KissMeData/273640/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	161132	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15490	250	2	1.64	534008930	34340	137.29	15400	15700	15310	19810	10670	15240	15550.67	0.35	0	3867	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1699	13.34	2.86	12	0.31	1161.00	5419.00	25650	20230419	-39.61	12710	20231031	21.87	25650	-39.61	20230419	12710	21.87	20231031	25650	-39.61	20230419	12710	21.87	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
3	20231130	151131	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15510	270	2	1.77	521632550	33541	134.10	15400	15700	15310	19810	10670	15240	15552.09	0.35	0	4141	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1701	13.36	2.86	12	0.31	1161.00	5419.00	25650	20230419	-39.53	12710	20231031	22.03	25650	-39.53	20230419	12710	22.03	20231031	25650	-39.53	20230419	12710	22.03	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
4	20231130	141128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15580	340	2	2.23	418137570	26887	107.50	15400	15700	15310	19810	10670	15240	15551.66	0.35	0	5394	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1709	13.42	2.88	12	0.25	1161.00	5419.00	25650	20230419	-39.26	12710	20231031	22.58	25650	-39.26	20230419	12710	22.58	20231031	25650	-39.26	20230419	12710	22.58	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
5	20231130	131126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15610	370	2	2.43	372562270	23968	95.83	15400	15700	15310	19810	10670	15240	15544.15	0.35	0	6157	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1712	13.45	2.88	12	0.22	1161.00	5419.00	25650	20230419	-39.14	12710	20231031	22.82	25650	-39.14	20230419	12710	22.82	20231031	25650	-39.14	20230419	12710	22.82	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
6	20231130	121140	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15640	400	2	2.62	342020130	22010	88.00	15400	15700	15310	19810	10670	15240	15539.31	0.35	0	6551	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1715	13.47	2.89	12	0.20	1161.00	5419.00	25650	20230419	-39.03	12710	20231031	23.05	25650	-39.03	20230419	12710	23.05	20231031	25650	-39.03	20230419	12710	23.05	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
7	20231130	111134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15610	370	2	2.43	200054740	12922	51.66	15400	15680	15310	19810	10670	15240	15481.72	0.35	0	4979	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1712	13.45	2.88	12	0.12	1161.00	5419.00	25650	20230419	-39.14	12710	20231031	22.82	25650	-39.14	20230419	12710	22.82	20231031	25650	-39.14	20230419	12710	22.82	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
8	20231130	101128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15460	220	2	1.44	109439860	7105	28.41	15400	15530	15310	19810	10670	15240	15403.22	0.35	0	4039	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1695	13.32	2.85	12	0.06	1161.00	5419.00	25650	20230419	-39.73	12710	20231031	21.64	25650	-39.73	20230419	12710	21.64	20231031	25650	-39.73	20230419	12710	21.64	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
9	20231130	091128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15450	210	2	1.38	11846020	769	3.07	15400	15450	15320	19810	10670	15240	15404.45	0.35	0	211	15580	15410	15320	15150	15060	15365	15105	55	4570	500	10970	10	1	10966000	1694	13.31	2.85	12	0.01	1161.00	5419.00	25650	20230419	-39.77	12710	20231031	21.56	25650	-39.77	20230419	12710	21.56	20231031	25650	-39.77	20230419	12710	21.56	20231031	2.70	N	273640	500	54 억		37888	N	N	0	N	00	N
10	20231129	161122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15240	-110	5	-0.72	380774880	24854	95.56	15310	15490	15230	19950	10750	15350	15340.87	0.36	0	-1199	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1671	13.13	2.81	12	0.23	1161.00	5419.00	25650	20230419	-40.58	12710	20231031	19.91	25650	-40.58	20230419	12710	19.91	20231031	25650	-40.58	20230419	12710	19.91	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
11	20231129	151134	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	-100	5	-0.65	294820110	19214	73.87	15310	15490	15230	19950	10750	15350	15344.03	0.36	0	-1008	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1672	13.14	2.81	12	0.18	1161.00	5419.00	25650	20230419	-40.55	12710	20231031	19.98	25650	-40.55	20230419	12710	19.98	20231031	25650	-40.55	20230419	12710	19.98	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
12	20231129	141126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15370	20	2	0.13	248318280	16172	62.18	15310	15490	15230	19950	10750	15350	15354.83	0.36	0	-521	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1685	13.24	2.84	12	0.15	1161.00	5419.00	25650	20230419	-40.08	12710	20231031	20.93	25650	-40.08	20230419	12710	20.93	20231031	25650	-40.08	20230419	12710	20.93	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
13	20231129	131128	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15420	70	2	0.46	210838200	13741	52.83	15310	15490	15230	19950	10750	15350	15343.73	0.36	0	397	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1691	13.28	2.85	12	0.13	1161.00	5419.00	25650	20230419	-39.88	12710	20231031	21.32	25650	-39.88	20230419	12710	21.32	20231031	25650	-39.88	20230419	12710	21.32	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
14	20231129	121129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15430	80	2	0.52	179267080	11694	44.96	15310	15490	15230	19950	10750	15350	15329.83	0.36	0	1174	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1692	13.29	2.85	12	0.11	1161.00	5419.00	25650	20230419	-39.84	12710	20231031	21.40	25650	-39.84	20230419	12710	21.40	20231031	25650	-39.84	20230419	12710	21.40	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
15	20231129	111129	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15490	140	2	0.91	152950630	9990	38.41	15310	15490	15230	19950	10750	15350	15310.37	0.36	0	1570	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1699	13.34	2.86	12	0.09	1161.00	5419.00	25650	20230419	-39.61	12710	20231031	21.87	25650	-39.61	20230419	12710	21.87	20231031	25650	-39.61	20230419	12710	21.87	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
16	20231129	101126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15270	-80	5	-0.52	97913040	6412	24.65	15310	15410	15230	19950	10750	15350	15270.28	0.36	0	-508	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1675	13.15	2.82	12	0.06	1161.00	5419.00	25650	20230419	-40.47	12710	20231031	20.14	25650	-40.47	20230419	12710	20.14	20231031	25650	-40.47	20230419	12710	20.14	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
17	20231129	091121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15330	-20	5	-0.13	15207160	996	3.83	15310	15410	15230	19950	10750	15350	15268.23	0.36	0	60	15850	15600	15400	15150	14950	15575	15125	55	4600	500	11050	10	1	10966000	1681	13.20	2.83	12	0.01	1161.00	5419.00	25650	20230419	-40.23	12710	20231031	20.61	25650	-40.23	20230419	12710	20.61	20231031	25650	-40.23	20230419	12710	20.61	20231031	2.75	N	273640	500	54 억		39092	N	N	0	N	00	N
18	20231128	161121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	-150	5	-0.97	401119380	25997	56.62	15350	15650	15200	20150	10850	15500	15429.45	0.43	0	-7888	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1683	13.22	2.83	12	0.24	1161.00	5419.00	25650	20230419	-40.16	12710	20231031	20.77	25650	-40.16	20230419	12710	20.77	20231031	25650	-40.16	20230419	12710	20.77	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
19	20231128	151005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	-100	5	-0.65	341859420	22138	48.21	15350	15650	15200	20150	10850	15500	15442.20	0.43	0	-7599	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1689	13.26	2.84	12	0.20	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	25650	-39.96	20230419	12710	21.16	20231031	25650	-39.96	20230419	12710	21.16	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
20	20231128	141122	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15520	20	2	0.13	278298940	18029	39.26	15350	15650	15200	20150	10850	15500	15436.18	0.43	0	-5260	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1702	13.37	2.86	12	0.16	1161.00	5419.00	25650	20230419	-39.49	12710	20231031	22.11	25650	-39.49	20230419	12710	22.11	20231031	25650	-39.49	20230419	12710	22.11	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
21	20231128	131114	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15510	10	2	0.06	249541660	16175	35.23	15350	15650	15200	20150	10850	15500	15427.61	0.43	0	-3891	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1701	13.36	2.86	12	0.15	1161.00	5419.00	25650	20230419	-39.53	12710	20231031	22.03	25650	-39.53	20230419	12710	22.03	20231031	25650	-39.53	20230419	12710	22.03	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
22	20231128	121121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15540	40	2	0.26	213811540	13874	30.21	15350	15650	15200	20150	10850	15500	15410.95	0.43	0	-3036	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1704	13.39	2.87	12	0.13	1161.00	5419.00	25650	20230419	-39.42	12710	20231031	22.27	25650	-39.42	20230419	12710	22.27	20231031	25650	-39.42	20230419	12710	22.27	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
23	20231128	111121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15430	-70	5	-0.45	150614810	9807	21.36	15350	15650	15200	20150	10850	15500	15357.89	0.43	0	-1343	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1692	13.29	2.85	12	0.09	1161.00	5419.00	25650	20230419	-39.84	12710	20231031	21.40	25650	-39.84	20230419	12710	21.40	20231031	25650	-39.84	20230419	12710	21.40	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
24	20231128	101116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15280	-220	5	-1.42	101458920	6616	14.41	15350	15650	15200	20150	10850	15500	15335.39	0.43	0	-2014	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1676	13.16	2.82	12	0.06	1161.00	5419.00	25650	20230419	-40.43	12710	20231031	20.22	25650	-40.43	20230419	12710	20.22	20231031	25650	-40.43	20230419	12710	20.22	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
25	20231128	091117	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15430	-70	5	-0.45	8060370	525	1.14	15350	15480	15340	20150	10850	15500	15353.09	0.43	0	17	15993	15746	15353	15106	14713	15870	15230	55	4650	500	11160	10	1	10966000	1692	13.29	2.85	12	0.00	1161.00	5419.00	25650	20230419	-39.84	12710	20231031	21.40	25650	-39.84	20230419	12710	21.40	20231031	25650	-39.84	20230419	12710	21.40	20231031	2.74	N	273640	500	54 억		46980	N	N	0	N	00	N
26	20231127	161109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15500	170	2	1.11	702085160	45799	168.24	15330	15600	14960	19920	10740	15330	15329.25	0.46	0	-3619	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1700	13.35	2.86	12	0.42	1161.00	5419.00	25650	20230419	-39.57	12710	20231031	21.95	25650	-39.57	20230419	12710	21.95	20231031	25650	-39.57	20230419	12710	21.95	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
27	20231127	151121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15490	160	2	1.04	687550090	44860	164.79	15330	15600	14960	19920	10740	15330	15326.57	0.46	0	-3126	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1699	13.34	2.86	12	0.41	1161.00	5419.00	25650	20230419	-39.61	12710	20231031	21.87	25650	-39.61	20230419	12710	21.87	20231031	25650	-39.61	20230419	12710	21.87	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
28	20231127	141118	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15530	200	2	1.30	473056460	31059	114.10	15330	15540	14960	19920	10740	15330	15230.90	0.46	0	2604	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1703	13.38	2.87	12	0.28	1161.00	5419.00	25650	20230419	-39.45	12710	20231031	22.19	25650	-39.45	20230419	12710	22.19	20231031	25650	-39.45	20230419	12710	22.19	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
29	20231127	131120	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15130	-200	5	-1.30	303504370	20033	73.59	15330	15450	14960	19920	10740	15330	15150.22	0.46	0	-588	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1659	13.03	2.79	12	0.18	1161.00	5419.00	25650	20230419	-41.01	12710	20231031	19.04	25650	-41.01	20230419	12710	19.04	20231031	25650	-41.01	20230419	12710	19.04	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
30	20231127	121126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15130	-200	5	-1.30	165893550	10889	40.00	15330	15450	15130	19920	10740	15330	15234.97	0.46	0	-1053	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1659	13.03	2.79	12	0.10	1161.00	5419.00	25650	20230419	-41.01	12710	20231031	19.04	25650	-41.01	20230419	12710	19.04	20231031	25650	-41.01	20230419	12710	19.04	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
31	20231127	111107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15250	-80	5	-0.52	123419650	8092	29.73	15330	15450	15150	19920	10740	15330	15252.06	0.46	0	-27	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1672	13.14	2.81	12	0.07	1161.00	5419.00	25650	20230419	-40.55	12710	20231031	19.98	25650	-40.55	20230419	12710	19.98	20231031	25650	-40.55	20230419	12710	19.98	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
32	20231127	101105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15240	-90	5	-0.59	86609490	5678	20.86	15330	15450	15150	19920	10740	15330	15253.52	0.46	0	126	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1671	13.13	2.81	12	0.05	1161.00	5419.00	25650	20230419	-40.58	12710	20231031	19.91	25650	-40.58	20230419	12710	19.91	20231031	25650	-40.58	20230419	12710	19.91	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
33	20231127	091109	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15450	120	2	0.78	12915600	840	3.09	15330	15450	15330	19920	10740	15330	15375.71	0.46	0	-144	15703	15516	15313	15126	14923	15415	15025	55	4590	500	11030	10	1	10966000	1694	13.31	2.85	12	0.01	1161.00	5419.00	25650	20230419	-39.77	12710	20231031	21.56	25650	-39.77	20230419	12710	21.56	20231031	25650	-39.77	20230419	12710	21.56	20231031	2.75	N	273640	500	54 억		50147	N	N	0	N	00	N
34	20231124	161102	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15330	40	2	0.26	417280810	27219	55.74	15500	15500	15110	19870	10710	15290	15330.57	0.44	0	2121	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1681	13.20	2.83	12	0.25	1161.00	5419.00	25650	20230419	-40.23	12710	20231031	20.61	25650	-40.23	20230419	12710	20.61	20231031	25650	-40.23	20230419	12710	20.61	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
35	20231124	151110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15360	70	2	0.46	405140470	26428	54.12	15500	15500	15110	19870	10710	15290	15330.05	0.44	0	2374	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1684	13.23	2.83	12	0.24	1161.00	5419.00	25650	20230419	-40.12	12710	20231031	20.85	25650	-40.12	20230419	12710	20.85	20231031	25650	-40.12	20230419	12710	20.85	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
36	20231124	141108	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	110	2	0.72	364750320	23801	48.74	15500	15500	15110	19870	10710	15290	15325.07	0.44	0	3264	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1689	13.26	2.84	12	0.22	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	25650	-39.96	20230419	12710	21.16	20231031	25650	-39.96	20230419	12710	21.16	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
37	20231124	131103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	110	2	0.72	309195500	20197	41.36	15500	15500	15110	19870	10710	15290	15309.03	0.44	0	3468	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1689	13.26	2.84	12	0.18	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	25650	-39.96	20230419	12710	21.16	20231031	25650	-39.96	20230419	12710	21.16	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
38	20231124	121111	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15310	20	2	0.13	288076040	18825	38.55	15500	15500	15110	19870	10710	15290	15302.88	0.44	0	3795	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1679	13.19	2.83	12	0.17	1161.00	5419.00	25650	20230419	-40.31	12710	20231031	20.46	25650	-40.31	20230419	12710	20.46	20231031	25650	-40.31	20230419	12710	20.46	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
39	20231124	111107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15280	-10	5	-0.07	231280640	15099	30.92	15500	15500	15110	19870	10710	15290	15317.70	0.44	0	2606	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1676	13.16	2.82	12	0.14	1161.00	5419.00	25650	20230419	-40.43	12710	20231031	20.22	25650	-40.43	20230419	12710	20.22	20231031	25650	-40.43	20230419	12710	20.22	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
40	20231124	101110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15120	-170	5	-1.11	186044600	12131	24.84	15500	15500	15110	19870	10710	15290	15336.49	0.44	0	2312	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1658	13.02	2.79	12	0.11	1161.00	5419.00	25650	20230419	-41.05	12710	20231031	18.96	25650	-41.05	20230419	12710	18.96	20231031	25650	-41.05	20230419	12710	18.96	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
41	20231124	091103	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15380	90	2	0.59	52772620	3430	7.02	15500	15500	15350	19870	10710	15290	15387.02	0.44	0	2625	16176	15732	15466	15022	14756	15600	14890	55	4580	500	11000	10	1	10966000	1687	13.25	2.84	12	0.03	1161.00	5419.00	25650	20230419	-40.04	12710	20231031	21.01	25650	-40.04	20230419	12710	21.01	20231031	25650	-40.04	20230419	12710	21.01	20231031	2.76	N	273640	500	54 억		47876	N	N	0	N	00	N
42	20231123	161048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15290	-460	5	-2.92	760807900	48630	117.54	15700	15910	15200	20450	11030	15750	15645.13	0.46	0	-2101	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1677	13.17	2.82	12	0.44	1161.00	5419.00	25650	20230419	-40.39	12710	20231031	20.30	25650	-40.39	20230419	12710	20.30	20231031	25650	-40.39	20230419	12710	20.30	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
43	20231123	151126	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15370	-380	5	-2.41	669012730	42640	103.06	15700	15910	15360	20450	11030	15750	15689.79	0.46	0	-2021	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1685	13.24	2.84	12	0.39	1161.00	5419.00	25650	20230419	-40.08	12710	20231031	20.93	25650	-40.08	20230419	12710	20.93	20231031	25650	-40.08	20230419	12710	20.93	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
44	20231123	141127	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15720	-30	5	-0.19	468090420	29733	71.87	15700	15910	15550	20450	11030	15750	15743.13	0.46	0	-1173	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1724	13.54	2.90	12	0.27	1161.00	5419.00	25650	20230419	-38.71	12710	20231031	23.68	25650	-38.71	20230419	12710	23.68	20231031	25650	-38.71	20230419	12710	23.68	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
45	20231123	131124	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15700	-50	5	-0.32	423180950	26871	64.95	15700	15910	15550	20450	11030	15750	15748.61	0.46	0	11	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1722	13.52	2.90	12	0.25	1161.00	5419.00	25650	20230419	-38.79	12710	20231031	23.52	25650	-38.79	20230419	12710	23.52	20231031	25650	-38.79	20230419	12710	23.52	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
46	20231123	121105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15770	20	2	0.13	351349700	22306	53.91	15700	15910	15550	20450	11030	15750	15751.35	0.46	0	837	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1729	13.58	2.91	12	0.20	1161.00	5419.00	25650	20230419	-38.52	12710	20231031	24.08	25650	-38.52	20230419	12710	24.08	20231031	25650	-38.52	20230419	12710	24.08	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
47	20231123	111135	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15810	60	2	0.38	317797660	20178	48.77	15700	15910	15550	20450	11030	15750	15749.71	0.46	0	1490	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1734	13.62	2.92	12	0.18	1161.00	5419.00	25650	20230419	-38.36	12710	20231031	24.39	25650	-38.36	20230419	12710	24.39	20231031	25650	-38.36	20230419	12710	24.39	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
48	20231123	101110	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15870	120	2	0.76	175666150	11169	27.00	15700	15910	15550	20450	11030	15750	15728.01	0.46	0	1136	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1740	13.67	2.93	12	0.10	1161.00	5419.00	25650	20230419	-38.13	12710	20231031	24.86	25650	-38.13	20230419	12710	24.86	20231031	25650	-38.13	20230419	12710	24.86	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
49	20231123	091107	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15780	30	2	0.19	60176220	3854	9.32	15700	15800	15550	20450	11030	15750	15613.89	0.46	0	485	16123	15936	15623	15436	15123	16030	15530	55	4700	500	11340	10	1	10966000	1730	13.59	2.91	12	0.04	1161.00	5419.00	25650	20230419	-38.48	12710	20231031	24.15	25650	-38.48	20230419	12710	24.15	20231031	25650	-38.48	20230419	12710	24.15	20231031	2.78	N	273640	500	54 억		50359	N	N	0	N	00	N
50	20231122	161025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15750	200	2	1.29	642867870	41252	85.49	15550	15810	15310	20200	10890	15550	15583.91	0.52	0	-7590	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1727	13.57	2.91	12	0.38	1161.00	5419.00	25650	20230419	-38.60	12710	20231031	23.92	25650	-38.60	20230419	12710	23.92	20231031	25650	-38.60	20230419	12710	23.92	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
51	20231122	151048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15710	160	2	1.03	621341810	39885	82.66	15550	15810	15310	20200	10890	15550	15578.33	0.52	0	-7218	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1723	13.53	2.90	12	0.36	1161.00	5419.00	25650	20230419	-38.75	12710	20231031	23.60	25650	-38.75	20230419	12710	23.60	20231031	25650	-38.75	20230419	12710	23.60	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
52	20231122	141038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15760	210	2	1.35	435668040	28077	58.19	15550	15810	15310	20200	10890	15550	15516.90	0.52	0	-5414	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1728	13.57	2.91	12	0.26	1161.00	5419.00	25650	20230419	-38.56	12710	20231031	24.00	25650	-38.56	20230419	12710	24.00	20231031	25650	-38.56	20230419	12710	24.00	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
53	20231122	131116	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15630	80	2	0.51	316845150	20500	42.48	15550	15640	15310	20200	10890	15550	15455.86	0.52	0	-5011	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1714	13.46	2.88	12	0.19	1161.00	5419.00	25650	20230419	-39.06	12710	20231031	22.97	25650	-39.06	20230419	12710	22.97	20231031	25650	-39.06	20230419	12710	22.97	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
54	20231122	121121	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15550	0	3	0.00	237594770	15411	31.94	15550	15550	15310	20200	10890	15550	15417.22	0.52	0	-4411	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1705	13.39	2.87	12	0.14	1161.00	5419.00	25650	20230419	-39.38	12710	20231031	22.34	25650	-39.38	20230419	12710	22.34	20231031	25650	-39.38	20230419	12710	22.34	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
55	20231122	111207	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	-150	5	-0.96	209519420	13596	28.18	15550	15550	15310	20200	10890	15550	15410.37	0.52	0	-3863	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1689	13.26	2.84	12	0.12	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	25650	-39.96	20230419	12710	21.16	20231031	25650	-39.96	20230419	12710	21.16	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
56	20231122	101132	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15440	-110	5	-0.71	136627700	8871	18.38	15550	15550	15310	20200	10890	15550	15401.61	0.52	0	-2934	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1693	13.30	2.85	12	0.08	1161.00	5419.00	25650	20230419	-39.81	12710	20231031	21.48	25650	-39.81	20230419	12710	21.48	20231031	25650	-39.81	20230419	12710	21.48	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
57	20231122	091038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15460	-90	5	-0.58	43587060	2826	5.86	15550	15550	15310	20200	10890	15550	15423.59	0.52	0	286	16096	15822	15346	15072	14596	15960	15210	55	4650	500	11190	10	1	10966000	1695	13.32	2.85	12	0.03	1161.00	5419.00	25650	20230419	-39.73	12710	20231031	21.64	25650	-39.73	20230419	12710	21.64	20231031	25650	-39.73	20230419	12710	21.64	20231031	2.80	N	273640	500	54 억		57376	N	N	0	N	00	N
58	20231121	161039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15550	630	2	4.22	737362910	48108	215.66	15060	15620	14870	19390	10450	14920	15326.96	0.50	0	1870	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1705	13.39	2.87	12	0.44	1161.00	5419.00	25650	20230419	-39.38	12710	20231031	22.34	25650	-39.38	20230419	12710	22.34	20231031	25650	-39.38	20230419	12710	22.34	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
59	20231121	151043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15600	680	2	4.56	710018110	46350	207.78	15060	15620	14870	19390	10450	14920	15318.62	0.50	0	1902	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1711	13.44	2.88	12	0.42	1161.00	5419.00	25650	20230419	-39.18	12710	20231031	22.74	25650	-39.18	20230419	12710	22.74	20231031	25650	-39.18	20230419	12710	22.74	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
60	20231121	141028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	480	2	3.22	520083300	34096	152.85	15060	15460	14870	19390	10450	14920	15253.50	0.50	0	69	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1689	13.26	2.84	12	0.31	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	25650	-39.96	20230419	12710	21.16	20231031	25650	-39.96	20230419	12710	21.16	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
61	20231121	131018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15400	480	2	3.22	479845630	31484	141.14	15060	15460	14870	19390	10450	14920	15240.94	0.50	0	914	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1689	13.26	2.84	12	0.29	1161.00	5419.00	25650	20230419	-39.96	12710	20231031	21.16	25650	-39.96	20230419	12710	21.16	20231031	25650	-39.96	20230419	12710	21.16	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
62	20231121	121021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15360	440	2	2.95	406697090	26728	119.82	15060	15460	14870	19390	10450	14920	15216.14	0.50	0	948	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1684	13.23	2.83	12	0.24	1161.00	5419.00	25650	20230419	-40.12	12710	20231031	20.85	25650	-40.12	20230419	12710	20.85	20231031	25650	-40.12	20230419	12710	20.85	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
63	20231121	111014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15350	430	2	2.88	304186980	20067	89.96	15060	15360	14870	19390	10450	14920	15158.57	0.50	0	-63	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1683	13.22	2.83	12	0.18	1161.00	5419.00	25650	20230419	-40.16	12710	20231031	20.77	25650	-40.16	20230419	12710	20.77	20231031	25650	-40.16	20230419	12710	20.77	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
64	20231121	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15270	350	2	2.35	193298940	12817	57.46	15060	15270	14870	19390	10450	14920	15081.45	0.50	0	-1781	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1675	13.15	2.82	12	0.12	1161.00	5419.00	25650	20230419	-40.47	12710	20231031	20.14	25650	-40.47	20230419	12710	20.14	20231031	25650	-40.47	20230419	12710	20.14	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
65	20231121	091005	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	10	2	0.07	8787740	588	2.64	15060	15060	14930	19390	10450	14920	14945.14	0.50	0	-2	15306	15112	14826	14632	14346	15210	14730	55	4470	500	10740	10	1	10966000	1637	12.86	2.76	12	0.01	1161.00	5419.00	25650	20230419	-41.79	12710	20231031	17.47	25650	-41.79	20230419	12710	17.47	20231031	25650	-41.79	20230419	12710	17.47	20231031	2.81	N	273640	500	54 억		55113	N	N	0	N	00	N
66	20231120	161010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14920	150	2	1.02	331700390	22243	83.89	14740	15020	14540	19200	10340	14770	14912.56	0.49	0	1066	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1636	12.85	2.75	12	0.20	1161.00	5419.00	25650	20230419	-41.83	12710	20231031	17.39	25650	-41.83	20230419	12710	17.39	20231031	25650	-41.83	20230419	12710	17.39	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
67	20231120	151021	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15010	240	2	1.62	324483650	21760	82.06	14740	15020	14540	19200	10340	14770	14911.93	0.49	0	1312	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1646	12.93	2.77	12	0.20	1161.00	5419.00	25650	20230419	-41.48	12710	20231031	18.10	25650	-41.48	20230419	12710	18.10	20231031	25650	-41.48	20230419	12710	18.10	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
68	20231120	141020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	15000	230	2	1.56	264478640	17758	66.97	14740	15020	14540	19200	10340	14770	14893.49	0.49	0	2051	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1645	12.92	2.77	12	0.16	1161.00	5419.00	25650	20230419	-41.52	12710	20231031	18.02	25650	-41.52	20230419	12710	18.02	20231031	25650	-41.52	20230419	12710	18.02	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
69	20231120	131013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14930	160	2	1.08	187179550	12595	47.50	14740	14970	14540	19200	10340	14770	14861.42	0.49	0	336	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1637	12.86	2.76	12	0.11	1161.00	5419.00	25650	20230419	-41.79	12710	20231031	17.47	25650	-41.79	20230419	12710	17.47	20231031	25650	-41.79	20230419	12710	17.47	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
70	20231120	121017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	180	2	1.22	146253150	9855	37.17	14740	14970	14540	19200	10340	14770	14840.50	0.49	0	713	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1639	12.88	2.76	12	0.09	1161.00	5419.00	25650	20230419	-41.72	12710	20231031	17.62	25650	-41.72	20230419	12710	17.62	20231031	25650	-41.72	20230419	12710	17.62	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
71	20231120	111012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14940	170	2	1.15	123027280	8302	31.31	14740	14950	14540	19200	10340	14770	14818.99	0.49	0	990	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1638	12.87	2.76	12	0.08	1161.00	5419.00	25650	20230419	-41.75	12710	20231031	17.55	25650	-41.75	20230419	12710	17.55	20231031	25650	-41.75	20230419	12710	17.55	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
72	20231120	101009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14840	70	2	0.47	71631040	4857	18.32	14740	14870	14540	19200	10340	14770	14748.00	0.49	0	922	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1627	12.78	2.74	12	0.04	1161.00	5419.00	25650	20230419	-42.14	12710	20231031	16.76	25650	-42.14	20230419	12710	16.76	20231031	25650	-42.14	20230419	12710	16.76	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
73	20231120	091019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14750	-20	5	-0.14	20085000	1371	5.17	14740	14770	14540	19200	10340	14770	14649.89	0.49	0	930	15123	14946	14753	14576	14383	14850	14480	55	4430	500	10630	10	1	10966000	1617	12.70	2.72	12	0.01	1161.00	5419.00	25650	20230419	-42.50	12710	20231031	16.05	25650	-42.50	20230419	12710	16.05	20231031	25650	-42.50	20230419	12710	16.05	20231031	2.83	N	273640	500	54 억		54049	N	N	0	N	00	N
74	20231117	161040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14770	-160	5	-1.07	390509470	26515	94.28	14850	14930	14560	19400	10460	14930	14727.87	0.55	0	-6351	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1620	12.72	2.73	12	0.24	1161.00	5419.00	25650	20230419	-42.42	12710	20231031	16.21	25650	-42.42	20230419	12710	16.21	20231031	25650	-42.42	20230419	12710	16.21	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
75	20231117	151047	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14740	-190	5	-1.27	382889780	25998	92.44	14850	14930	14560	19400	10460	14930	14727.66	0.55	0	-6172	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1616	12.70	2.72	12	0.24	1161.00	5419.00	25650	20230419	-42.53	12710	20231031	15.97	25650	-42.53	20230419	12710	15.97	20231031	25650	-42.53	20230419	12710	15.97	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
76	20231117	141040	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14820	-110	5	-0.74	328965420	22350	79.47	14850	14930	14560	19400	10460	14930	14718.81	0.55	0	-4633	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1625	12.76	2.73	12	0.20	1161.00	5419.00	25650	20230419	-42.22	12710	20231031	16.60	25650	-42.22	20230419	12710	16.60	20231031	25650	-42.22	20230419	12710	16.60	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
77	20231117	131039	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14790	-140	5	-0.94	310480670	21102	75.03	14850	14930	14560	19400	10460	14930	14713.33	0.55	0	-4009	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1622	12.74	2.73	12	0.19	1161.00	5419.00	25650	20230419	-42.34	12710	20231031	16.37	25650	-42.34	20230419	12710	16.37	20231031	25650	-42.34	20230419	12710	16.37	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
78	20231117	121041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14830	-100	5	-0.67	241401030	16423	58.39	14850	14930	14560	19400	10460	14930	14698.96	0.55	0	-4028	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1626	12.77	2.74	12	0.15	1161.00	5419.00	25650	20230419	-42.18	12710	20231031	16.68	25650	-42.18	20230419	12710	16.68	20231031	25650	-42.18	20230419	12710	16.68	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
79	20231117	111046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14730	-200	5	-1.34	189813220	12931	45.98	14850	14930	14560	19400	10460	14930	14678.93	0.55	0	-4776	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1615	12.69	2.72	12	0.12	1161.00	5419.00	25650	20230419	-42.57	12710	20231031	15.89	25650	-42.57	20230419	12710	15.89	20231031	25650	-42.57	20230419	12710	15.89	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
80	20231117	101043	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14690	-240	5	-1.61	128417050	8757	31.14	14850	14930	14560	19400	10460	14930	14664.50	0.55	0	-4005	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1611	12.65	2.71	12	0.08	1161.00	5419.00	25650	20230419	-42.73	12710	20231031	15.58	25650	-42.73	20230419	12710	15.58	20231031	25650	-42.73	20230419	12710	15.58	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
81	20231117	091044	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14640	-290	5	-1.94	51401090	3493	12.42	14850	14930	14640	19400	10460	14930	14715.46	0.55	0	-1938	15303	15116	14813	14626	14323	15210	14720	55	4470	500	10740	10	1	10966000	1605	12.61	2.70	12	0.03	1161.00	5419.00	25650	20230419	-42.92	12710	20231031	15.18	25650	-42.92	20230419	12710	15.18	20231031	25650	-42.92	20230419	12710	15.18	20231031	2.79	N	273640	500	54 억		60453	N	N	0	N	00	N
82	20231116	161041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14950	350	2	2.40	407123080	27532	69.24	14730	15000	14510	18980	10220	14600	14787.27	0.54	0	830	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1639	12.88	2.76	12	0.25	1161.00	5419.00	25650	20230419	-41.72	12710	20231031	17.62	25650	-41.72	20230419	12710	17.62	20231031	25650	-41.72	20230419	12710	17.62	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
83	20231116	151035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14830	230	2	1.58	290043490	19686	49.51	14730	14890	14510	18980	10220	14600	14733.49	0.54	0	273	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1626	12.77	2.74	12	0.18	1161.00	5419.00	25650	20230419	-42.18	12710	20231031	16.68	25650	-42.18	20230419	12710	16.68	20231031	25650	-42.18	20230419	12710	16.68	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
84	20231116	141012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14800	200	2	1.37	237189980	16118	40.54	14730	14890	14510	18980	10220	14600	14715.84	0.54	0	58	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1623	12.75	2.73	12	0.15	1161.00	5419.00	25650	20230419	-42.30	12710	20231031	16.44	25650	-42.30	20230419	12710	16.44	20231031	25650	-42.30	20230419	12710	16.44	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
85	20231116	131035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14810	210	2	1.44	202468100	13774	34.64	14730	14890	14510	18980	10220	14600	14699.30	0.54	0	686	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1624	12.76	2.73	12	0.13	1161.00	5419.00	25650	20230419	-42.26	12710	20231031	16.52	25650	-42.26	20230419	12710	16.52	20231031	25650	-42.26	20230419	12710	16.52	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
86	20231116	121036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14750	150	2	1.03	125818890	8598	21.62	14730	14820	14510	18980	10220	14600	14633.51	0.54	0	1541	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1617	12.70	2.72	12	0.08	1161.00	5419.00	25650	20230419	-42.50	12710	20231031	16.05	25650	-42.50	20230419	12710	16.05	20231031	25650	-42.50	20230419	12710	16.05	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
87	20231116	111035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14560	-40	5	-0.27	43615480	2992	7.52	14730	14730	14510	18980	10220	14600	14577.37	0.54	0	-876	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1597	12.54	2.69	12	0.03	1161.00	5419.00	25650	20230419	-43.24	12710	20231031	14.56	25650	-43.24	20230419	12710	14.56	20231031	25650	-43.24	20230419	12710	14.56	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
88	20231116	101035	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	0	3	0.00	7267170	497	1.25	14730	14730	14560	18980	10220	14600	14622.07	0.54	0	-355	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1601	12.58	2.69	12	0.00	1161.00	5419.00	25650	20230419	-43.08	12710	20231031	14.87	25650	-43.08	20230419	12710	14.87	20231031	25650	-43.08	20230419	12710	14.87	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
89	20231116	091041	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	0	3	0.00	0	0	0.00	0	0	0	18980	10220	14600	0.00	0.54	0	0	14933	14766	14573	14406	14213	14850	14490	55	4380	500	10510	10	1	10966000	1601	12.58	2.69	12	0.00	1161.00	5419.00	25650	20230419	-43.08	12710	20231031	14.87	25650	-43.08	20230419	12710	14.87	20231031	25650	-43.08	20230419	12710	14.87	20231031	2.80	N	273640	500	54 억		59280	N	N	0	N	00	N
90	20231115	160922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14600	230	2	1.60	578529280	39655	171.47	14550	14740	14380	18680	10060	14370	14589.04	0.63	0	-10193	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1601	12.58	2.69	12	0.36	1161.00	5419.00	25650	20230419	-43.08	12710	20231031	14.87	25650	-43.08	20230419	12710	14.87	20231031	25650	-43.08	20230419	12710	14.87	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
91	20231115	151054	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14560	190	2	1.32	562066940	38526	166.58	14550	14740	14380	18680	10060	14370	14589.29	0.63	0	-9754	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1597	12.54	2.69	12	0.35	1161.00	5419.00	25650	20230419	-43.24	12710	20231031	14.56	25650	-43.24	20230419	12710	14.56	20231031	25650	-43.24	20230419	12710	14.56	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
92	20231115	141051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14640	270	2	1.88	447102230	30662	132.58	14550	14740	14380	18680	10060	14370	14581.64	0.63	0	-5483	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1605	12.61	2.70	12	0.28	1161.00	5419.00	25650	20230419	-42.92	12710	20231031	15.18	25650	-42.92	20230419	12710	15.18	20231031	25650	-42.92	20230419	12710	15.18	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
93	20231115	131051	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14580	210	2	1.46	375624770	25781	111.48	14550	14740	14380	18680	10060	14370	14569.83	0.63	0	-5623	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1599	12.56	2.69	12	0.24	1161.00	5419.00	25650	20230419	-43.16	12710	20231031	14.71	25650	-43.16	20230419	12710	14.71	20231031	25650	-43.16	20230419	12710	14.71	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
94	20231115	121053	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14580	210	2	1.46	325138810	22319	96.51	14550	14740	14380	18680	10060	14370	14567.80	0.63	0	-5238	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1599	12.56	2.69	12	0.20	1161.00	5419.00	25650	20230419	-43.16	12710	20231031	14.71	25650	-43.16	20230419	12710	14.71	20231031	25650	-43.16	20230419	12710	14.71	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
95	20231115	111105	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14480	110	2	0.77	292943110	20105	86.93	14550	14740	14380	18680	10060	14370	14570.66	0.63	0	-4531	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1588	12.47	2.67	12	0.18	1161.00	5419.00	25650	20230419	-43.55	12710	20231031	13.93	25650	-43.55	20230419	12710	13.93	20231031	25650	-43.55	20230419	12710	13.93	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
96	20231115	101055	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14640	270	2	1.88	231824370	15908	68.79	14550	14740	14380	18680	10060	14370	14572.82	0.63	0	-3220	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1605	12.61	2.70	12	0.15	1161.00	5419.00	25650	20230419	-42.92	12710	20231031	15.18	25650	-42.92	20230419	12710	15.18	20231031	25650	-42.92	20230419	12710	15.18	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
97	20231115	091046	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14420	50	2	0.35	33371850	2309	9.98	14550	14550	14410	18680	10060	14370	14452.94	0.63	0	236	14696	14532	14216	14052	13736	14615	14135	55	4310	500	10340	10	1	10966000	1581	12.42	2.66	12	0.02	1161.00	5419.00	25650	20230419	-43.78	12710	20231031	13.45	25650	-43.78	20230419	12710	13.45	20231031	25650	-43.78	20230419	12710	13.45	20231031	2.80	N	273640	500	54 억		69482	N	N	0	N	00	N
98	20231114	161030	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	350	2	2.50	330364210	23122	116.57	13900	14380	13900	18220	9820	14020	14287.90	0.61	0	2761	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1576	12.38	2.65	12	0.21	1161.00	5419.00	25650	20230419	-43.98	12710	20231031	13.06	25650	-43.98	20230419	12710	13.06	20231031	25650	-43.98	20230419	12710	13.06	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
99	20231114	151036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	230	2	1.64	305982200	21421	108.00	13900	14380	13900	18220	9820	14020	14284.24	0.61	0	3020	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1563	12.27	2.63	12	0.20	1161.00	5419.00	25650	20230419	-44.44	12710	20231031	12.12	25650	-44.44	20230419	12710	12.12	20231031	25650	-44.44	20230419	12710	12.12	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
100	20231114	141033	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14330	310	2	2.21	272693230	19094	96.26	13900	14380	13900	18220	9820	14020	14281.65	0.61	0	3696	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1571	12.34	2.64	12	0.17	1161.00	5419.00	25650	20230419	-44.13	12710	20231031	12.75	25650	-44.13	20230419	12710	12.75	20231031	25650	-44.13	20230419	12710	12.75	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
101	20231114	131034	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14380	360	2	2.57	238989280	16745	84.42	13900	14380	13900	18220	9820	14020	14272.31	0.61	0	4184	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1577	12.39	2.65	12	0.15	1161.00	5419.00	25650	20230419	-43.94	12710	20231031	13.14	25650	-43.94	20230419	12710	13.14	20231031	25650	-43.94	20230419	12710	13.14	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
102	20231114	121038	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	350	2	2.50	194536250	13648	68.81	13900	14370	13900	18220	9820	14020	14253.86	0.61	0	4748	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1576	12.38	2.65	12	0.12	1161.00	5419.00	25650	20230419	-43.98	12710	20231031	13.06	25650	-43.98	20230419	12710	13.06	20231031	25650	-43.98	20230419	12710	13.06	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
103	20231114	111048	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14330	310	2	2.21	171977670	12077	60.89	13900	14370	13900	18220	9820	14020	14240.13	0.61	0	4993	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1571	12.34	2.64	12	0.11	1161.00	5419.00	25650	20230419	-44.13	12710	20231031	12.75	25650	-44.13	20230419	12710	12.75	20231031	25650	-44.13	20230419	12710	12.75	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
104	20231114	101036	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14320	300	2	2.14	123271800	8681	43.77	13900	14330	13900	18220	9820	14020	14200.23	0.61	0	4190	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1570	12.33	2.64	12	0.08	1161.00	5419.00	25650	20230419	-44.17	12710	20231031	12.67	25650	-44.17	20230419	12710	12.67	20231031	25650	-44.17	20230419	12710	12.67	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
105	20231114	091025	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	140	2	1.00	35220300	2500	12.60	13900	14240	13900	18220	9820	14020	14088.17	0.61	0	492	14526	14272	14136	13882	13746	14205	13815	55	4200	500	10090	10	1	10966000	1553	12.20	2.61	12	0.02	1161.00	5419.00	25650	20230419	-44.80	12710	20231031	11.41	25650	-44.80	20230419	12710	11.41	20231031	25650	-44.80	20230419	12710	11.41	20231031	2.76	N	273640	500	54 억		66726	N	N	0	N	00	N
106	20231113	161017	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14020	-40	5	-0.28	272216480	19280	79.59	14390	14390	14000	18270	9850	14060	14119.42	0.64	0	-3638	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1537	12.08	2.59	12	0.18	1161.00	5419.00	25650	20230419	-45.34	12710	20231031	10.31	25650	-45.34	20230419	12710	10.31	20231031	25650	-45.34	20230419	12710	10.31	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
107	20231113	151012	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14070	10	2	0.07	258487920	18302	75.55	14390	14390	14000	18270	9850	14060	14123.48	0.64	0	-3522	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1543	12.12	2.60	12	0.17	1161.00	5419.00	25650	20230419	-45.15	12710	20231031	10.70	25650	-45.15	20230419	12710	10.70	20231031	25650	-45.15	20230419	12710	10.70	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
108	20231113	141013	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	60	2	0.43	219588960	15554	64.21	14390	14390	14000	18270	9850	14060	14117.84	0.64	0	-2145	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1548	12.16	2.61	12	0.14	1161.00	5419.00	25650	20230419	-44.95	12710	20231031	11.09	25650	-44.95	20230419	12710	11.09	20231031	25650	-44.95	20230419	12710	11.09	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
109	20231113	131010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	100	2	0.71	190788690	13520	55.81	14390	14390	14000	18270	9850	14060	14111.59	0.64	0	-946	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1553	12.20	2.61	12	0.12	1161.00	5419.00	25650	20230419	-44.80	12710	20231031	11.41	25650	-44.80	20230419	12710	11.41	20231031	25650	-44.80	20230419	12710	11.41	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
110	20231113	121014	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14100	40	2	0.28	162766370	11538	47.63	14390	14390	14000	18270	9850	14060	14106.98	0.64	0	-1001	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1546	12.14	2.60	12	0.11	1161.00	5419.00	25650	20230419	-45.03	12710	20231031	10.94	25650	-45.03	20230419	12710	10.94	20231031	25650	-45.03	20230419	12710	10.94	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
111	20231113	111010	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	100	2	0.71	139873600	9920	40.95	14390	14390	14000	18270	9850	14060	14100.16	0.64	0	15	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1553	12.20	2.61	12	0.09	1161.00	5419.00	25650	20230419	-44.80	12710	20231031	11.41	25650	-44.80	20230419	12710	11.41	20231031	25650	-44.80	20230419	12710	11.41	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
112	20231113	101007	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	50	2	0.36	103174650	7315	30.20	14390	14390	14020	18270	9850	14060	14104.53	0.64	0	-163	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1547	12.15	2.60	12	0.07	1161.00	5419.00	25650	20230419	-44.99	12710	20231031	11.01	25650	-44.99	20230419	12710	11.01	20231031	25650	-44.99	20230419	12710	11.01	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
113	20231113	091015	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14120	60	2	0.43	27807670	1964	8.11	14390	14390	14060	18270	9850	14060	14158.69	0.64	0	390	14540	14300	14060	13820	13580	14180	13700	55	4210	500	10120	10	1	10966000	1548	12.16	2.61	12	0.02	1161.00	5419.00	25650	20230419	-44.95	12710	20231031	11.09	25650	-44.95	20230419	12710	11.09	20231031	25650	-44.95	20230419	12710	11.09	20231031	2.65	N	273640	500	54 억		70363	N	N	0	N	00	N
114	20231110	161028	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14060	-190	5	-1.33	341113220	24223	47.06	14140	14300	13820	18520	9980	14250	14082.20	0.74	0	-10906	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1542	12.11	2.59	12	0.22	1161.00	5419.00	25650	20230419	-45.19	12710	20231031	10.62	25650	-45.19	20230419	12710	10.62	20231031	25650	-45.19	20230419	12710	10.62	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
115	20231110	151032	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14100	-150	5	-1.05	336259200	23878	46.39	14140	14300	13820	18520	9980	14250	14082.39	0.74	0	-10879	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1546	12.14	2.60	12	0.22	1161.00	5419.00	25650	20230419	-45.03	12710	20231031	10.94	25650	-45.03	20230419	12710	10.94	20231031	25650	-45.03	20230419	12710	10.94	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
116	20231110	141018	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	-40	5	-0.28	285190000	20274	39.38	14140	14300	13820	18520	9980	14250	14066.79	0.74	0	-8712	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1558	12.24	2.62	12	0.18	1161.00	5419.00	25650	20230419	-44.60	12710	20231031	11.80	25650	-44.60	20230419	12710	11.80	20231031	25650	-44.60	20230419	12710	11.80	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
117	20231110	131020	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	-40	5	-0.28	244641970	17421	33.84	14140	14300	13820	18520	9980	14250	14042.93	0.74	0	-6800	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1558	12.24	2.62	12	0.16	1161.00	5419.00	25650	20230419	-44.60	12710	20231031	11.80	25650	-44.60	20230419	12710	11.80	20231031	25650	-44.60	20230419	12710	11.80	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
118	20231110	121027	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14210	-40	5	-0.28	208765590	14901	28.95	14140	14210	13820	18520	9980	14250	14010.17	0.74	0	-4958	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1558	12.24	2.62	12	0.14	1161.00	5419.00	25650	20230419	-44.60	12710	20231031	11.80	25650	-44.60	20230419	12710	11.80	20231031	25650	-44.60	20230419	12710	11.80	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
119	20231110	111008	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14100	-150	5	-1.05	187945760	13429	26.09	14140	14150	13820	18520	9980	14250	13995.51	0.74	0	-4568	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1546	12.14	2.60	12	0.12	1161.00	5419.00	25650	20230419	-45.03	12710	20231031	10.94	25650	-45.03	20230419	12710	10.94	20231031	25650	-45.03	20230419	12710	10.94	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
120	20231110	101019	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14140	-110	5	-0.77	156189580	11173	21.70	14140	14150	13820	18520	9980	14250	13979.20	0.74	0	-3574	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1551	12.18	2.61	12	0.10	1161.00	5419.00	25650	20230419	-44.87	12710	20231031	11.25	25650	-44.87	20230419	12710	11.25	20231031	25650	-44.87	20230419	12710	11.25	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
121	20231110	091002	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	-260	5	-1.82	32367800	2321	4.51	14140	14140	13820	18520	9980	14250	13945.63	0.74	0	-493	14716	14482	14146	13912	13576	14600	14030	55	4270	500	10260	10	1	10966000	1534	12.05	2.58	12	0.02	1161.00	5419.00	25650	20230419	-45.46	12710	20231031	10.07	25650	-45.46	20230419	12710	10.07	20231031	25650	-45.46	20230419	12710	10.07	20231031	2.67	N	273640	500	54 억		80950	N	N	0	N	00	N
122	20231109	160956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14250	250	2	1.79	725406860	51448	139.74	13850	14380	13810	18200	9800	14000	14099.85	0.81	0	-7789	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1563	12.27	2.63	12	0.47	1161.00	5419.00	25650	20230419	-44.44	12710	20231031	12.12	25650	-44.44	20230419	12710	12.12	20231031	25650	-44.44	20230419	12710	12.12	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
123	20231109	150955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14370	370	2	2.64	708976050	50299	136.62	13850	14380	13810	18200	9800	14000	14095.27	0.81	0	-7645	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1576	12.38	2.65	12	0.46	1161.00	5419.00	25650	20230419	-43.98	12710	20231031	13.06	25650	-43.98	20230419	12710	13.06	20231031	25650	-43.98	20230419	12710	13.06	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
124	20231109	140951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14090	90	2	0.64	482932340	34454	93.58	13850	14170	13810	18200	9800	14000	14016.74	0.81	0	-3717	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1545	12.14	2.60	12	0.31	1161.00	5419.00	25650	20230419	-45.07	12710	20231031	10.86	25650	-45.07	20230419	12710	10.86	20231031	25650	-45.07	20230419	12710	10.86	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
125	20231109	130954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14030	30	2	0.21	397282250	28344	76.99	13850	14170	13810	18200	9800	14000	14016.46	0.81	0	-495	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1539	12.08	2.59	12	0.26	1161.00	5419.00	25650	20230419	-45.30	12710	20231031	10.39	25650	-45.30	20230419	12710	10.39	20231031	25650	-45.30	20230419	12710	10.39	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
126	20231109	120959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14040	40	2	0.29	353965670	25260	68.61	13850	14170	13810	18200	9800	14000	14012.90	0.81	0	863	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1540	12.09	2.59	12	0.23	1161.00	5419.00	25650	20230419	-45.26	12710	20231031	10.46	25650	-45.26	20230419	12710	10.46	20231031	25650	-45.26	20230419	12710	10.46	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
127	20231109	110955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14110	110	2	0.79	234466080	16793	45.61	13850	14150	13810	18200	9800	14000	13962.09	0.81	0	70	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1547	12.15	2.60	12	0.15	1161.00	5419.00	25650	20230419	-44.99	12710	20231031	11.01	25650	-44.99	20230419	12710	11.01	20231031	25650	-44.99	20230419	12710	11.01	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
128	20231109	100949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13980	-20	5	-0.14	147221230	10594	28.77	13850	14150	13810	18200	9800	14000	13896.47	0.81	0	-2225	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1533	12.04	2.58	12	0.10	1161.00	5419.00	25650	20230419	-45.50	12710	20231031	9.99	25650	-45.50	20230419	12710	9.99	20231031	25650	-45.50	20230419	12710	9.99	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
129	20231109	090956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	-150	5	-1.07	33081820	2381	6.47	13850	13980	13850	18200	9800	14000	13893.19	0.81	0	925	14626	14312	14096	13782	13566	14205	13675	55	4200	500	10080	10	1	10966000	1519	11.93	2.56	12	0.02	1161.00	5419.00	25650	20230419	-46.00	12710	20231031	8.97	25650	-46.00	20230419	12710	8.97	20231031	25650	-46.00	20230419	12710	8.97	20231031	2.65	N	273640	500	54 억		88731	N	N	0	N	00	N
130	20231108	160947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	-190	5	-1.34	518543040	36787	94.10	14190	14410	13880	18440	9940	14190	14095.69	0.86	0	-5756	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1535	12.06	2.58	12	0.34	1161.00	5419.00	25650	20230419	-45.42	12710	20231031	10.15	25650	-45.42	20230419	12710	10.15	20231031	25650	-45.42	20230419	12710	10.15	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
131	20231108	150952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13980	-210	5	-1.48	477300890	33824	86.52	14190	14410	13880	18440	9940	14190	14111.19	0.86	0	-6925	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1533	12.04	2.58	12	0.31	1161.00	5419.00	25650	20230419	-45.50	12710	20231031	9.99	25650	-45.50	20230419	12710	9.99	20231031	25650	-45.50	20230419	12710	9.99	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
132	20231108	140946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14170	-20	5	-0.14	337795570	23839	60.98	14190	14410	14030	18440	9940	14190	14169.83	0.86	0	-7888	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1554	12.20	2.61	12	0.22	1161.00	5419.00	25650	20230419	-44.76	12710	20231031	11.49	25650	-44.76	20230419	12710	11.49	20231031	25650	-44.76	20230419	12710	11.49	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
133	20231108	130943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14300	110	2	0.78	288104470	20353	52.06	14190	14410	14030	18440	9940	14190	14155.30	0.86	0	-6218	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1568	12.32	2.64	12	0.19	1161.00	5419.00	25650	20230419	-44.25	12710	20231031	12.51	25650	-44.25	20230419	12710	12.51	20231031	25650	-44.25	20230419	12710	12.51	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
134	20231108	120940	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14290	100	2	0.70	258065830	18251	46.69	14190	14410	14030	18440	9940	14190	14139.68	0.86	0	-5406	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1567	12.31	2.64	12	0.17	1161.00	5419.00	25650	20230419	-44.29	12710	20231031	12.43	25650	-44.29	20230419	12710	12.43	20231031	25650	-44.29	20230419	12710	12.43	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
135	20231108	110948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	-30	5	-0.21	205516530	14567	37.26	14190	14410	14030	18440	9940	14190	14108.08	0.86	0	-5108	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1553	12.20	2.61	12	0.13	1161.00	5419.00	25650	20230419	-44.80	12710	20231031	11.41	25650	-44.80	20230419	12710	11.41	20231031	25650	-44.80	20230419	12710	11.41	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
136	20231108	100947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14160	-30	5	-0.21	81316460	5755	14.72	14190	14410	14030	18440	9940	14190	14129.18	0.86	0	-1439	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1553	12.20	2.61	12	0.05	1161.00	5419.00	25650	20230419	-44.80	12710	20231031	11.41	25650	-44.80	20230419	12710	11.41	20231031	25650	-44.80	20230419	12710	11.41	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
137	20231108	090944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14220	30	2	0.21	4753560	333	0.85	14190	14410	14190	18440	9940	14190	14289.96	0.86	0	-134	14863	14526	14263	13926	13663	14395	13795	55	4250	500	10210	10	1	10966000	1559	12.25	2.62	12	0.00	1161.00	5419.00	25650	20230419	-44.56	12710	20231031	11.88	25650	-44.56	20230419	12710	11.88	20231031	25650	-44.56	20230419	12710	11.88	20231031	2.64	N	273640	500	54 억		94300	N	N	1	N	00	N
138	20231107	160946	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14190	-340	5	-2.34	556338090	39041	44.72	14600	14600	14000	18880	10180	14530	14250.13	0.95	0	-9479	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1556	12.22	2.62	12	0.36	1161.00	5419.00	25650	20230419	-44.68	12710	20231031	11.64	25650	-44.68	20230419	12710	11.64	20231031	25650	-44.68	20230419	12710	11.64	20231031	2.63	N	273640	500	54 억		103929	N	N	1	N	00	N
139	20231107	150949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14180	-350	5	-2.41	546429300	38342	43.92	14600	14600	14000	18880	10180	14530	14251.46	0.95	0	-9281	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1555	12.21	2.62	12	0.35	1161.00	5419.00	25650	20230419	-44.72	12710	20231031	11.57	25650	-44.72	20230419	12710	11.57	20231031	25650	-44.72	20230419	12710	11.57	20231031	2.63	N	273640	500	54 억		103929	N	N	0	N	00	N
140	20231107	140949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14190	-340	5	-2.34	510600340	35818	41.03	14600	14600	14000	18880	10180	14530	14255.41	0.95	0	-8678	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1556	12.22	2.62	12	0.33	1161.00	5419.00	25650	20230419	-44.68	12710	20231031	11.64	25650	-44.68	20230419	12710	11.64	20231031	25650	-44.68	20230419	12710	11.64	20231031	2.63	N	273640	500	54 억		103929	N	N	0	N	00	N
141	20231107	130950	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14150	-380	5	-2.62	482776660	33852	38.78	14600	14600	14000	18880	10180	14530	14261.39	0.95	0	-8865	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1552	12.19	2.61	12	0.31	1161.00	5419.00	25650	20230419	-44.83	12710	20231031	11.33	25650	-44.83	20230419	12710	11.33	20231031	25650	-44.83	20230419	12710	11.33	20231031	2.63	N	273640	500	54 억		103929	N	N	0	N	00	N
142	20231107	120944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14080	-450	5	-3.10	388434270	27135	31.08	14600	14600	14080	18880	10180	14530	14314.88	0.95	0	-9766	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1544	12.13	2.60	12	0.25	1161.00	5419.00	25650	20230419	-45.11	12710	20231031	10.78	25650	-45.11	20230419	12710	10.78	20231031	25650	-45.11	20230419	12710	10.78	20231031	2.63	N	273640	500	54 억		103929	N	N	0	N	00	N
143	20231107	110944	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14280	-250	5	-1.72	300184600	20905	23.95	14600	14600	14190	18880	10180	14530	14359.46	0.95	0	-5284	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1566	12.30	2.64	12	0.19	1161.00	5419.00	25650	20230419	-44.33	12710	20231031	12.35	25650	-44.33	20230419	12710	12.35	20231031	25650	-44.33	20230419	12710	12.35	20231031	2.63	N	273640	500	54 억		103929	N	N	0	N	00	N
144	20231107	100956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14270	-260	5	-1.79	240748750	16752	19.19	14600	14600	14190	18880	10180	14530	14371.34	0.95	0	-4440	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1565	12.29	2.63	12	0.15	1161.00	5419.00	25650	20230419	-44.37	12710	20231031	12.27	25650	-44.37	20230419	12710	12.27	20231031	25650	-44.37	20230419	12710	12.27	20231031	2.63	N	273640	500	54 억		103929	N	N	0	N	00	N
145	20231107	090932	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14420	-110	5	-0.76	111684630	7754	8.88	14600	14600	14190	18880	10180	14530	14403.49	0.95	0	-4174	14850	14690	14410	14250	13970	14770	14330	55	4350	500	10460	10	1	10966000	1581	12.42	2.66	12	0.07	1161.00	5419.00	25650	20230419	-43.78	12710	20231031	13.45	25650	-43.78	20230419	12710	13.45	20231031	25650	-43.78	20230419	12710	13.45	20231031	2.63	N	273640	500	54 억		103929	N	N	0	N	00	N
146	20231106	160922	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14530	540	2	3.86	1249847050	86878	137.16	14230	14570	14130	18180	9800	13990	14386.23	0.67	0	27736	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1593	12.52	2.68	12	0.79	1161.00	5419.00	25650	20230419	-43.35	12710	20231031	14.32	25650	-43.35	20230419	12710	14.32	20231031	25650	-43.35	20230419	12710	14.32	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
147	20231106	150929	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14520	530	2	3.79	1160226280	80689	127.39	14230	14570	14130	18180	9800	13990	14378.99	0.67	0	27563	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1592	12.51	2.68	12	0.74	1161.00	5419.00	25650	20230419	-43.39	12710	20231031	14.24	25650	-43.39	20230419	12710	14.24	20231031	25650	-43.39	20230419	12710	14.24	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
148	20231106	140924	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14450	460	2	3.29	862091110	60036	94.78	14230	14560	14130	18180	9800	13990	14359.57	0.67	0	18078	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1585	12.45	2.67	12	0.55	1161.00	5419.00	25650	20230419	-43.66	12710	20231031	13.69	25650	-43.66	20230419	12710	13.69	20231031	25650	-43.66	20230419	12710	13.69	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
149	20231106	130933	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	350	2	2.50	681598170	47590	75.13	14230	14520	14130	18180	9800	13990	14322.30	0.67	0	11834	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1573	12.35	2.65	12	0.43	1161.00	5419.00	25650	20230419	-44.09	12710	20231031	12.82	25650	-44.09	20230419	12710	12.82	20231031	25650	-44.09	20230419	12710	12.82	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
150	20231106	120931	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14390	400	2	2.86	628612920	43902	69.31	14230	14520	14130	18180	9800	13990	14318.55	0.67	0	12134	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1578	12.39	2.66	12	0.40	1161.00	5419.00	25650	20230419	-43.90	12710	20231031	13.22	25650	-43.90	20230419	12710	13.22	20231031	25650	-43.90	20230419	12710	13.22	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
151	20231106	110928	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14340	350	2	2.50	486258420	33997	53.67	14230	14490	14130	18180	9800	13990	14302.98	0.67	0	8755	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1573	12.35	2.65	12	0.31	1161.00	5419.00	25650	20230419	-44.09	12710	20231031	12.82	25650	-44.09	20230419	12710	12.82	20231031	25650	-44.09	20230419	12710	12.82	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
152	20231106	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14320	330	2	2.36	290967630	20326	32.09	14230	14490	14130	18180	9800	13990	14315.05	0.67	0	3879	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1570	12.33	2.64	12	0.19	1161.00	5419.00	25650	20230419	-44.17	12710	20231031	12.67	25650	-44.17	20230419	12710	12.67	20231031	25650	-44.17	20230419	12710	12.67	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
153	20231106	090927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14380	390	2	2.79	57964620	4047	6.39	14230	14410	14200	18180	9800	13990	14322.86	0.67	0	-494	14683	14336	13893	13546	13103	14510	13720	55	4190	500	10070	10	1	10966000	1577	12.39	2.65	12	0.04	1161.00	5419.00	25650	20230419	-43.94	12710	20231031	13.14	25650	-43.94	20230419	12710	13.14	20231031	25650	-43.94	20230419	12710	13.14	20231031	2.64	N	273640	500	54 억		73797	N	N	0	N	00	N
154	20231103	160916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13990	540	2	4.01	871165230	62867	240.69	13850	14240	13450	17480	9420	13450	13855.85	0.69	0	-3030	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1534	12.05	2.58	12	0.57	1161.00	5419.00	25650	20230419	-45.46	12710	20231031	10.07	25650	-45.46	20230419	12710	10.07	20231031	25650	-45.46	20230419	12710	10.07	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
155	20231103	150911	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14000	550	2	4.09	847783120	61196	234.29	13850	14240	13450	17480	9420	13450	13853.57	0.69	0	-2845	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1535	12.06	2.58	12	0.56	1161.00	5419.00	25650	20230419	-45.42	12710	20231031	10.15	25650	-45.42	20230419	12710	10.15	20231031	25650	-45.42	20230419	12710	10.15	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
156	20231103	140912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13970	520	2	3.87	782650410	56527	216.41	13850	14240	13450	17480	9420	13450	13845.60	0.69	0	-3821	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1532	12.03	2.58	12	0.52	1161.00	5419.00	25650	20230419	-45.54	12710	20231031	9.91	25650	-45.54	20230419	12710	9.91	20231031	25650	-45.54	20230419	12710	9.91	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
157	20231103	130912	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13850	400	2	2.97	705081410	50935	195.00	13850	14240	13450	17480	9420	13450	13842.77	0.69	0	-4739	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1519	11.93	2.56	12	0.46	1161.00	5419.00	25650	20230419	-46.00	12710	20231031	8.97	25650	-46.00	20230419	12710	8.97	20231031	25650	-46.00	20230419	12710	8.97	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
158	20231103	120910	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13980	530	2	3.94	668842830	48327	185.02	13850	14240	13450	17480	9420	13450	13839.94	0.69	0	-4642	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1533	12.04	2.58	12	0.44	1161.00	5419.00	25650	20230419	-45.50	12710	20231031	9.99	25650	-45.50	20230419	12710	9.99	20231031	25650	-45.50	20230419	12710	9.99	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
159	20231103	110919	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	14040	590	2	4.39	383462800	27967	107.07	13850	14060	13450	17480	9420	13450	13711.26	0.69	0	-5192	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1540	12.09	2.59	12	0.26	1161.00	5419.00	25650	20230419	-45.26	12710	20231031	10.46	25650	-45.26	20230419	12710	10.46	20231031	25650	-45.26	20230419	12710	10.46	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
160	20231103	100901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13520	70	2	0.52	188091170	13823	52.92	13850	13850	13450	17480	9420	13450	13607.12	0.69	0	-6680	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1483	11.65	2.49	12	0.13	1161.00	5419.00	25650	20230419	-47.29	12710	20231031	6.37	25650	-47.29	20230419	12710	6.37	20231031	25650	-47.29	20230419	12710	6.37	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
161	20231103	090906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13650	200	2	1.49	35845850	2618	10.02	13850	13850	13520	17480	9420	13450	13692.07	0.69	0	-1762	13903	13676	13373	13146	12843	13790	13260	55	4030	500	9680	10	1	10966000	1497	11.76	2.52	12	0.02	1161.00	5419.00	25650	20230419	-46.78	12710	20231031	7.40	25650	-46.78	20230419	12710	7.40	20231031	25650	-46.78	20230419	12710	7.40	20231031	2.68	N	273640	500	54 억		75589	N	N	0	N	00	N
162	20231102	160906	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13450	550	2	4.26	349830450	26083	136.37	13190	13600	13070	16770	9030	12900	13412.07	0.60	0	10038	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1475	11.58	2.48	12	0.24	1161.00	5419.00	25650	20230419	-47.56	12710	20231031	5.82	25650	-47.56	20230419	12710	5.82	20231031	25650	-47.56	20230419	12710	5.82	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
163	20231102	150916	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13460	560	2	4.34	336379380	25083	131.14	13190	13600	13070	16770	9030	12900	13410.65	0.60	0	9761	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1476	11.59	2.48	12	0.23	1161.00	5419.00	25650	20230419	-47.52	12710	20231031	5.90	25650	-47.52	20230419	12710	5.90	20231031	25650	-47.52	20230419	12710	5.90	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
164	20231102	140902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13480	580	2	4.50	277115020	20672	108.08	13190	13600	13070	16770	9030	12900	13405.33	0.60	0	8065	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1478	11.61	2.49	12	0.19	1161.00	5419.00	25650	20230419	-47.45	12710	20231031	6.06	25650	-47.45	20230419	12710	6.06	20231031	25650	-47.45	20230419	12710	6.06	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
165	20231102	130905	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13500	600	2	4.65	244845800	18281	95.58	13190	13600	13070	16770	9030	12900	13393.46	0.60	0	7744	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1480	11.63	2.49	12	0.17	1161.00	5419.00	25650	20230419	-47.37	12710	20231031	6.22	25650	-47.37	20230419	12710	6.22	20231031	25650	-47.37	20230419	12710	6.22	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
166	20231102	120903	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13470	570	2	4.42	229384110	17134	89.58	13190	13600	13070	16770	9030	12900	13387.66	0.60	0	7444	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1477	11.60	2.49	12	0.16	1161.00	5419.00	25650	20230419	-47.49	12710	20231031	5.98	25650	-47.49	20230419	12710	5.98	20231031	25650	-47.49	20230419	12710	5.98	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
167	20231102	110901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13540	640	2	4.96	209788360	15677	81.96	13190	13600	13070	16770	9030	12900	13381.92	0.60	0	6959	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1485	11.66	2.50	12	0.14	1161.00	5419.00	25650	20230419	-47.21	12710	20231031	6.53	25650	-47.21	20230419	12710	6.53	20231031	25650	-47.21	20230419	12710	6.53	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
168	20231102	100902	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13470	570	2	4.42	110741700	8318	43.49	13190	13480	13070	16770	9030	12900	13313.50	0.60	0	4691	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1477	11.60	2.49	12	0.08	1161.00	5419.00	25650	20230419	-47.49	12710	20231031	5.98	25650	-47.49	20230419	12710	5.98	20231031	25650	-47.49	20230419	12710	5.98	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
169	20231102	090909	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13220	320	2	2.48	15779320	1196	6.25	13190	13240	13070	16770	9030	12900	13193.41	0.60	0	219	13333	13116	12923	12706	12513	13225	12815	55	3870	500	9280	10	1	10966000	1450	11.39	2.44	12	0.01	1161.00	5419.00	25650	20230419	-48.46	12710	20231031	4.01	25650	-48.46	20230419	12710	4.01	20231031	25650	-48.46	20230419	12710	4.01	20231031	2.67	N	273640	500	54 억		65331	N	N	0	N	00	N
170	20231101	160859	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12900	190	2	1.49	248423450	19101	28.06	12730	13140	12730	16520	8900	12710	13005.94	0.54	0	6351	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1415	11.11	2.38	12	0.17	1161.00	5419.00	25650	20230419	-49.71	12710	20231031	1.49	25650	-49.71	20230419	12710	1.49	20231031	25650	-49.71	20230419	12710	1.49	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N
171	20231101	150901	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12930	220	2	1.73	229746680	17653	25.94	12730	13140	12730	16520	8900	12710	13014.77	0.54	0	6045	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1418	11.14	2.39	12	0.16	1161.00	5419.00	25650	20230419	-49.59	12710	20231031	1.73	25650	-49.59	20230419	12710	1.73	20231031	25650	-49.59	20230419	12710	1.73	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N
172	20231101	140852	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12980	270	2	2.12	206988740	15896	23.35	12730	13140	12730	16520	8900	12710	13021.63	0.54	0	6405	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1423	11.18	2.40	12	0.14	1161.00	5419.00	25650	20230419	-49.40	12710	20231031	2.12	25650	-49.40	20230419	12710	2.12	20231031	25650	-49.40	20230419	12710	2.12	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N
173	20231101	130900	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13020	310	2	2.44	191888580	14735	21.65	12730	13140	12730	16520	8900	12710	13022.85	0.54	0	6162	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1428	11.21	2.40	12	0.13	1161.00	5419.00	25650	20230419	-49.24	12710	20231031	2.44	25650	-49.24	20230419	12710	2.44	20231031	25650	-49.24	20230419	12710	2.44	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N
174	20231101	120920	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12990	280	2	2.20	180334110	13849	20.35	12730	13140	12730	16520	8900	12710	13021.68	0.54	0	5470	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1424	11.19	2.40	12	0.13	1161.00	5419.00	25650	20230419	-49.36	12710	20231031	2.20	25650	-49.36	20230419	12710	2.20	20231031	25650	-49.36	20230419	12710	2.20	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N
175	20231101	110927	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	12990	280	2	2.20	148379060	11390	16.73	12730	13140	12730	16520	8900	12710	13027.41	0.54	0	4528	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1424	11.19	2.40	12	0.10	1161.00	5419.00	25650	20230419	-49.36	12710	20231031	2.20	25650	-49.36	20230419	12710	2.20	20231031	25650	-49.36	20230419	12710	2.20	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N
176	20231101	100913	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13120	410	2	3.23	117385810	9013	13.24	12730	13140	12730	16520	8900	12710	13024.40	0.54	0	4291	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1439	11.30	2.42	12	0.08	1161.00	5419.00	25650	20230419	-48.85	12710	20231031	3.23	25650	-48.85	20230419	12710	3.23	20231031	25650	-48.85	20230419	12710	3.23	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N
177	20231101	090915	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	13030	320	2	2.52	17870240	1393	2.05	12730	13030	12730	16520	8900	12710	12829.46	0.54	0	369	14030	13370	13040	12380	12050	13205	12215	55	3810	500	9150	10	1	10966000	1429	11.22	2.40	12	0.01	1161.00	5419.00	25650	20230419	-49.20	12710	20231031	2.52	25650	-49.20	20230419	12710	2.52	20231031	25650	-49.20	20230419	12710	2.52	20231031	2.66	N	273640	500	54 억		58977	N	N	0	N	00	N