KissMeData/054220/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	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-20	5	-3.33	114577150	195805	44.94	600	600	580	780	420	600	585.16	1.06	0	-29494	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	285	-7.53	1.52	12	0.40	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	1770	-67.23	20230419	468	23.93	20231024	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
3	20231130	150600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-20	5	-3.33	85507058	146069	33.53	600	600	580	780	420	600	585.39	1.06	0	-19939	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	285	-7.53	1.52	12	0.30	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	1770	-67.23	20230419	468	23.93	20231024	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
4	20231130	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-17	5	-2.83	69733317	118893	27.29	600	600	580	780	420	600	586.52	1.06	0	-18679	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	287	-7.57	1.53	12	0.24	-77.00	381.00	1770	20230419	-67.06	468	20231024	24.57	1770	-67.06	20230419	468	24.57	20231024	1770	-67.06	20230419	468	24.57	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
5	20231130	130555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-17	5	-2.83	57790655	98365	22.58	600	600	580	780	420	600	587.51	1.06	0	-13112	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	287	-7.57	1.53	12	0.20	-77.00	381.00	1770	20230419	-67.06	468	20231024	24.57	1770	-67.06	20230419	468	24.57	20231024	1770	-67.06	20230419	468	24.57	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
6	20231130	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	583	-17	5	-2.83	56209274	95661	21.96	600	600	580	780	420	600	587.59	1.06	0	-10409	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	287	-7.57	1.53	12	0.19	-77.00	381.00	1770	20230419	-67.06	468	20231024	24.57	1770	-67.06	20230419	468	24.57	20231024	1770	-67.06	20230419	468	24.57	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
7	20231130	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	586	-14	5	-2.33	48741507	82882	19.02	600	600	580	780	420	600	588.08	1.06	0	-7597	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	288	-7.61	1.54	12	0.17	-77.00	381.00	1770	20230419	-66.89	468	20231024	25.21	1770	-66.89	20230419	468	25.21	20231024	1770	-66.89	20230419	468	25.21	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
8	20231130	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	-15	5	-2.50	33488579	56741	13.02	600	600	580	780	420	600	590.20	1.06	0	-6578	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	288	-7.60	1.54	12	0.12	-77.00	381.00	1770	20230419	-66.95	468	20231024	25.00	1770	-66.95	20230419	468	25.00	20231024	1770	-66.95	20230419	468	25.00	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
9	20231130	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	-16	5	-2.67	18006099	30226	6.94	600	600	584	780	420	600	595.72	1.06	0	-1700	622	610	588	576	554	617	583	246	180	500	390	1	1	49160599	287	-7.58	1.53	12	0.06	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	1770	-67.01	20230419	468	24.79	20231024	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		518729	N	N	0	N	00	N
10	20231129	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	1	2	0.17	247000123	425916	89.89	599	600	566	778	420	599	579.92	1.09	0	-14995	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	295	-7.79	1.57	12	0.87	-77.00	381.00	1770	20230419	-66.10	468	20231024	28.21	1770	-66.10	20230419	468	28.21	20231024	1770	-66.10	20230419	468	28.21	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
11	20231129	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	574	-25	5	-4.17	210362343	363728	76.77	599	599	566	778	420	599	578.35	1.09	0	-6105	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	282	-7.45	1.51	12	0.74	-77.00	381.00	1770	20230419	-67.57	468	20231024	22.65	1770	-67.57	20230419	468	22.65	20231024	1770	-67.57	20230419	468	22.65	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
12	20231129	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	576	-23	5	-3.84	188820871	326173	68.84	599	599	566	778	420	599	578.90	1.09	0	6904	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	283	-7.48	1.51	12	0.66	-77.00	381.00	1770	20230419	-67.46	468	20231024	23.08	1770	-67.46	20230419	468	23.08	20231024	1770	-67.46	20230419	468	23.08	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
13	20231129	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	571	-28	5	-4.67	184007581	317806	67.07	599	599	566	778	420	599	578.99	1.09	0	8183	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	281	-7.42	1.50	12	0.65	-77.00	381.00	1770	20230419	-67.74	468	20231024	22.01	1770	-67.74	20230419	468	22.01	20231024	1770	-67.74	20230419	468	22.01	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
14	20231129	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	-19	5	-3.17	152908681	264105	55.74	599	599	566	778	420	599	578.97	1.09	0	2987	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	285	-7.53	1.52	12	0.54	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	1770	-67.23	20230419	468	23.93	20231024	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
15	20231129	110557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	-21	5	-3.51	136265123	235321	49.67	599	599	566	778	420	599	579.06	1.09	0	3662	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	284	-7.51	1.52	12	0.48	-77.00	381.00	1770	20230419	-67.34	468	20231024	23.50	1770	-67.34	20230419	468	23.50	20231024	1770	-67.34	20230419	468	23.50	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
16	20231129	100555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	579	-20	5	-3.34	106871042	184229	38.88	599	599	566	778	420	599	580.10	1.09	0	3477	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	285	-7.52	1.52	12	0.37	-77.00	381.00	1770	20230419	-67.29	468	20231024	23.72	1770	-67.29	20230419	468	23.72	20231024	1770	-67.29	20230419	468	23.72	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
17	20231129	090553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	589	-10	5	-1.67	10161237	17111	3.61	599	599	585	778	420	599	593.84	1.09	0	-2397	629	613	599	583	569	607	577	246	179	500	390	1	1	49160599	290	-7.65	1.55	12	0.03	-77.00	381.00	1770	20230419	-66.72	468	20231024	25.85	1770	-66.72	20230419	468	25.85	20231024	1770	-66.72	20230419	468	25.85	20231024	0.00	N	054220	500	245 억		533724	N	N	0	N	00	N
18	20231128	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	599	-16	5	-2.60	284758713	473601	71.93	615	615	585	799	431	615	601.26	1.35	0	-134157	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	294	-7.78	1.57	12	0.96	-77.00	381.00	1770	20230419	-66.16	468	20231024	27.99	1770	-66.16	20230419	468	27.99	20231024	1770	-66.16	20230419	468	27.99	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
19	20231128	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	600	-15	5	-2.44	271911996	452157	68.67	615	615	585	799	431	615	601.37	1.35	0	-133131	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	295	-7.79	1.57	12	0.92	-77.00	381.00	1770	20230419	-66.10	468	20231024	28.21	1770	-66.10	20230419	468	28.21	20231024	1770	-66.10	20230419	468	28.21	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
20	20231128	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	596	-19	5	-3.09	255642025	424884	64.53	615	615	585	799	431	615	601.67	1.35	0	-132727	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	293	-7.74	1.56	12	0.86	-77.00	381.00	1770	20230419	-66.33	468	20231024	27.35	1770	-66.33	20230419	468	27.35	20231024	1770	-66.33	20230419	468	27.35	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
21	20231128	130551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-11	5	-1.79	226475850	375898	57.09	615	615	585	799	431	615	602.49	1.35	0	-121709	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	297	-7.84	1.59	12	0.76	-77.00	381.00	1770	20230419	-65.88	468	20231024	29.06	1770	-65.88	20230419	468	29.06	20231024	1770	-65.88	20230419	468	29.06	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
22	20231128	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	596	-19	5	-3.09	178423356	294635	44.75	615	615	596	799	431	615	605.57	1.35	0	-108143	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	293	-7.74	1.56	12	0.60	-77.00	381.00	1770	20230419	-66.33	468	20231024	27.35	1770	-66.33	20230419	468	27.35	20231024	1770	-66.33	20230419	468	27.35	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
23	20231128	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	-8	5	-1.30	116220989	191390	29.07	615	615	601	799	431	615	607.25	1.35	0	-59512	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	298	-7.88	1.59	12	0.39	-77.00	381.00	1770	20230419	-65.71	468	20231024	29.70	1770	-65.71	20230419	468	29.70	20231024	1770	-65.71	20230419	468	29.70	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
24	20231128	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	604	-11	5	-1.79	95795234	157601	23.94	615	615	601	799	431	615	607.83	1.35	0	-53763	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	297	-7.84	1.59	12	0.32	-77.00	381.00	1770	20230419	-65.88	468	20231024	29.06	1770	-65.88	20230419	468	29.06	20231024	1770	-65.88	20230419	468	29.06	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
25	20231128	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	0	3	0.00	12949285	21088	3.20	615	615	609	799	431	615	614.06	1.35	0	-1473	651	632	616	597	581	632	597	246	184	500	400	1	1	49160599	302	-7.99	1.61	12	0.04	-77.00	381.00	1770	20230419	-65.25	468	20231024	31.41	1770	-65.25	20230419	468	31.41	20231024	1770	-65.25	20230419	468	31.41	20231024	0.00	N	054220	500	245 억		661921	N	N	0	N	00	N
26	20231127	160550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	3	2	0.49	402961977	657029	40.78	615	635	600	795	429	612	613.31	1.32	0	691	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	302	-7.99	1.61	12	1.34	-77.00	381.00	1770	20230419	-65.25	468	20231024	31.41	1770	-65.25	20230419	468	31.41	20231024	1770	-65.25	20230419	468	31.41	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
27	20231127	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	-1	5	-0.16	391363706	638112	39.61	615	635	600	795	429	612	613.32	1.32	0	92	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	300	-7.94	1.60	12	1.30	-77.00	381.00	1770	20230419	-65.48	468	20231024	30.56	1770	-65.48	20230419	468	30.56	20231024	1770	-65.48	20230419	468	30.56	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
28	20231127	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	0	3	0.00	352898318	575345	35.71	615	635	600	795	429	612	613.37	1.32	0	2194	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	301	-7.95	1.61	12	1.17	-77.00	381.00	1770	20230419	-65.42	468	20231024	30.77	1770	-65.42	20230419	468	30.77	20231024	1770	-65.42	20230419	468	30.77	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
29	20231127	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	610	-2	5	-0.33	342821933	558840	34.69	615	635	600	795	429	612	613.45	1.32	0	2209	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	300	-7.92	1.60	12	1.14	-77.00	381.00	1770	20230419	-65.54	468	20231024	30.34	1770	-65.54	20230419	468	30.34	20231024	1770	-65.54	20230419	468	30.34	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
30	20231127	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	611	-1	5	-0.16	310407988	505528	31.38	615	635	600	795	429	612	614.03	1.32	0	2911	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	300	-7.94	1.60	12	1.03	-77.00	381.00	1770	20230419	-65.48	468	20231024	30.56	1770	-65.48	20230419	468	30.56	20231024	1770	-65.48	20230419	468	30.56	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
31	20231127	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	2	2	0.33	278512429	453389	28.14	615	635	600	795	429	612	614.29	1.32	0	4590	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	302	-7.97	1.61	12	0.92	-77.00	381.00	1770	20230419	-65.31	468	20231024	31.20	1770	-65.31	20230419	468	31.20	20231024	1770	-65.31	20230419	468	31.20	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
32	20231127	100544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	616	4	2	0.65	228902926	372314	23.11	615	635	600	795	429	612	614.81	1.32	0	1950	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	303	-8.00	1.62	12	0.76	-77.00	381.00	1770	20230419	-65.20	468	20231024	31.62	1770	-65.20	20230419	468	31.62	20231024	1770	-65.20	20230419	468	31.62	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
33	20231127	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	614	2	2	0.33	60010686	97523	6.05	615	620	610	795	429	612	615.35	1.32	0	-30467	658	634	606	582	554	647	595	246	183	500	400	1	1	49160599	302	-7.97	1.61	12	0.20	-77.00	381.00	1770	20230419	-65.31	468	20231024	31.20	1770	-65.31	20230419	468	31.20	20231024	1770	-65.31	20230419	468	31.20	20231024	0.00	N	054220	500	245 억		649396	N	N	0	N	00	N
34	20231124	160540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	612	27	2	4.62	960380469	1585567	32.85	585	630	578	760	410	585	605.77	1.17	0	40631	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	301	-7.95	1.61	12	3.23	-77.00	381.00	1770	20230419	-65.42	468	20231024	30.77	1770	-65.42	20230419	468	30.77	20231024	1770	-65.42	20230419	468	30.77	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
35	20231124	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	609	24	2	4.10	918819895	1517402	31.44	585	630	578	760	410	585	605.59	1.17	0	35793	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	299	-7.91	1.60	12	3.09	-77.00	381.00	1770	20230419	-65.59	468	20231024	30.13	1770	-65.59	20230419	468	30.13	20231024	1770	-65.59	20230419	468	30.13	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
36	20231124	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	23	2	3.93	874967775	1445429	29.95	585	630	578	760	410	585	605.41	1.17	0	29749	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	299	-7.90	1.60	12	2.94	-77.00	381.00	1770	20230419	-65.65	468	20231024	29.91	1770	-65.65	20230419	468	29.91	20231024	1770	-65.65	20230419	468	29.91	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
37	20231124	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	22	2	3.76	853398849	1409886	29.21	585	630	578	760	410	585	605.37	1.17	0	22844	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	298	-7.88	1.59	12	2.87	-77.00	381.00	1770	20230419	-65.71	468	20231024	29.70	1770	-65.71	20230419	468	29.70	20231024	1770	-65.71	20230419	468	29.70	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
38	20231124	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	608	23	2	3.93	830259388	1371885	28.42	585	630	578	760	410	585	605.27	1.17	0	12421	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	299	-7.90	1.60	12	2.79	-77.00	381.00	1770	20230419	-65.65	468	20231024	29.91	1770	-65.65	20230419	468	29.91	20231024	1770	-65.65	20230419	468	29.91	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
39	20231124	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	606	21	2	3.59	774773856	1280929	26.54	585	630	578	760	410	585	604.93	1.17	0	4885	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	298	-7.87	1.59	12	2.61	-77.00	381.00	1770	20230419	-65.76	468	20231024	29.49	1770	-65.76	20230419	468	29.49	20231024	1770	-65.76	20230419	468	29.49	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
40	20231124	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	607	22	2	3.76	662275564	1095026	22.69	585	630	578	760	410	585	604.90	1.17	0	-9928	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	298	-7.88	1.59	12	2.23	-77.00	381.00	1770	20230419	-65.71	468	20231024	29.70	1770	-65.71	20230419	468	29.70	20231024	1770	-65.71	20230419	468	29.70	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
41	20231124	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	615	30	2	5.13	110167681	186772	3.87	585	618	578	760	410	585	589.99	1.17	0	3848	659	621	572	534	485	641	554	246	175	500	380	1	1	49160599	302	-7.99	1.61	12	0.38	-77.00	381.00	1770	20230419	-65.25	468	20231024	31.41	1770	-65.25	20230419	468	31.41	20231024	1770	-65.25	20230419	468	31.41	20231024	0.00	N	054220	500	245 억		572733	N	N	0	N	00	N
42	20231123	160539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	585	62	2	11.85	2799483465	4809631	1337.68	523	610	523	679	367	523	582.05	1.22	0	26653	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	288	-7.60	1.54	12	9.78	-77.00	381.00	1770	20230419	-66.95	468	20231024	25.00	1770	-66.95	20230419	468	25.00	20231024	1770	-66.95	20230419	468	25.00	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
43	20231123	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	584	61	2	11.66	2754675610	4733105	1316.40	523	610	523	679	367	523	582.00	1.22	0	31839	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	287	-7.58	1.53	12	9.63	-77.00	381.00	1770	20230419	-67.01	468	20231024	24.79	1770	-67.01	20230419	468	24.79	20231024	1770	-67.01	20230419	468	24.79	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
44	20231123	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	578	55	2	10.52	2665837015	4580243	1273.89	523	610	523	679	367	523	582.03	1.22	0	19734	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	284	-7.51	1.52	12	9.32	-77.00	381.00	1770	20230419	-67.34	468	20231024	23.50	1770	-67.34	20230419	468	23.50	20231024	1770	-67.34	20230419	468	23.50	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
45	20231123	130552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	566	43	2	8.22	2619377728	4499435	1251.41	523	610	523	679	367	523	582.16	1.22	0	26439	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	278	-7.35	1.49	12	9.15	-77.00	381.00	1770	20230419	-68.02	468	20231024	20.94	1770	-68.02	20230419	468	20.94	20231024	1770	-68.02	20230419	468	20.94	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
46	20231123	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	565	42	2	8.03	2554160536	4383969	1219.30	523	610	523	679	367	523	582.61	1.22	0	23270	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	278	-7.34	1.48	12	8.92	-77.00	381.00	1770	20230419	-68.08	468	20231024	20.73	1770	-68.08	20230419	468	20.73	20231024	1770	-68.08	20230419	468	20.73	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
47	20231123	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	580	57	2	10.90	2434880060	4176102	1161.48	523	610	523	679	367	523	583.05	1.22	0	-17391	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	285	-7.53	1.52	12	8.49	-77.00	381.00	1770	20230419	-67.23	468	20231024	23.93	1770	-67.23	20230419	468	23.93	20231024	1770	-67.23	20230419	468	23.93	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
48	20231123	100548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	592	69	2	13.19	1582882067	2715443	755.24	523	610	523	679	367	523	582.92	1.22	0	-29943	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	291	-7.69	1.55	12	5.52	-77.00	381.00	1770	20230419	-66.55	468	20231024	26.50	1770	-66.55	20230419	468	26.50	20231024	1770	-66.55	20230419	468	26.50	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
49	20231123	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	536	13	2	2.49	21854433	41391	11.51	523	544	523	679	367	523	528.00	1.22	0	17319	561	541	525	505	489	552	516	246	156	500	340	1	1	49160599	264	-6.96	1.41	12	0.08	-77.00	381.00	1770	20230419	-69.72	468	20231024	14.53	1770	-69.72	20230419	468	14.53	20231024	1770	-69.72	20230419	468	14.53	20231024	0.00	N	054220	500	245 억		599055	N	N	0	N	00	N
50	20231122	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	2	2	0.38	189735021	359509	295.43	520	545	509	677	365	521	527.76	1.14	0	40437	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	257	-6.79	1.37	12	0.73	-77.00	381.00	1770	20230419	-70.45	468	20231024	11.75	1770	-70.45	20230419	468	11.75	20231024	1770	-70.45	20230419	468	11.75	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
51	20231122	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	525	4	2	0.77	183763311	348095	286.05	520	545	509	677	365	521	527.91	1.14	0	50653	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	258	-6.82	1.38	12	0.71	-77.00	381.00	1770	20230419	-70.34	468	20231024	12.18	1770	-70.34	20230419	468	12.18	20231024	1770	-70.34	20230419	468	12.18	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
52	20231122	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	523	2	2	0.38	179840829	340630	279.92	520	545	509	677	365	521	527.97	1.14	0	49766	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	257	-6.79	1.37	12	0.69	-77.00	381.00	1770	20230419	-70.45	468	20231024	11.75	1770	-70.45	20230419	468	11.75	20231024	1770	-70.45	20230419	468	11.75	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
53	20231122	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	530	9	2	1.73	117640365	223968	184.05	520	545	509	677	365	521	525.26	1.14	0	35588	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	261	-6.88	1.39	12	0.46	-77.00	381.00	1770	20230419	-70.06	468	20231024	13.25	1770	-70.06	20230419	468	13.25	20231024	1770	-70.06	20230419	468	13.25	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
54	20231122	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	524	3	2	0.58	67709625	130004	106.83	520	529	509	677	365	521	520.83	1.14	0	-7755	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	258	-6.81	1.38	12	0.26	-77.00	381.00	1770	20230419	-70.40	468	20231024	11.97	1770	-70.40	20230419	468	11.97	20231024	1770	-70.40	20230419	468	11.97	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
55	20231122	110614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-6	5	-1.15	20941720	40583	33.35	520	520	509	677	365	521	516.02	1.14	0	-15404	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	253	-6.69	1.35	12	0.08	-77.00	381.00	1770	20230419	-70.90	468	20231024	10.04	1770	-70.90	20230419	468	10.04	20231024	1770	-70.90	20230419	468	10.04	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
56	20231122	100558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-8	5	-1.54	19773483	38307	31.48	520	520	509	677	365	521	516.18	1.14	0	-16129	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	252	-6.66	1.35	12	0.08	-77.00	381.00	1770	20230419	-71.02	468	20231024	9.62	1770	-71.02	20230419	468	9.62	20231024	1770	-71.02	20230419	468	9.62	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
57	20231122	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-1	5	-0.19	3422120	6581	5.41	520	520	520	677	365	521	520.00	1.14	0	-447	526	523	518	515	510	525	517	246	156	500	340	1	1	49160599	256	-6.75	1.36	12	0.01	-77.00	381.00	1770	20230419	-70.62	468	20231024	11.11	1770	-70.62	20230419	468	11.11	20231024	1770	-70.62	20230419	468	11.11	20231024	0.00	N	054220	500	245 억		558667	N	N	0	N	00	N
58	20231121	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	0	3	0.00	61966078	120172	142.17	521	521	513	677	365	521	515.64	1.13	0	4166	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	256	-6.77	1.37	12	0.24	-77.00	381.00	1770	20230419	-70.56	468	20231024	11.32	1770	-70.56	20230419	468	11.32	20231024	1770	-70.56	20230419	468	11.32	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
59	20231121	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	-8	5	-1.54	54386526	105573	124.90	521	521	513	677	365	521	515.16	1.13	0	4730	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	252	-6.66	1.35	12	0.21	-77.00	381.00	1770	20230419	-71.02	468	20231024	9.62	1770	-71.02	20230419	468	9.62	20231024	1770	-71.02	20230419	468	9.62	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
60	20231121	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-4	5	-0.77	39370346	76374	90.35	521	521	513	677	365	521	515.49	1.13	0	2595	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	254	-6.71	1.36	12	0.16	-77.00	381.00	1770	20230419	-70.79	468	20231024	10.47	1770	-70.79	20230419	468	10.47	20231024	1770	-70.79	20230419	468	10.47	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
61	20231121	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-3	5	-0.58	29455454	57131	67.59	521	521	513	677	365	521	515.58	1.13	0	3240	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	255	-6.73	1.36	12	0.12	-77.00	381.00	1770	20230419	-70.73	468	20231024	10.68	1770	-70.73	20230419	468	10.68	20231024	1770	-70.73	20230419	468	10.68	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
62	20231121	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-6	5	-1.15	23354221	45328	53.62	521	521	513	677	365	521	515.23	1.13	0	3310	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	253	-6.69	1.35	12	0.09	-77.00	381.00	1770	20230419	-70.90	468	20231024	10.04	1770	-70.90	20230419	468	10.04	20231024	1770	-70.90	20230419	468	10.04	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
63	20231121	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-5	5	-0.96	16627050	32248	38.15	521	521	513	677	365	521	515.60	1.13	0	2608	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	254	-6.70	1.35	12	0.07	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1770	-70.85	20230419	468	10.26	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
64	20231121	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-4	5	-0.77	12771417	24768	29.30	521	521	513	677	365	521	515.64	1.13	0	-232	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	254	-6.71	1.36	12	0.05	-77.00	381.00	1770	20230419	-70.79	468	20231024	10.47	1770	-70.79	20230419	468	10.47	20231024	1770	-70.79	20230419	468	10.47	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
65	20231121	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	-1	5	-0.19	3929300	7574	8.96	521	521	513	677	365	521	518.79	1.13	0	-553	529	524	517	512	505	527	515	246	156	500	340	1	1	49160599	256	-6.75	1.36	12	0.02	-77.00	381.00	1770	20230419	-70.62	468	20231024	11.11	1770	-70.62	20230419	468	11.11	20231024	1770	-70.62	20230419	468	11.11	20231024	0.00	N	054220	500	245 억		554426	N	N	0	N	00	N
66	20231120	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	521	2	2	0.39	43602336	84368	74.82	519	522	510	674	364	519	516.81	1.12	0	1734	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	256	-6.77	1.37	12	0.17	-77.00	381.00	1770	20230419	-70.56	468	20231024	11.32	1770	-70.56	20230419	468	11.32	20231024	1770	-70.56	20230419	468	11.32	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
67	20231120	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-1	5	-0.19	36974089	71613	63.51	519	519	510	674	364	519	516.30	1.12	0	1523	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	255	-6.73	1.36	12	0.15	-77.00	381.00	1770	20230419	-70.73	468	20231024	10.68	1770	-70.73	20230419	468	10.68	20231024	1770	-70.73	20230419	468	10.68	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
68	20231120	140524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-2	5	-0.39	17943923	34671	30.75	519	519	510	674	364	519	517.55	1.12	0	1532	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	254	-6.71	1.36	12	0.07	-77.00	381.00	1770	20230419	-70.79	468	20231024	10.47	1770	-70.79	20230419	468	10.47	20231024	1770	-70.79	20230419	468	10.47	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
69	20231120	130521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-4	5	-0.77	14396282	27798	24.65	519	519	510	674	364	519	517.89	1.12	0	1544	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	253	-6.69	1.35	12	0.06	-77.00	381.00	1770	20230419	-70.90	468	20231024	10.04	1770	-70.90	20230419	468	10.04	20231024	1770	-70.90	20230419	468	10.04	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
70	20231120	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-5	5	-0.96	12579583	24279	21.53	519	519	510	674	364	519	518.13	1.12	0	1294	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	253	-6.68	1.35	12	0.05	-77.00	381.00	1770	20230419	-70.96	468	20231024	9.83	1770	-70.96	20230419	468	9.83	20231024	1770	-70.96	20230419	468	9.83	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
71	20231120	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-5	5	-0.96	10572534	20403	18.09	519	519	510	674	364	519	518.19	1.12	0	1231	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	253	-6.68	1.35	12	0.04	-77.00	381.00	1770	20230419	-70.96	468	20231024	9.83	1770	-70.96	20230419	468	9.83	20231024	1770	-70.96	20230419	468	9.83	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
72	20231120	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-3	5	-0.58	10094797	19474	17.27	519	519	510	674	364	519	518.37	1.12	0	681	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	254	-6.70	1.35	12	0.04	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1770	-70.85	20230419	468	10.26	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
73	20231120	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-3	5	-0.58	3487648	6724	5.96	519	519	510	674	364	519	518.69	1.12	0	-127	535	527	516	508	497	531	512	246	155	500	340	1	1	49160599	254	-6.70	1.35	12	0.01	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1770	-70.85	20230419	468	10.26	20231024	0.00	N	054220	500	245 억		552692	N	N	0	N	00	N
74	20231117	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	1	2	0.19	54204273	106298	88.24	518	524	505	673	363	518	509.93	1.14	0	-9364	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	255	-6.74	1.36	12	0.22	-77.00	381.00	1770	20230419	-70.68	468	20231024	10.90	1770	-70.68	20230419	468	10.90	20231024	1845	-71.87	20221118	468	10.90	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
75	20231117	150537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-9	5	-1.74	39974895	78806	65.42	518	518	505	673	363	518	507.26	1.14	0	-3956	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	250	-6.61	1.34	12	0.16	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
76	20231117	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-11	5	-2.12	29826438	58771	48.79	518	518	505	673	363	518	507.50	1.14	0	-2703	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	249	-6.58	1.33	12	0.12	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
77	20231117	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-9	5	-1.74	28161418	55498	46.07	518	518	505	673	363	518	507.43	1.14	0	-2462	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	250	-6.61	1.34	12	0.11	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
78	20231117	120535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-11	5	-2.12	26709659	52637	43.70	518	518	505	673	363	518	507.43	1.14	0	-2444	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	249	-6.58	1.33	12	0.11	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
79	20231117	110536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	-8	5	-1.54	22629993	44582	37.01	518	518	505	673	363	518	507.60	1.14	0	-2413	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	251	-6.62	1.34	12	0.09	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
80	20231117	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-12	5	-2.32	15643984	30813	25.58	518	518	505	673	363	518	507.71	1.14	0	-1280	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	249	-6.57	1.33	12	0.06	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
81	20231117	090536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	511	-7	5	-1.35	1967251	3804	3.16	518	518	511	673	363	518	517.15	1.14	0	-536	528	522	514	508	500	519	505	246	155	500	340	1	1	49160599	251	-6.64	1.34	12	0.01	-77.00	381.00	1770	20230419	-71.13	468	20231024	9.19	1770	-71.13	20230419	468	9.19	20231024	1845	-72.30	20221118	468	9.19	20231024	0.00	N	054220	500	245 억		562056	N	N	0	N	00	N
82	20231116	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-7	5	-1.35	48506648	94703	74.89	519	519	506	674	364	519	512.20	1.13	0	6446	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	252	-6.65	1.34	12	0.19	-77.00	381.00	1770	20230419	-71.07	468	20231024	9.40	1770	-71.07	20230419	468	9.40	20231024	1845	-72.25	20221118	468	9.40	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
83	20231116	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	-7	5	-1.35	37847458	73765	58.33	519	519	510	674	364	519	513.08	1.13	0	6331	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	252	-6.65	1.34	12	0.15	-77.00	381.00	1770	20230419	-71.07	468	20231024	9.40	1770	-71.07	20230419	468	9.40	20231024	1845	-72.25	20221118	468	9.40	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
84	20231116	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-3	5	-0.58	11083878	21512	17.01	519	519	510	674	364	519	515.24	1.13	0	-568	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	254	-6.70	1.35	12	0.04	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1845	-72.03	20221118	468	10.26	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
85	20231116	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-3	5	-0.58	6981532	13559	10.72	519	519	510	674	364	519	514.90	1.13	0	-568	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	254	-6.70	1.35	12	0.03	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1845	-72.03	20221118	468	10.26	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
86	20231116	120534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-3	5	-0.58	5540563	10768	8.51	519	519	510	674	364	519	514.54	1.13	0	-568	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	254	-6.70	1.35	12	0.02	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1845	-72.03	20221118	468	10.26	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
87	20231116	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	515	-4	5	-0.77	4469139	8685	6.87	519	519	510	674	364	519	514.58	1.13	0	-1210	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	253	-6.69	1.35	12	0.02	-77.00	381.00	1770	20230419	-70.90	468	20231024	10.04	1770	-70.90	20230419	468	10.04	20231024	1845	-72.09	20221118	468	10.04	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
88	20231116	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	514	-5	5	-0.96	1208973	2330	1.84	519	519	514	674	364	519	518.87	1.13	0	-145	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	253	-6.68	1.35	12	0.00	-77.00	381.00	1770	20230419	-70.96	468	20231024	9.83	1770	-70.96	20230419	468	9.83	20231024	1845	-72.14	20221118	468	9.83	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
89	20231116	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	0	3	0.00	0	0	0.00	0	0	0	674	364	519	0.00	1.13	0	0	538	528	520	510	502	528	510	246	155	500	340	1	1	49160599	255	-6.74	1.36	12	0.00	-77.00	381.00	1770	20230419	-70.68	468	20231024	10.90	1770	-70.68	20230419	468	10.90	20231024	1845	-71.87	20221118	468	10.90	20231024	0.00	N	054220	500	245 억		557786	N	N	0	N	00	N
90	20231115	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	0	3	0.00	65470048	126244	75.89	519	530	512	674	364	519	518.60	1.12	0	7683	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	255	-6.74	1.36	12	0.26	-77.00	381.00	1770	20230419	-70.68	468	20231024	10.90	1770	-70.68	20230419	468	10.90	20231024	1845	-71.87	20221118	468	10.90	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
91	20231115	150538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-3	5	-0.58	50400501	97142	58.39	519	530	512	674	364	519	518.83	1.12	0	7708	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	254	-6.70	1.35	12	0.20	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1845	-72.03	20221118	468	10.26	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
92	20231115	140536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	516	-3	5	-0.58	46090890	88793	53.37	519	530	512	674	364	519	519.08	1.12	0	7709	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	254	-6.70	1.35	12	0.18	-77.00	381.00	1770	20230419	-70.85	468	20231024	10.26	1770	-70.85	20230419	468	10.26	20231024	1845	-72.03	20221118	468	10.26	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
93	20231115	130539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-1	5	-0.19	36677835	70550	42.41	519	530	512	674	364	519	519.88	1.12	0	714	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	255	-6.73	1.36	12	0.14	-77.00	381.00	1770	20230419	-70.73	468	20231024	10.68	1770	-70.73	20230419	468	10.68	20231024	1845	-71.92	20221118	468	10.68	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
94	20231115	120540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	522	3	2	0.58	34344594	66057	39.71	519	530	512	674	364	519	519.92	1.12	0	714	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	257	-6.78	1.37	12	0.13	-77.00	381.00	1770	20230419	-70.51	468	20231024	11.54	1770	-70.51	20230419	468	11.54	20231024	1845	-71.71	20221118	468	11.54	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
95	20231115	110544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	518	-1	5	-0.19	25690139	49421	29.71	519	530	512	674	364	519	519.82	1.12	0	-3731	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	255	-6.73	1.36	12	0.10	-77.00	381.00	1770	20230419	-70.73	468	20231024	10.68	1770	-70.73	20230419	468	10.68	20231024	1845	-71.92	20221118	468	10.68	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
96	20231115	100541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	520	1	2	0.19	22873702	43955	26.42	519	530	517	674	364	519	520.39	1.12	0	-5303	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	256	-6.75	1.36	12	0.09	-77.00	381.00	1770	20230419	-70.62	468	20231024	11.11	1770	-70.62	20230419	468	11.11	20231024	1845	-71.82	20221118	468	11.11	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
97	20231115	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	517	-2	5	-0.39	14720119	28369	17.05	519	519	517	674	364	519	518.88	1.12	0	-3393	529	523	513	507	497	527	511	246	155	500	340	1	1	49160599	254	-6.71	1.36	12	0.06	-77.00	381.00	1770	20230419	-70.79	468	20231024	10.47	1770	-70.79	20230419	468	10.47	20231024	1845	-71.98	20221118	468	10.47	20231024	0.00	N	054220	500	245 억		550103	N	N	0	N	00	N
98	20231114	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	519	9	2	1.76	81566579	160049	83.04	503	519	503	663	357	510	509.63	1.07	0	23958	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	255	-6.74	1.36	12	0.33	-77.00	381.00	1770	20230419	-70.68	468	20231024	10.90	1770	-70.68	20230419	468	10.90	20231024	1845	-71.87	20221118	468	10.90	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
99	20231114	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-1	5	-0.20	54125664	106861	55.45	503	511	503	663	357	510	506.51	1.07	0	18005	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	250	-6.61	1.34	12	0.22	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
100	20231114	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-4	5	-0.78	49273917	97312	50.49	503	511	503	663	357	510	506.35	1.07	0	17000	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	249	-6.57	1.33	12	0.20	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
101	20231114	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-5	5	-0.98	48338080	95468	49.53	503	511	503	663	357	510	506.33	1.07	0	16772	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	248	-6.56	1.33	12	0.19	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
102	20231114	120532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-1	5	-0.20	36122187	71295	36.99	503	511	503	663	357	510	506.66	1.07	0	4668	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	250	-6.61	1.34	12	0.15	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
103	20231114	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	0	3	0.00	32522859	64231	33.33	503	510	503	663	357	510	506.34	1.07	0	3538	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	251	-6.62	1.34	12	0.13	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
104	20231114	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-6	5	-1.18	14638338	29046	15.07	503	507	503	663	357	510	503.97	1.07	0	6259	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	248	-6.55	1.32	12	0.06	-77.00	381.00	1770	20230419	-71.53	468	20231024	7.69	1770	-71.53	20230419	468	7.69	20231024	1845	-72.68	20221118	468	7.69	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
105	20231114	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-6	5	-1.18	3986707	7918	4.11	503	505	503	663	357	510	503.50	1.07	0	1075	519	514	506	501	493	517	504	246	153	500	330	1	1	49160599	248	-6.55	1.32	12	0.02	-77.00	381.00	1770	20230419	-71.53	468	20231024	7.69	1770	-71.53	20230419	468	7.69	20231024	1845	-72.68	20221118	468	7.69	20231024	0.00	N	054220	500	245 억		528372	N	N	0	N	00	N
106	20231113	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	2	2	0.39	96402645	192335	508.39	502	511	498	660	356	508	501.22	1.10	0	-11325	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	251	-6.62	1.34	12	0.39	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
107	20231113	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-9	5	-1.77	78304371	156387	413.37	502	511	498	660	356	508	500.71	1.10	0	-10818	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	245	-6.48	1.31	12	0.32	-77.00	381.00	1770	20230419	-71.81	468	20231024	6.62	1770	-71.81	20230419	468	6.62	20231024	1845	-72.95	20221118	468	6.62	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
108	20231113	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-9	5	-1.77	69791726	139316	368.25	502	511	498	660	356	508	500.96	1.10	0	-10839	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	245	-6.48	1.31	12	0.28	-77.00	381.00	1770	20230419	-71.81	468	20231024	6.62	1770	-71.81	20230419	468	6.62	20231024	1845	-72.95	20221118	468	6.62	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
109	20231113	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-6	5	-1.18	41601632	82906	219.14	502	511	498	660	356	508	501.79	1.10	0	-2655	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	247	-6.52	1.32	12	0.17	-77.00	381.00	1770	20230419	-71.64	468	20231024	7.26	1770	-71.64	20230419	468	7.26	20231024	1845	-72.79	20221118	468	7.26	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
110	20231113	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	499	-9	5	-1.77	41089101	81885	216.44	502	511	498	660	356	508	501.79	1.10	0	-1635	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	245	-6.48	1.31	12	0.17	-77.00	381.00	1770	20230419	-71.81	468	20231024	6.62	1770	-71.81	20230419	468	6.62	20231024	1845	-72.95	20221118	468	6.62	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
111	20231113	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-3	5	-0.59	35102380	69888	184.73	502	511	498	660	356	508	502.27	1.10	0	-779	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	248	-6.56	1.33	12	0.14	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
112	20231113	100517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-3	5	-0.59	13472125	26598	70.31	502	511	502	660	356	508	506.51	1.10	0	-717	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	248	-6.56	1.33	12	0.05	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
113	20231113	090522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	0	3	0.00	4864469	9658	25.53	502	508	502	660	356	508	503.67	1.10	0	-183	520	513	506	499	492	510	496	246	152	500	330	1	1	49160599	250	-6.60	1.33	12	0.02	-77.00	381.00	1770	20230419	-71.30	468	20231024	8.55	1770	-71.30	20230419	468	8.55	20231024	1845	-72.47	20221118	468	8.55	20231024	0.00	N	054220	500	245 억		539664	N	N	0	N	00	N
114	20231110	160538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-1	5	-0.20	19028332	37724	24.63	509	513	499	661	357	509	504.41	1.12	0	-8636	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	250	-6.60	1.33	12	0.08	-77.00	381.00	1770	20230419	-71.30	468	20231024	8.55	1770	-71.30	20230419	468	8.55	20231024	1845	-72.47	20221118	468	8.55	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
115	20231110	150529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-4	5	-0.79	16581710	32892	21.47	509	513	499	661	357	509	504.13	1.12	0	-7611	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	248	-6.56	1.33	12	0.07	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
116	20231110	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-3	5	-0.59	12333582	24440	15.96	509	513	499	661	357	509	504.65	1.12	0	-7484	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	249	-6.57	1.33	12	0.05	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
117	20231110	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	-5	5	-0.98	8795356	17434	11.38	509	513	499	661	357	509	504.49	1.12	0	-6515	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	248	-6.55	1.32	12	0.04	-77.00	381.00	1770	20230419	-71.53	468	20231024	7.69	1770	-71.53	20230419	468	7.69	20231024	1845	-72.68	20221118	468	7.69	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
118	20231110	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-9	5	-1.77	7226224	14313	9.34	509	513	499	661	357	509	504.87	1.12	0	-5484	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	246	-6.49	1.31	12	0.03	-77.00	381.00	1770	20230419	-71.75	468	20231024	6.84	1770	-71.75	20230419	468	6.84	20231024	1845	-72.90	20221118	468	6.84	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
119	20231110	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	501	-8	5	-1.57	6415318	12697	8.29	509	513	499	661	357	509	505.26	1.12	0	-5136	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	246	-6.51	1.31	12	0.03	-77.00	381.00	1770	20230419	-71.69	468	20231024	7.05	1770	-71.69	20230419	468	7.05	20231024	1845	-72.85	20221118	468	7.05	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
120	20231110	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	-2	5	-0.39	4907166	9695	6.33	509	513	504	661	357	509	506.15	1.12	0	-5085	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	249	-6.58	1.33	12	0.02	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
121	20231110	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	-1	5	-0.20	890716	1750	1.14	509	513	508	661	357	509	508.98	1.12	0	-65	525	516	508	499	491	513	496	246	152	500	330	1	1	49160599	250	-6.60	1.33	12	0.00	-77.00	381.00	1770	20230419	-71.30	468	20231024	8.55	1770	-71.30	20230419	468	8.55	20231024	1845	-72.47	20221118	468	8.55	20231024	0.00	N	054220	500	245 억		548300	N	N	0	N	00	N
122	20231109	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-1	5	-0.20	77676315	152794	196.16	510	517	500	663	357	510	508.37	1.13	0	-5000	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	250	-6.61	1.34	12	0.31	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
123	20231109	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	2	2	0.39	72925921	143476	184.20	510	517	500	663	357	510	508.28	1.13	0	-5112	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	252	-6.65	1.34	12	0.29	-77.00	381.00	1770	20230419	-71.07	468	20231024	9.40	1770	-71.07	20230419	468	9.40	20231024	1845	-72.25	20221118	468	9.40	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
124	20231109	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-5	5	-0.98	62876067	123630	158.72	510	517	500	663	357	510	508.58	1.13	0	11871	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	248	-6.56	1.33	12	0.25	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
125	20231109	130513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	-5	5	-0.98	58939904	115849	148.73	510	517	500	663	357	510	508.76	1.13	0	16344	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	248	-6.56	1.33	12	0.24	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
126	20231109	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	-1	5	-0.20	55133057	108340	139.09	510	517	500	663	357	510	508.89	1.13	0	20406	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	250	-6.61	1.34	12	0.22	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
127	20231109	110514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	513	3	2	0.59	32575531	63618	81.68	510	517	506	663	357	510	512.05	1.13	0	1235	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	252	-6.66	1.35	12	0.13	-77.00	381.00	1770	20230419	-71.02	468	20231024	9.62	1770	-71.02	20230419	468	9.62	20231024	1845	-72.20	20221118	468	9.62	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
128	20231109	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	2	2	0.39	15092897	29556	37.95	510	514	506	663	357	510	510.65	1.13	0	-25	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	252	-6.65	1.34	12	0.06	-77.00	381.00	1770	20230419	-71.07	468	20231024	9.40	1770	-71.07	20230419	468	9.40	20231024	1845	-72.25	20221118	468	9.40	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
129	20231109	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	-4	5	-0.78	4504884	8836	11.34	510	510	506	663	357	510	509.83	1.13	0	-244	518	514	508	504	498	516	506	246	153	500	330	1	1	49160599	249	-6.57	1.33	12	0.02	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		553300	N	N	0	N	00	N
130	20231108	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	8	2	1.59	38988646	77298	32.54	503	512	502	652	352	502	504.39	1.12	0	1410	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	251	-6.62	1.34	12	0.16	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
131	20231108	150510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	2	2	0.40	34973064	69410	29.22	503	512	502	652	352	502	503.86	1.12	0	1307	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	248	-6.55	1.32	12	0.14	-77.00	381.00	1770	20230419	-71.53	468	20231024	7.69	1770	-71.53	20230419	468	7.69	20231024	1845	-72.68	20221118	468	7.69	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
132	20231108	140508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	4	2	0.80	27180828	53967	22.72	503	512	502	652	352	502	503.66	1.12	0	1319	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	249	-6.57	1.33	12	0.11	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
133	20231108	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	4	2	0.80	25822716	51283	21.59	503	512	502	652	352	502	503.53	1.12	0	1283	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	249	-6.57	1.33	12	0.10	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
134	20231108	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	3	2	0.60	23983112	47646	20.06	503	512	502	652	352	502	503.36	1.12	0	1283	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	248	-6.56	1.33	12	0.10	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
135	20231108	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	2	2	0.40	12164472	24112	10.15	503	512	502	652	352	502	504.50	1.12	0	1283	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	248	-6.55	1.32	12	0.05	-77.00	381.00	1770	20230419	-71.53	468	20231024	7.69	1770	-71.53	20230419	468	7.69	20231024	1845	-72.68	20221118	468	7.69	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
136	20231108	100509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	5	2	1.00	10219389	20250	8.53	503	512	503	652	352	502	504.66	1.12	0	811	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	249	-6.58	1.33	12	0.04	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
137	20231108	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	6	2	1.20	2069428	4102	1.73	503	510	503	652	352	502	504.49	1.12	0	-323	526	513	502	489	478	508	484	246	150	500	330	1	1	49160599	250	-6.60	1.33	12	0.01	-77.00	381.00	1770	20230419	-71.30	468	20231024	8.55	1770	-71.30	20230419	468	8.55	20231024	1845	-72.47	20221118	468	8.55	20231024	0.00	N	054220	500	245 억		551890	N	N	0	N	00	N
138	20231107	160509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	-5	5	-0.99	118647173	235676	156.76	507	515	491	659	355	507	503.43	1.19	0	-33540	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	247	-6.52	1.32	12	0.48	-77.00	381.00	1770	20230419	-71.64	468	20231024	7.26	1770	-71.64	20230419	468	7.26	20231024	1845	-72.79	20221118	468	7.26	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
139	20231107	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	503	-4	5	-0.79	115910835	230195	153.11	507	515	491	659	355	507	503.53	1.19	0	-34297	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	247	-6.53	1.32	12	0.47	-77.00	381.00	1770	20230419	-71.58	468	20231024	7.48	1770	-71.58	20230419	468	7.48	20231024	1845	-72.74	20221118	468	7.48	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
140	20231107	140512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-7	5	-1.38	114787311	227965	151.63	507	515	491	659	355	507	503.53	1.19	0	-33268	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	246	-6.49	1.31	12	0.46	-77.00	381.00	1770	20230419	-71.75	468	20231024	6.84	1770	-71.75	20230419	468	6.84	20231024	1845	-72.90	20221118	468	6.84	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
141	20231107	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	0	3	0.00	113272794	224933	149.61	507	515	491	659	355	507	503.58	1.19	0	-33325	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	249	-6.58	1.33	12	0.46	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
142	20231107	120507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-7	5	-1.38	102990645	204238	135.85	507	515	496	659	355	507	504.27	1.19	0	-31417	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	246	-6.49	1.31	12	0.42	-77.00	381.00	1770	20230419	-71.75	468	20231024	6.84	1770	-71.75	20230419	468	6.84	20231024	1845	-72.90	20221118	468	6.84	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
143	20231107	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	0	3	0.00	43529662	85694	57.00	507	515	504	659	355	507	507.97	1.19	0	2025	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	249	-6.58	1.33	12	0.17	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
144	20231107	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	0	3	0.00	39681733	78087	51.94	507	515	505	659	355	507	508.17	1.19	0	1880	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	249	-6.58	1.33	12	0.16	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
145	20231107	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	512	5	2	0.99	7973695	15716	10.45	507	512	507	659	355	507	507.36	1.19	0	-70	518	512	507	501	496	515	504	246	152	500	330	1	1	49160599	252	-6.65	1.34	12	0.03	-77.00	381.00	1770	20230419	-71.07	468	20231024	9.40	1770	-71.07	20230419	468	9.40	20231024	1845	-72.25	20221118	468	9.40	20231024	0.00	N	054220	500	245 억		585430	N	N	0	N	00	N
146	20231106	160457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	1	2	0.20	76323160	150301	109.68	506	513	502	657	355	506	507.80	1.16	0	15162	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	249	-6.58	1.33	12	0.31	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
147	20231106	150459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	3	2	0.59	75872742	149413	109.03	506	513	502	657	355	506	507.81	1.16	0	14987	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	250	-6.61	1.34	12	0.30	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
148	20231106	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	0	3	0.00	64080868	126091	92.01	506	513	504	657	355	506	508.21	1.16	0	15206	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	249	-6.57	1.33	12	0.26	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
149	20231106	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	4	2	0.79	57329820	112750	82.27	506	513	506	657	355	506	508.47	1.16	0	13612	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	251	-6.62	1.34	12	0.23	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
150	20231106	120500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	4	2	0.79	32883253	64563	47.11	506	513	506	657	355	506	509.32	1.16	0	13849	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	251	-6.62	1.34	12	0.13	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
151	20231106	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	4	2	0.79	22558751	44357	32.37	506	512	506	657	355	506	508.57	1.16	0	13237	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	251	-6.62	1.34	12	0.09	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
152	20231106	100439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	3	2	0.59	17056921	33578	24.50	506	510	506	657	355	506	507.98	1.16	0	12450	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	250	-6.61	1.34	12	0.07	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
153	20231106	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	3	2	0.59	4633951	9158	6.68	506	509	506	657	355	506	506.00	1.16	0	0	517	511	507	501	497	509	499	246	151	500	330	1	1	49160599	250	-6.61	1.34	12	0.02	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		570268	N	N	0	N	00	N
154	20231103	160454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	4	2	0.80	69339923	136900	171.18	513	513	503	652	352	502	506.50	1.14	0	7358	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	249	-6.57	1.33	12	0.28	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
155	20231103	150453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	5	2	1.00	68197290	134642	168.36	513	513	503	652	352	502	506.51	1.14	0	7358	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	249	-6.58	1.33	12	0.27	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
156	20231103	140453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	6	2	1.20	62485994	123333	154.22	513	513	503	652	352	502	506.64	1.14	0	5388	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	250	-6.60	1.33	12	0.25	-77.00	381.00	1770	20230419	-71.30	468	20231024	8.55	1770	-71.30	20230419	468	8.55	20231024	1845	-72.47	20221118	468	8.55	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
157	20231103	130453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	507	5	2	1.00	62214519	122798	153.55	513	513	503	652	352	502	506.64	1.14	0	5388	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	249	-6.58	1.33	12	0.25	-77.00	381.00	1770	20230419	-71.36	468	20231024	8.33	1770	-71.36	20230419	468	8.33	20231024	1845	-72.52	20221118	468	8.33	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
158	20231103	120453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	509	7	2	1.39	60749867	119918	149.95	513	513	503	652	352	502	506.60	1.14	0	5340	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	250	-6.61	1.34	12	0.24	-77.00	381.00	1770	20230419	-71.24	468	20231024	8.76	1770	-71.24	20230419	468	8.76	20231024	1845	-72.41	20221118	468	8.76	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
159	20231103	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	510	8	2	1.59	57021209	112607	140.81	513	513	503	652	352	502	506.37	1.14	0	3272	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	251	-6.62	1.34	12	0.23	-77.00	381.00	1770	20230419	-71.19	468	20231024	8.97	1770	-71.19	20230419	468	8.97	20231024	1845	-72.36	20221118	468	8.97	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
160	20231103	100450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	506	4	2	0.80	50488975	99677	124.64	513	513	503	652	352	502	506.53	1.14	0	-1439	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	249	-6.57	1.33	12	0.20	-77.00	381.00	1770	20230419	-71.41	468	20231024	8.12	1770	-71.41	20230419	468	8.12	20231024	1845	-72.57	20221118	468	8.12	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
161	20231103	090448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	508	6	2	1.20	5167425	10135	12.67	513	513	508	652	352	502	509.86	1.14	0	-1864	518	510	504	496	490	509	495	246	150	500	330	1	1	49160599	250	-6.60	1.33	12	0.02	-77.00	381.00	1770	20230419	-71.30	468	20231024	8.55	1770	-71.30	20230419	468	8.55	20231024	1845	-72.47	20221118	468	8.55	20231024	0.00	N	054220	500	245 억		562810	N	N	0	N	00	N
162	20231102	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	0	3	0.00	40280427	79837	80.11	502	512	498	652	352	502	504.53	1.15	0	-114	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	247	-6.52	1.32	12	0.16	-77.00	381.00	1770	20230419	-71.64	468	20231024	7.26	1770	-71.64	20230419	468	7.26	20231024	1845	-72.79	20221118	468	7.26	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
163	20231102	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	0	3	0.00	38879023	77053	77.31	502	512	498	652	352	502	504.58	1.15	0	-114	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	247	-6.52	1.32	12	0.16	-77.00	381.00	1770	20230419	-71.64	468	20231024	7.26	1770	-71.64	20230419	468	7.26	20231024	1845	-72.79	20221118	468	7.26	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
164	20231102	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	0	3	0.00	35497119	70323	70.56	502	512	498	652	352	502	504.77	1.15	0	-48	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	247	-6.52	1.32	12	0.14	-77.00	381.00	1770	20230419	-71.64	468	20231024	7.26	1770	-71.64	20230419	468	7.26	20231024	1845	-72.79	20221118	468	7.26	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
165	20231102	130450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	3	2	0.60	33457681	66263	66.49	502	512	498	652	352	502	504.92	1.15	0	-48	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	248	-6.56	1.33	12	0.13	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
166	20231102	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	3	2	0.60	20605130	40739	40.88	502	512	498	652	352	502	505.78	1.15	0	-48	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	248	-6.56	1.33	12	0.08	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
167	20231102	110448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	505	3	2	0.60	12720097	25249	25.33	502	509	498	652	352	502	503.79	1.15	0	1019	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	248	-6.56	1.33	12	0.05	-77.00	381.00	1770	20230419	-71.47	468	20231024	7.91	1770	-71.47	20230419	468	7.91	20231024	1845	-72.63	20221118	468	7.91	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
168	20231102	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	504	2	2	0.40	10601510	21054	21.12	502	509	498	652	352	502	503.54	1.15	0	-45	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	248	-6.55	1.32	12	0.04	-77.00	381.00	1770	20230419	-71.53	468	20231024	7.69	1770	-71.53	20230419	468	7.69	20231024	1845	-72.68	20221118	468	7.69	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
169	20231102	090452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	500	-2	5	-0.40	5172253	10299	10.33	502	505	498	652	352	502	502.21	1.15	0	-802	518	510	494	486	470	514	490	246	150	500	330	1	1	49160599	246	-6.49	1.31	12	0.02	-77.00	381.00	1770	20230419	-71.75	468	20231024	6.84	1770	-71.75	20230419	468	6.84	20231024	1845	-72.90	20221118	468	6.84	20231024	0.00	N	054220	500	245 억		562924	N	N	0	N	00	N
170	20231101	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	502	21	2	4.37	47699997	97059	62.87	479	502	478	625	337	481	491.45	1.08	0	30586	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	247	-6.52	1.32	12	0.20	-77.00	381.00	1770	20230419	-71.64	468	20231024	7.26	1770	-71.64	20230419	468	7.26	20231024	1845	-72.79	20221118	468	7.26	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N
171	20231101	150446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	9	2	1.87	44865324	91401	59.20	479	502	478	625	337	481	490.86	1.08	0	30594	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	241	-6.36	1.29	12	0.19	-77.00	381.00	1770	20230419	-72.32	468	20231024	4.70	1770	-72.32	20230419	468	4.70	20231024	1845	-73.44	20221118	468	4.70	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N
172	20231101	140443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	490	9	2	1.87	38717811	78982	51.16	479	500	478	625	337	481	490.21	1.08	0	29020	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	241	-6.36	1.29	12	0.16	-77.00	381.00	1770	20230419	-72.32	468	20231024	4.70	1770	-72.32	20230419	468	4.70	20231024	1845	-73.44	20221118	468	4.70	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N
173	20231101	130446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	12	2	2.49	24334717	49695	32.19	479	500	478	625	337	481	489.68	1.08	0	24942	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	242	-6.40	1.29	12	0.10	-77.00	381.00	1770	20230419	-72.15	468	20231024	5.34	1770	-72.15	20230419	468	5.34	20231024	1845	-73.28	20221118	468	5.34	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N
174	20231101	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	497	16	2	3.33	18332281	37532	24.31	479	500	478	625	337	481	488.44	1.08	0	15931	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	244	-6.45	1.30	12	0.08	-77.00	381.00	1770	20230419	-71.92	468	20231024	6.20	1770	-71.92	20230419	468	6.20	20231024	1845	-73.06	20221118	468	6.20	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N
175	20231101	110458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	493	12	2	2.49	16510012	33876	21.94	479	497	478	625	337	481	487.37	1.08	0	15820	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	242	-6.40	1.29	12	0.07	-77.00	381.00	1770	20230419	-72.15	468	20231024	5.34	1770	-72.15	20230419	468	5.34	20231024	1845	-73.28	20221118	468	5.34	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N
176	20231101	100453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	487	6	2	1.25	10420452	21522	13.94	479	491	478	625	337	481	484.18	1.08	0	10411	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	239	-6.32	1.28	12	0.04	-77.00	381.00	1770	20230419	-72.49	468	20231024	4.06	1770	-72.49	20230419	468	4.06	20231024	1845	-73.60	20221118	468	4.06	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N
177	20231101	090454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	489	8	2	1.66	5209613	10841	7.02	479	489	478	625	337	481	480.55	1.08	0	2803	513	497	489	473	465	493	469	246	144	500	310	1	1	49160599	240	-6.35	1.28	12	0.02	-77.00	381.00	1770	20230419	-72.37	468	20231024	4.49	1770	-72.37	20230419	468	4.49	20231024	1845	-73.50	20221118	468	4.49	20231024	0.00	N	054220	500	245 억		532338	N	N	0	N	00	N