570	6770	9670	9738.93	1.06	0	-1144	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1736	79.59	0.73	12	0.07	122.00	13234.00	14200	20230206	-31.62	8730	20231024	11.23	14200	-31.62	20230206	8730	11.23	20231024	14200	-31.62	20230206	8730	11.23	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
124	20231109	140439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	90	2	0.93	110181860	11312	60.29	9670	9800	9580	12570	6770	9670	9740.26	1.06	0	-1280	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1744	80.00	0.74	12	0.06	122.00	13234.00	14200	20230206	-31.27	8730	20231024	11.80	14200	-31.27	20230206	8730	11.80	20231024	14200	-31.27	20230206	8730	11.80	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
125	20231109	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	70	2	0.72	101364270	10408	55.47	9670	9800	9580	12570	6770	9670	9739.07	1.06	0	-1358	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1741	79.84	0.74	12	0.06	122.00	13234.00	14200	20230206	-31.41	8730	20231024	11.57	14200	-31.41	20230206	8730	11.57	20231024	14200	-31.41	20230206	8730	11.57	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
126	20231109	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	90	2	0.93	55507580	5714	30.45	9670	9800	9580	12570	6770	9670	9714.31	1.06	0	277	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1744	80.00	0.74	12	0.03	122.00	13234.00	14200	20230206	-31.27	8730	20231024	11.80	14200	-31.27	20230206	8730	11.80	20231024	14200	-31.27	20230206	8730	11.80	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
127	20231109	110442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	80	2	0.83	42599050	4388	23.39	9670	9800	9580	12570	6770	9670	9708.08	1.06	0	110	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1743	79.92	0.74	12	0.02	122.00	13234.00	14200	20230206	-31.34	8730	20231024	11.68	14200	-31.34	20230206	8730	11.68	20231024	14200	-31.34	20230206	8730	11.68	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
128	20231109	100438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	30	2	0.31	23677910	2432	12.96	9670	9800	9580	12570	6770	9670	9735.98	1.06	0	-338	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1734	79.51	0.73	12	0.01	122.00	13234.00	14200	20230206	-31.69	8730	20231024	11.11	14200	-31.69	20230206	8730	11.11	20231024	14200	-31.69	20230206	8730	11.11	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
129	20231109	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9740	70	2	0.72	2014760	207	1.10	9670	9750	9670	12570	6770	9670	9733.14	1.06	0	-37	10196	9932	9516	9252	8836	10065	9385	89	2900	500	6760	10	1	17873425	1741	79.84	0.74	12	0.00	122.00	13234.00	14200	20230206	-31.41	8730	20231024	11.57	14200	-31.41	20230206	8730	11.57	20231024	14200	-31.41	20230206	8730	11.57	20231024	1.04	N	044340	500	89 억		189395	N	N	0	N	00	N
130	20231108	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	150	2	1.58	180563870	18762	287.41	9530	9780	9100	12370	6670	9520	9623.83	1.05	0	1269	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1728	79.26	0.73	12	0.10	122.00	13234.00	14200	20230206	-31.90	8730	20231024	10.77	14200	-31.90	20230206	8730	10.77	20231024	14200	-31.90	20230206	8730	10.77	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
131	20231108	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	70	2	0.74	168904240	17552	268.87	9530	9780	9100	12370	6670	9520	9623.08	1.05	0	1421	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1714	78.61	0.72	12	0.10	122.00	13234.00	14200	20230206	-32.46	8730	20231024	9.85	14200	-32.46	20230206	8730	9.85	20231024	14200	-32.46	20230206	8730	9.85	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
132	20231108	140437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	70	2	0.74	160751220	16702	255.85	9530	9780	9100	12370	6670	9520	9624.67	1.05	0	1262	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1714	78.61	0.72	12	0.09	122.00	13234.00	14200	20230206	-32.46	8730	20231024	9.85	14200	-32.46	20230206	8730	9.85	20231024	14200	-32.46	20230206	8730	9.85	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
133	20231108	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9590	70	2	0.74	156730190	16280	249.39	9530	9780	9100	12370	6670	9520	9627.16	1.05	0	1238	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1714	78.61	0.72	12	0.09	122.00	13234.00	14200	20230206	-32.46	8730	20231024	9.85	14200	-32.46	20230206	8730	9.85	20231024	14200	-32.46	20230206	8730	9.85	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
134	20231108	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9640	120	2	1.26	144696830	15023	230.13	9530	9780	9100	12370	6670	9520	9631.69	1.05	0	743	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1723	79.02	0.73	12	0.08	122.00	13234.00	14200	20230206	-32.11	8730	20231024	10.42	14200	-32.11	20230206	8730	10.42	20231024	14200	-32.11	20230206	8730	10.42	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
135	20231108	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	170	2	1.79	95473240	9830	150.58	9530	9780	9530	12370	6670	9520	9712.44	1.05	0	36	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1732	79.43	0.73	12	0.05	122.00	13234.00	14200	20230206	-31.76	8730	20231024	11.00	14200	-31.76	20230206	8730	11.00	20231024	14200	-31.76	20230206	8730	11.00	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
136	20231108	100437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	210	2	2.21	41370480	4274	65.47	9530	9730	9530	12370	6670	9520	9679.57	1.05	0	-145	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1739	79.75	0.74	12	0.02	122.00	13234.00	14200	20230206	-31.48	8730	20231024	11.45	14200	-31.48	20230206	8730	11.45	20231024	14200	-31.48	20230206	8730	11.45	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
137	20231108	090436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	170	2	1.79	7705260	801	12.27	9530	9710	9530	12370	6670	9520	9619.55	1.05	0	79	9600	9560	9490	9450	9380	9580	9470	89	2850	500	6660	10	1	17873425	1732	79.43	0.73	12	0.00	122.00	13234.00	14200	20230206	-31.76	8730	20231024	11.00	14200	-31.76	20230206	8730	11.00	20231024	14200	-31.76	20230206	8730	11.00	20231024	1.02	N	044340	500	89 억		188244	N	N	0	N	00	N
138	20231107	160438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	40	2	0.42	61399210	6472	65.35	9420	9530	9420	12320	6640	9480	9486.89	1.06	0	-288	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1702	78.03	0.72	12	0.04	122.00	13234.00	14200	20230206	-32.96	8730	20231024	9.05	14200	-32.96	20230206	8730	9.05	20231024	14200	-32.96	20230206	8730	9.05	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
139	20231107	150437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	50	2	0.53	60151730	6341	64.03	9420	9530	9420	12320	6640	9480	9486.16	1.06	0	-302	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1703	78.11	0.72	12	0.04	122.00	13234.00	14200	20230206	-32.89	8730	20231024	9.16	14200	-32.89	20230206	8730	9.16	20231024	14200	-32.89	20230206	8730	9.16	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
140	20231107	140440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	30	2	0.32	48462610	5112	51.62	9420	9510	9420	12320	6640	9480	9480.17	1.06	0	-736	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1700	77.95	0.72	12	0.03	122.00	13234.00	14200	20230206	-33.03	8730	20231024	8.93	14200	-33.03	20230206	8730	8.93	20231024	14200	-33.03	20230206	8730	8.93	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
141	20231107	130438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	10	2	0.11	43077310	4545	45.90	9420	9510	9420	12320	6640	9480	9477.96	1.06	0	-835	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1696	77.79	0.72	12	0.03	122.00	13234.00	14200	20230206	-33.17	8730	20231024	8.71	14200	-33.17	20230206	8730	8.71	20231024	14200	-33.17	20230206	8730	8.71	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
142	20231107	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	0	3	0.00	28448350	3002	30.31	9420	9510	9420	12320	6640	9480	9476.47	1.06	0	-276	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1694	77.70	0.72	12	0.02	122.00	13234.00	14200	20230206	-33.24	8730	20231024	8.59	14200	-33.24	20230206	8730	8.59	20231024	14200	-33.24	20230206	8730	8.59	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
143	20231107	110436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	10	2	0.11	19280140	2035	20.55	9420	9510	9420	12320	6640	9480	9474.27	1.06	0	39	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1696	77.79	0.72	12	0.01	122.00	13234.00	14200	20230206	-33.17	8730	20231024	8.71	14200	-33.17	20230206	8730	8.71	20231024	14200	-33.17	20230206	8730	8.71	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
144	20231107	100441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	10	2	0.11	11698830	1235	12.47	9420	9510	9420	12320	6640	9480	9472.74	1.06	0	-29	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1696	77.79	0.72	12	0.01	122.00	13234.00	14200	20230206	-33.17	8730	20231024	8.71	14200	-33.17	20230206	8730	8.71	20231024	14200	-33.17	20230206	8730	8.71	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
145	20231107	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	10	2	0.11	3851290	408	4.12	9420	9510	9420	12320	6640	9480	9439.44	1.06	0	-54	9626	9552	9476	9402	9326	9515	9365	89	2840	500	6630	10	1	17873425	1696	77.79	0.72	12	0.00	122.00	13234.00	14200	20230206	-33.17	8730	20231024	8.71	14200	-33.17	20230206	8730	8.71	20231024	14200	-33.17	20230206	8730	8.71	20231024	1.01	N	044340	500	89 억		189466	N	N	0	N	00	N
146	20231106	160426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	30	2	0.32	93355460	9860	62.02	9550	9550	9400	12280	6620	9450	9468.09	1.06	0	-700	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1694	77.70	0.72	12	0.06	122.00	13234.00	14200	20230206	-33.24	8730	20231024	8.59	14200	-33.24	20230206	8730	8.59	20231024	14200	-33.24	20230206	8730	8.59	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
147	20231106	150430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	30	2	0.32	87681360	9261	58.25	9550	9550	9400	12280	6620	9450	9467.81	1.06	0	-489	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1694	77.70	0.72	12	0.05	122.00	13234.00	14200	20230206	-33.24	8730	20231024	8.59	14200	-33.24	20230206	8730	8.59	20231024	14200	-33.24	20230206	8730	8.59	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
148	20231106	140427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	40	2	0.42	71272740	7524	47.32	9550	9550	9400	12280	6620	9450	9472.72	1.06	0	-484	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1696	77.79	0.72	12	0.04	122.00	13234.00	14200	20230206	-33.17	8730	20231024	8.71	14200	-33.17	20230206	8730	8.71	20231024	14200	-33.17	20230206	8730	8.71	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
149	20231106	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	40	2	0.42	52890990	5582	35.11	9550	9550	9400	12280	6620	9450	9475.28	1.06	0	-579	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1696	77.79	0.72	12	0.03	122.00	13234.00	14200	20230206	-33.17	8730	20231024	8.71	14200	-33.17	20230206	8730	8.71	20231024	14200	-33.17	20230206	8730	8.71	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
150	20231106	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	20	2	0.21	34358460	3621	22.78	9550	9550	9400	12280	6620	9450	9488.67	1.06	0	-314	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1693	77.62	0.72	12	0.02	122.00	13234.00	14200	20230206	-33.31	8730	20231024	8.48	14200	-33.31	20230206	8730	8.48	20231024	14200	-33.31	20230206	8730	8.48	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
151	20231106	110430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	70	2	0.74	25552660	2691	16.93	9550	9550	9400	12280	6620	9450	9495.60	1.06	0	-114	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1702	78.03	0.72	12	0.02	122.00	13234.00	14200	20230206	-32.96	8730	20231024	9.05	14200	-32.96	20230206	8730	9.05	20231024	14200	-32.96	20230206	8730	9.05	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
152	20231106	100409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	50	2	0.53	17364290	1829	11.50	9550	9550	9400	12280	6620	9450	9493.87	1.06	0	-97	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1698	77.87	0.72	12	0.01	122.00	13234.00	14200	20230206	-33.10	8730	20231024	8.82	14200	-33.10	20230206	8730	8.82	20231024	14200	-33.10	20230206	8730	8.82	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
153	20231106	090430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	90	2	0.95	6670120	703	4.42	9550	9550	9400	12280	6620	9450	9488.08	1.06	0	-47	9623	9536	9413	9326	9203	9580	9370	89	2830	500	6610	10	1	17873425	1705	78.20	0.72	12	0.00	122.00	13234.00	14200	20230206	-32.82	8730	20231024	9.28	14200	-32.82	20230206	8730	9.28	20231024	14200	-32.82	20230206	8730	9.28	20231024	1.02	N	044340	500	89 억		190166	N	N	0	N	00	N
154	20231103	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	120	2	1.29	149883890	15891	143.88	9370	9500	9290	12120	6540	9330	9432.00	1.04	0	3480	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1689	77.46	0.71	12	0.09	122.00	13234.00	14200	20230206	-33.45	8730	20231024	8.25	14200	-33.45	20230206	8730	8.25	20231024	14200	-33.45	20230206	8730	8.25	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
155	20231103	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9480	150	2	1.61	146494990	15533	140.63	9370	9500	9290	12120	6540	9330	9431.21	1.04	0	3398	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1694	77.70	0.72	12	0.09	122.00	13234.00	14200	20230206	-33.24	8730	20231024	8.59	14200	-33.24	20230206	8730	8.59	20231024	14200	-33.24	20230206	8730	8.59	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
156	20231103	140424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	120	2	1.29	132107800	14014	126.88	9370	9500	9290	12120	6540	9330	9426.84	1.04	0	3009	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1689	77.46	0.71	12	0.08	122.00	13234.00	14200	20230206	-33.45	8730	20231024	8.25	14200	-33.45	20230206	8730	8.25	20231024	14200	-33.45	20230206	8730	8.25	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
157	20231103	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	120	2	1.29	127596700	13536	122.55	9370	9500	9290	12120	6540	9330	9426.47	1.04	0	2708	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1689	77.46	0.71	12	0.08	122.00	13234.00	14200	20230206	-33.45	8730	20231024	8.25	14200	-33.45	20230206	8730	8.25	20231024	14200	-33.45	20230206	8730	8.25	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
158	20231103	120423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9470	140	2	1.50	59674040	6359	57.57	9370	9480	9290	12120	6540	9330	9384.19	1.04	0	1562	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1693	77.62	0.72	12	0.04	122.00	13234.00	14200	20230206	-33.31	8730	20231024	8.48	14200	-33.31	20230206	8730	8.48	20231024	14200	-33.31	20230206	8730	8.48	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
159	20231103	110426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	50	2	0.54	25257840	2704	24.48	9370	9430	9290	12120	6540	9330	9340.92	1.04	0	12	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1677	76.89	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.94	8730	20231024	7.45	14200	-33.94	20230206	8730	7.45	20231024	14200	-33.94	20230206	8730	7.45	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
160	20231103	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	0	3	0.00	10977330	1176	10.65	9370	9430	9290	12120	6540	9330	9334.46	1.04	0	3	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1668	76.48	0.71	12	0.01	122.00	13234.00	14200	20230206	-34.30	8730	20231024	6.87	14200	-34.30	20230206	8730	6.87	20231024	14200	-34.30	20230206	8730	6.87	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
161	20231103	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	50	2	0.54	827170	88	0.80	9370	9430	9370	12120	6540	9330	9399.66	1.04	0	-13	9596	9462	9356	9222	9116	9530	9290	89	2790	500	6530	10	1	17873425	1677	76.89	0.71	12	0.00	122.00	13234.00	14200	20230206	-33.94	8730	20231024	7.45	14200	-33.94	20230206	8730	7.45	20231024	14200	-33.94	20230206	8730	7.45	20231024	1.01	N	044340	500	89 억		186551	N	N	0	N	00	N
162	20231102	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	130	2	1.41	103366150	11038	64.49	9250	9490	9250	11960	6440	9200	9364.57	1.00	0	-325	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1668	76.48	0.71	12	0.06	122.00	13234.00	14200	20230206	-34.30	8730	20231024	6.87	14200	-34.30	20230206	8730	6.87	20231024	14200	-34.30	20230206	8730	6.87	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
163	20231102	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9360	160	2	1.74	87615640	9350	54.63	9250	9490	9250	11960	6440	9200	9370.66	1.00	0	-454	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1673	76.72	0.71	12	0.05	122.00	13234.00	14200	20230206	-34.08	8730	20231024	7.22	14200	-34.08	20230206	8730	7.22	20231024	14200	-34.08	20230206	8730	7.22	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
164	20231102	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	150	2	1.63	79910570	8526	49.82	9250	9490	9250	11960	6440	9200	9372.57	1.00	0	-275	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1671	76.64	0.71	12	0.05	122.00	13234.00	14200	20230206	-34.15	8730	20231024	7.10	14200	-34.15	20230206	8730	7.10	20231024	14200	-34.15	20230206	8730	7.10	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
165	20231102	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	180	2	1.96	63197400	6741	39.39	9250	9490	9250	11960	6440	9200	9375.08	1.00	0	-129	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1677	76.89	0.71	12	0.04	122.00	13234.00	14200	20230206	-33.94	8730	20231024	7.45	14200	-33.94	20230206	8730	7.45	20231024	14200	-33.94	20230206	8730	7.45	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
166	20231102	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9350	150	2	1.63	56155590	5989	34.99	9250	9490	9250	11960	6440	9200	9376.46	1.00	0	-118	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1671	76.64	0.71	12	0.03	122.00	13234.00	14200	20230206	-34.15	8730	20231024	7.10	14200	-34.15	20230206	8730	7.10	20231024	14200	-34.15	20230206	8730	7.10	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
167	20231102	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	140	2	1.52	51901390	5533	32.33	9250	9490	9250	11960	6440	9200	9380.33	1.00	0	-112	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1669	76.56	0.71	12	0.03	122.00	13234.00	14200	20230206	-34.23	8730	20231024	6.99	14200	-34.23	20230206	8730	6.99	20231024	14200	-34.23	20230206	8730	6.99	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
168	20231102	100419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	200	2	2.17	37134500	3953	23.10	9250	9490	9250	11960	6440	9200	9394.00	1.00	0	-481	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1680	77.05	0.71	12	0.02	122.00	13234.00	14200	20230206	-33.80	8730	20231024	7.67	14200	-33.80	20230206	8730	7.67	20231024	14200	-33.80	20230206	8730	7.67	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
169	20231102	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	260	2	2.83	9714450	1037	6.06	9250	9490	9250	11960	6440	9200	9367.84	1.00	0	-89	9480	9340	9210	9070	8940	9410	9140	89	2760	500	6440	10	1	17873425	1691	77.54	0.71	12	0.01	122.00	13234.00	14200	20230206	-33.38	8730	20231024	8.36	14200	-33.38	20230206	8730	8.36	20231024	14200	-33.38	20230206	8730	8.36	20231024	0.98	N	044340	500	89 억		178876	N	N	0	N	00	N
170	20231101	160419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	70	2	0.77	157024780	17058	86.50	9140	9350	9080	11860	6400	9130	9205.35	0.97	0	4979	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1644	75.41	0.70	12	0.10	122.00	13234.00	14200	20230206	-35.21	8730	20231024	5.38	14200	-35.21	20230206	8730	5.38	20231024	14200	-35.21	20230206	8730	5.38	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N
171	20231101	150417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9280	150	2	1.64	142710320	15505	78.63	9140	9350	9080	11860	6400	9130	9204.15	0.97	0	4828	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1659	76.07	0.70	12	0.09	122.00	13234.00	14200	20230206	-34.65	8730	20231024	6.30	14200	-34.65	20230206	8730	6.30	20231024	14200	-34.65	20230206	8730	6.30	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N
172	20231101	140414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	190	2	2.08	127498410	13861	70.29	9140	9350	9080	11860	6400	9130	9198.36	0.97	0	4333	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1666	76.39	0.70	12	0.08	122.00	13234.00	14200	20230206	-34.37	8730	20231024	6.76	14200	-34.37	20230206	8730	6.76	20231024	14200	-34.37	20230206	8730	6.76	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N
173	20231101	130417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9160	30	2	0.33	50783230	5542	28.10	9140	9240	9080	11860	6400	9130	9163.34	0.97	0	590	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1637	75.08	0.69	12	0.03	122.00	13234.00	14200	20230206	-35.49	8730	20231024	4.93	14200	-35.49	20230206	8730	4.93	20231024	14200	-35.49	20230206	8730	4.93	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N
174	20231101	120425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9120	-10	5	-0.11	42061020	4588	23.27	9140	9240	9080	11860	6400	9130	9167.62	0.97	0	324	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1630	74.75	0.69	12	0.03	122.00	13234.00	14200	20230206	-35.77	8730	20231024	4.47	14200	-35.77	20230206	8730	4.47	20231024	14200	-35.77	20230206	8730	4.47	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N
175	20231101	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9190	60	2	0.66	21824870	2385	12.09	9140	9240	9080	11860	6400	9130	9150.89	0.97	0	201	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1643	75.33	0.69	12	0.01	122.00	13234.00	14200	20230206	-35.28	8730	20231024	5.27	14200	-35.28	20230206	8730	5.27	20231024	14200	-35.28	20230206	8730	5.27	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N
176	20231101	100423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9200	70	2	0.77	13655340	1493	7.57	9140	9240	9080	11860	6400	9130	9146.24	0.97	0	-9	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1644	75.41	0.70	12	0.01	122.00	13234.00	14200	20230206	-35.21	8730	20231024	5.38	14200	-35.21	20230206	8730	5.38	20231024	14200	-35.21	20230206	8730	5.38	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N
177	20231101	090425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9140	10	2	0.11	566450	62	0.31	9140	9140	9080	11860	6400	9130	9136.29	0.97	0	-12	9363	9246	9163	9046	8963	9230	9030	89	2730	500	6390	10	1	17873425	1634	74.92	0.69	12	0.00	122.00	13234.00	14200	20230206	-35.63	8730	20231024	4.70	14200	-35.63	20230206	8730	4.70	20231024	14200	-35.63	20230206	8730	4.70	20231024	0.98	N	044340	500	89 억		174001	N	N	0	N	00	N