KissMeData/331380/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	161226	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2115	-5	5	-0.24	117175750	55326	63.07	2120	2145	2100	2755	1485	2120	2117.91	1.53	0	5432	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	403	15.00	1.93	12	0.29	141.00	1096.00	3260	20230706	-35.12	1855	20230103	14.02	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1855	14.02	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
3	20231130	151224	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2115	-5	5	-0.24	110663835	52245	59.56	2120	2145	2100	2755	1485	2120	2118.17	1.53	0	5221	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	403	15.00	1.93	12	0.27	141.00	1096.00	3260	20230706	-35.12	1855	20230103	14.02	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1855	14.02	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
4	20231130	141221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	15	2	0.71	99302810	46895	53.46	2120	2145	2100	2755	1485	2120	2117.56	1.53	0	4417	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	407	15.14	1.95	12	0.25	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
5	20231130	131220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2125	5	2	0.24	92283750	43609	49.71	2120	2145	2100	2755	1485	2120	2116.16	1.53	0	4435	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	405	15.07	1.94	12	0.23	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
6	20231130	121235	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2110	-10	5	-0.47	78908260	37319	42.54	2120	2145	2100	2755	1485	2120	2114.43	1.53	0	4621	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	402	14.96	1.93	12	0.20	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
7	20231130	111228	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2115	-5	5	-0.24	69556855	32889	37.49	2120	2145	2100	2755	1485	2120	2114.90	1.53	0	4482	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	403	15.00	1.93	12	0.17	141.00	1096.00	3260	20230706	-35.12	1855	20230103	14.02	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1855	14.02	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
8	20231130	101221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2125	5	2	0.24	19148920	9039	10.30	2120	2130	2115	2755	1485	2120	2118.48	1.53	0	1626	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	405	15.07	1.94	12	0.05	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
9	20231130	091222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	0	3	0.00	3508995	1657	1.89	2120	2120	2115	2755	1485	2120	2117.68	1.53	0	596	2200	2160	2130	2090	2060	2145	2075	19	635	100	1310	5	1	19048582	404	15.04	1.93	12	0.01	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	3.00	N	331380	100	19 억		291004	N	N	0	N	00	N
10	20231129	161215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	-45	5	-2.08	186297150	87643	150.11	2155	2170	2100	2810	1520	2165	2125.64	1.52	0	384	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	404	15.04	1.93	12	0.46	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
11	20231129	151227	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2125	-40	5	-1.85	182459330	85832	147.01	2155	2170	2100	2810	1520	2165	2125.77	1.52	0	674	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	405	15.07	1.94	12	0.45	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
12	20231129	141219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2110	-55	5	-2.54	168440060	79204	135.66	2155	2170	2100	2810	1520	2165	2126.66	1.52	0	2529	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	402	14.96	1.93	12	0.42	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
13	20231129	131221	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2125	-40	5	-1.85	129079165	60592	103.78	2155	2170	2100	2810	1520	2165	2130.30	1.52	0	3134	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	405	15.07	1.94	12	0.32	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
14	20231129	121222	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2125	-40	5	-1.85	115450270	54162	92.77	2155	2170	2100	2810	1520	2165	2131.57	1.52	0	3051	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	405	15.07	1.94	12	0.28	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
15	20231129	111223	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	-35	5	-1.62	114309840	53628	91.85	2155	2170	2100	2810	1520	2165	2131.53	1.52	0	3062	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	406	15.11	1.94	12	0.28	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
16	20231129	101220	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	-30	5	-1.39	101047200	47394	81.17	2155	2170	2100	2810	1520	2165	2132.07	1.52	0	2485	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	407	15.14	1.95	12	0.25	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
17	20231129	091215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2155	-10	5	-0.46	11747430	5466	9.36	2155	2155	2140	2810	1520	2165	2149.18	1.52	0	334	2198	2181	2153	2136	2108	2190	2145	19	645	100	1340	5	1	19048582	410	15.28	1.97	12	0.03	141.00	1096.00	3260	20230706	-33.90	1855	20230103	16.17	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1855	16.17	20230103	3.14	N	331380	100	19 억		290150	N	N	0	N	00	N
18	20231128	161215	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2165	25	2	1.17	125334395	58319	82.87	2155	2170	2125	2780	1500	2140	2149.11	1.56	0	-7474	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	412	15.35	1.98	12	0.31	141.00	1096.00	3260	20230706	-33.59	1855	20230103	16.71	3260	-33.59	20230706	1855	16.71	20230103	3260	-33.59	20230706	1855	16.71	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
19	20231128	151052	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2160	20	2	0.93	113861800	53018	75.34	2155	2170	2125	2780	1500	2140	2147.61	1.56	0	-7832	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	411	15.32	1.97	12	0.28	141.00	1096.00	3260	20230706	-33.74	1855	20230103	16.44	3260	-33.74	20230706	1855	16.44	20230103	3260	-33.74	20230706	1855	16.44	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
20	20231128	141213	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2160	20	2	0.93	96605620	45035	64.00	2155	2170	2125	2780	1500	2140	2145.12	1.56	0	-7340	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	411	15.32	1.97	12	0.24	141.00	1096.00	3260	20230706	-33.74	1855	20230103	16.44	3260	-33.74	20230706	1855	16.44	20230103	3260	-33.74	20230706	1855	16.44	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
21	20231128	131207	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	0	3	0.00	72684395	33953	48.25	2155	2155	2125	2780	1500	2140	2140.74	1.56	0	-6301	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.18	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
22	20231128	121214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	0	3	0.00	59097315	27607	39.23	2155	2155	2125	2780	1500	2140	2140.66	1.56	0	-4946	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.14	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
23	20231128	111214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2145	5	2	0.23	53297385	24901	35.39	2155	2155	2125	2780	1500	2140	2140.37	1.56	0	-4966	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	409	15.21	1.96	12	0.13	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
24	20231128	101209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	-10	5	-0.47	28493575	13320	18.93	2155	2155	2125	2780	1500	2140	2139.16	1.56	0	-6095	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	406	15.11	1.94	12	0.07	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
25	20231128	091209	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2150	10	2	0.47	5569650	2595	3.69	2155	2155	2130	2780	1500	2140	2146.30	1.56	0	810	2230	2185	2155	2110	2080	2170	2095	19	640	100	1320	5	1	19048582	410	15.25	1.96	12	0.01	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	2.83	N	331380	100	19 억		297624	N	N	0	N	00	N
26	20231127	161200	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	-35	5	-1.61	151694735	70370	29.37	2175	2200	2125	2825	1525	2175	2155.67	1.52	0	8865	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	408	15.18	1.95	12	0.37	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
27	20231127	151214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	-35	5	-1.61	147572265	68445	28.57	2175	2200	2125	2825	1525	2175	2156.07	1.52	0	8818	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	408	15.18	1.95	12	0.36	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
28	20231127	141210	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2160	-15	5	-0.69	141448975	65590	27.38	2175	2200	2125	2825	1525	2175	2156.56	1.52	0	8572	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	411	15.32	1.97	12	0.34	141.00	1096.00	3260	20230706	-33.74	1855	20230103	16.44	3260	-33.74	20230706	1855	16.44	20230103	3260	-33.74	20230706	1855	16.44	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
29	20231127	131214	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2150	-25	5	-1.15	96545920	44548	18.59	2175	2200	2145	2825	1525	2175	2167.23	1.52	0	511	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	410	15.25	1.96	12	0.23	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
30	20231127	121219	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2155	-20	5	-0.92	93537005	43148	18.01	2175	2200	2145	2825	1525	2175	2167.82	1.52	0	673	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	410	15.28	1.97	12	0.23	141.00	1096.00	3260	20230706	-33.90	1855	20230103	16.17	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1855	16.17	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
31	20231127	111159	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2160	-15	5	-0.69	86651810	39959	16.68	2175	2200	2145	2825	1525	2175	2168.52	1.52	0	845	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	411	15.32	1.97	12	0.21	141.00	1096.00	3260	20230706	-33.74	1855	20230103	16.44	3260	-33.74	20230706	1855	16.44	20230103	3260	-33.74	20230706	1855	16.44	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
32	20231127	101156	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2170	-5	5	-0.23	38590260	17705	7.39	2175	2200	2165	2825	1525	2175	2179.62	1.52	0	-3592	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	413	15.39	1.98	12	0.09	141.00	1096.00	3260	20230706	-33.44	1855	20230103	16.98	3260	-33.44	20230706	1855	16.98	20230103	3260	-33.44	20230706	1855	16.98	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
33	20231127	091201	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2175	0	3	0.00	10140565	4661	1.95	2175	2185	2165	2825	1525	2175	2175.62	1.52	0	1549	2335	2255	2185	2105	2035	2295	2145	19	650	100	1340	5	1	19048582	414	15.43	1.98	12	0.02	141.00	1096.00	3260	20230706	-33.28	1855	20230103	17.25	3260	-33.28	20230706	1855	17.25	20230103	3260	-33.28	20230706	1855	17.25	20230103	2.83	N	331380	100	19 억		288724	N	N	0	N	00	N
34	20231124	161154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	60	2	2.84	526523680	239219	809.84	2125	2265	2115	2745	1485	2115	2201.03	1.48	0	7983	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	414	15.43	1.98	12	1.26	141.00	1096.00	3260	20230706	-33.28	1855	20230103	17.25	3260	-33.28	20230706	1855	17.25	20230103	3260	-33.28	20230706	1855	17.25	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
35	20231124	151202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2165	50	2	2.36	514159930	233539	790.61	2125	2265	2115	2745	1485	2115	2201.60	1.48	0	7966	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	412	15.35	1.98	12	1.23	141.00	1096.00	3260	20230706	-33.59	1855	20230103	16.71	3260	-33.59	20230706	1855	16.71	20230103	3260	-33.59	20230706	1855	16.71	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
36	20231124	141158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2180	65	2	3.07	495727300	225080	761.98	2125	2265	2115	2745	1485	2115	2202.45	1.48	0	8035	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	415	15.46	1.99	12	1.18	141.00	1096.00	3260	20230706	-33.13	1855	20230103	17.52	3260	-33.13	20230706	1855	17.52	20230103	3260	-33.13	20230706	1855	17.52	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
37	20231124	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2200	85	2	4.02	482433755	219017	741.45	2125	2265	2115	2745	1485	2115	2202.72	1.48	0	9973	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	419	15.60	2.01	12	1.15	141.00	1096.00	3260	20230706	-32.52	1855	20230103	18.60	3260	-32.52	20230706	1855	18.60	20230103	3260	-32.52	20230706	1855	18.60	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
38	20231124	121203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2185	70	2	3.31	455114460	206538	699.20	2125	2265	2115	2745	1485	2115	2203.54	1.48	0	8272	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	416	15.50	1.99	12	1.08	141.00	1096.00	3260	20230706	-32.98	1855	20230103	17.79	3260	-32.98	20230706	1855	17.79	20230103	3260	-32.98	20230706	1855	17.79	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
39	20231124	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2175	60	2	2.84	414884780	188195	637.11	2125	2265	2115	2745	1485	2115	2204.55	1.48	0	12746	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	414	15.43	1.98	12	0.99	141.00	1096.00	3260	20230706	-33.28	1855	20230103	17.25	3260	-33.28	20230706	1855	17.25	20230103	3260	-33.28	20230706	1855	17.25	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
40	20231124	101201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2190	75	2	3.55	391315695	177390	600.53	2125	2265	2115	2745	1485	2115	2205.96	1.48	0	11985	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	417	15.53	2.00	12	0.93	141.00	1096.00	3260	20230706	-32.82	1855	20230103	18.06	3260	-32.82	20230706	1855	18.06	20230103	3260	-32.82	20230706	1855	18.06	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
41	20231124	091154	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	30	2	1.42	11884105	5562	18.83	2125	2150	2115	2745	1485	2115	2136.66	1.48	0	-2041	2158	2136	2118	2096	2078	2127	2087	19	630	100	1310	5	1	19048582	409	15.21	1.96	12	0.03	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	2.83	N	331380	100	19 억		281441	N	N	0	N	00	N
42	20231123	161139	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-10	5	-0.47	62639430	29519	71.38	2135	2140	2100	2760	1490	2125	2122.00	1.51	0	-6173	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	403	15.00	1.93	12	0.15	141.00	1096.00	3260	20230706	-35.12	1855	20230103	14.02	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1855	14.02	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
43	20231123	151219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-20	5	-0.94	60611955	28560	69.07	2135	2140	2100	2760	1490	2125	2122.27	1.51	0	-5951	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	401	14.93	1.92	12	0.15	141.00	1096.00	3260	20230706	-35.43	1855	20230103	13.48	3260	-35.43	20230706	1855	13.48	20230103	3260	-35.43	20230706	1855	13.48	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
44	20231123	141220	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	-15	5	-0.71	55008365	25902	62.64	2135	2140	2110	2760	1490	2125	2123.71	1.51	0	-6420	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	402	14.96	1.93	12	0.14	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
45	20231123	131218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	5	2	0.24	30932470	14533	35.14	2135	2140	2110	2760	1490	2125	2128.43	1.51	0	-2064	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	406	15.11	1.94	12	0.08	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
46	20231123	121157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	15	2	0.71	21912095	10302	24.91	2135	2140	2110	2760	1490	2125	2126.97	1.51	0	-68	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	408	15.18	1.95	12	0.05	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
47	20231123	111229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	10	2	0.47	15336935	7225	17.47	2135	2135	2110	2760	1490	2125	2122.76	1.51	0	322	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	407	15.14	1.95	12	0.04	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
48	20231123	101203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	0	3	0.00	12287540	5789	14.00	2135	2135	2110	2760	1490	2125	2122.57	1.51	0	323	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	405	15.07	1.94	12	0.03	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
49	20231123	091157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-5	5	-0.24	4963100	2337	5.65	2135	2135	2110	2760	1490	2125	2123.71	1.51	0	-263	2161	2142	2131	2112	2101	2137	2107	19	635	100	1310	5	1	19048582	404	15.04	1.93	12	0.01	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	2.84	N	331380	100	19 억		288086	N	N	0	N	00	N
50	20231122	161114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-25	5	-1.16	88040005	41344	52.73	2150	2150	2120	2795	1505	2150	2129.45	1.51	0	699	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	405	15.07	1.94	12	0.22	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
51	20231122	151138	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-25	5	-1.16	80963410	38013	48.48	2150	2150	2120	2795	1505	2150	2129.89	1.51	0	406	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	405	15.07	1.94	12	0.20	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
52	20231122	141128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-20	5	-0.93	74777110	35102	44.77	2150	2150	2120	2795	1505	2150	2130.28	1.51	0	-24	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	406	15.11	1.94	12	0.18	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
53	20231122	131206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-25	5	-1.16	68307455	32054	40.88	2150	2150	2120	2795	1505	2150	2131.01	1.51	0	-1090	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	405	15.07	1.94	12	0.17	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
54	20231122	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-10	5	-0.47	46390115	21738	27.72	2150	2150	2125	2795	1505	2150	2134.06	1.51	0	-2258	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	408	15.18	1.95	12	0.11	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
55	20231122	111304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-15	5	-0.70	41568335	19478	24.84	2150	2150	2125	2795	1505	2150	2134.12	1.51	0	-2264	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	407	15.14	1.95	12	0.10	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
56	20231122	101225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-15	5	-0.70	22752810	10660	13.60	2150	2150	2125	2795	1505	2150	2134.41	1.51	0	-4924	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	407	15.14	1.95	12	0.06	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
57	20231122	091133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-5	5	-0.23	3232835	1511	1.93	2150	2150	2125	2795	1505	2150	2139.53	1.51	0	-508	2213	2181	2158	2126	2103	2170	2115	19	645	100	1330	5	1	19048582	409	15.21	1.96	12	0.01	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	2.82	N	331380	100	19 억		287237	N	N	0	N	00	N
58	20231121	161128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-5	5	-0.23	167162240	77804	67.20	2190	2190	2135	2800	1510	2155	2148.47	1.44	0	12547	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	410	15.25	1.96	12	0.41	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
59	20231121	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-15	5	-0.70	164181815	76417	66.01	2190	2190	2135	2800	1510	2155	2148.47	1.44	0	12431	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	408	15.18	1.95	12	0.40	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
60	20231121	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	-15	5	-0.70	137177330	63811	55.12	2190	2190	2135	2800	1510	2155	2149.71	1.44	0	11584	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	408	15.18	1.95	12	0.33	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
61	20231121	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-5	5	-0.23	125379450	58305	50.36	2190	2190	2135	2800	1510	2155	2150.38	1.44	0	11621	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	410	15.25	1.96	12	0.31	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
62	20231121	121108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	-10	5	-0.46	118784680	55236	47.71	2190	2190	2135	2800	1510	2155	2150.46	1.44	0	11411	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	409	15.21	1.96	12	0.29	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
63	20231121	111101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-5	5	-0.23	106557405	49532	42.78	2190	2190	2135	2800	1510	2155	2151.26	1.44	0	10293	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	410	15.25	1.96	12	0.26	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
64	20231121	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2150	-5	5	-0.23	89219080	41465	35.82	2190	2190	2135	2800	1510	2155	2151.64	1.44	0	9879	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	410	15.25	1.96	12	0.22	141.00	1096.00	3260	20230706	-34.05	1855	20230103	15.90	3260	-34.05	20230706	1855	15.90	20230103	3260	-34.05	20230706	1855	15.90	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
65	20231121	091052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2160	5	2	0.23	20055585	9215	7.96	2190	2190	2155	2800	1510	2155	2177.33	1.44	0	-854	2201	2177	2146	2122	2091	2190	2135	19	645	100	1330	5	1	19048582	411	15.32	1.97	12	0.05	141.00	1096.00	3260	20230706	-33.74	1855	20230103	16.44	3260	-33.74	20230706	1855	16.44	20230103	3260	-33.74	20230706	1855	16.44	20230103	2.74	N	331380	100	19 억		274690	N	N	0	N	00	N
66	20231120	161058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	20	2	0.94	246779240	115212	147.69	2135	2170	2115	2775	1495	2135	2141.96	1.34	0	18988	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	410	15.28	1.97	12	0.60	141.00	1096.00	3260	20230706	-33.90	1855	20230103	16.17	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1855	16.17	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
67	20231120	151108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	5	2	0.23	238315090	111275	142.64	2135	2170	2115	2775	1495	2135	2141.68	1.34	0	19505	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.58	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
68	20231120	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	10	2	0.47	185829410	86857	111.34	2135	2165	2115	2775	1495	2135	2139.49	1.34	0	18779	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	409	15.21	1.96	12	0.46	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
69	20231120	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	0	3	0.00	127388170	59556	76.34	2135	2160	2115	2775	1495	2135	2138.97	1.34	0	16446	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	407	15.14	1.95	12	0.31	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
70	20231120	121105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	5	2	0.23	120801170	56473	72.39	2135	2160	2115	2775	1495	2135	2139.10	1.34	0	15022	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.30	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
71	20231120	111057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	20	2	0.94	78058345	36472	46.75	2135	2160	2115	2775	1495	2135	2140.23	1.34	0	3352	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	410	15.28	1.97	12	0.19	141.00	1096.00	3260	20230706	-33.90	1855	20230103	16.17	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1855	16.17	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
72	20231120	101056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2155	20	2	0.94	42923475	20102	25.77	2135	2160	2115	2775	1495	2135	2135.28	1.34	0	2245	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	410	15.28	1.97	12	0.11	141.00	1096.00	3260	20230706	-33.90	1855	20230103	16.17	3260	-33.90	20230706	1855	16.17	20230103	3260	-33.90	20230706	1855	16.17	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
73	20231120	091107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-10	5	-0.47	22339710	10504	13.46	2135	2145	2115	2775	1495	2135	2126.76	1.34	0	2649	2198	2166	2128	2096	2058	2147	2077	19	640	100	1320	5	1	19048582	405	15.07	1.94	12	0.06	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.78	N	331380	100	19 억		255552	N	N	0	N	00	N
74	20231117	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	-25	5	-1.16	165238290	78010	81.11	2160	2160	2090	2805	1515	2160	2118.09	1.47	0	-24471	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	407	15.14	1.95	12	0.41	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
75	20231117	151137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	-40	5	-1.85	160810550	75926	78.94	2160	2160	2090	2805	1515	2160	2117.99	1.47	0	-24239	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	404	15.04	1.93	12	0.40	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
76	20231117	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	-35	5	-1.62	155774955	73551	76.47	2160	2160	2090	2805	1515	2160	2117.92	1.47	0	-24311	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	405	15.07	1.94	12	0.39	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
77	20231117	131128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	-55	5	-2.55	132978960	62845	65.34	2160	2160	2090	2805	1515	2160	2115.98	1.47	0	-22947	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	401	14.93	1.92	12	0.33	141.00	1096.00	3260	20230706	-35.43	1855	20230103	13.48	3260	-35.43	20230706	1855	13.48	20230103	3260	-35.43	20230706	1855	13.48	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
78	20231117	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-60	5	-2.78	99781015	47179	49.05	2160	2160	2090	2805	1515	2160	2114.95	1.47	0	-12921	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	400	14.89	1.92	12	0.25	141.00	1096.00	3260	20230706	-35.58	1855	20230103	13.21	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1855	13.21	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
79	20231117	111136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2100	-60	5	-2.78	94090745	44472	46.24	2160	2160	2090	2805	1515	2160	2115.73	1.47	0	-13231	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	400	14.89	1.92	12	0.23	141.00	1096.00	3260	20230706	-35.58	1855	20230103	13.21	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1855	13.21	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
80	20231117	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	-30	5	-1.39	52222635	24560	25.53	2160	2160	2100	2805	1515	2160	2126.33	1.47	0	-14869	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	406	15.11	1.94	12	0.13	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
81	20231117	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	-45	5	-2.08	12621715	5916	6.15	2160	2160	2115	2805	1515	2160	2133.49	1.47	0	-4712	2196	2177	2146	2127	2096	2187	2137	19	645	100	1330	5	1	19048582	403	15.00	1.93	12	0.03	141.00	1096.00	3260	20230706	-35.12	1855	20230103	14.02	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1855	14.02	20230103	2.90	N	331380	100	19 억		280173	N	N	0	N	00	N
82	20231116	161131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2145	35	2	1.66	199819220	93553	38.63	2135	2165	2115	2740	1480	2110	2135.91	1.45	0	4102	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	409	15.21	1.96	12	0.49	141.00	1096.00	3260	20230706	-34.20	1855	20230103	15.63	3260	-34.20	20230706	1855	15.63	20230103	3260	-34.20	20230706	1855	15.63	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
83	20231116	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2135	25	2	1.18	157341240	73810	30.48	2135	2145	2115	2740	1480	2110	2131.73	1.45	0	8424	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	407	15.14	1.95	12	0.39	141.00	1096.00	3260	20230706	-34.51	1855	20230103	15.09	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1855	15.09	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
84	20231116	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	30	2	1.42	139003445	65228	26.93	2135	2145	2115	2740	1480	2110	2131.06	1.45	0	5898	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	408	15.18	1.95	12	0.34	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
85	20231116	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	30	2	1.42	124200530	58307	24.07	2135	2145	2115	2740	1480	2110	2130.14	1.45	0	4223	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	408	15.18	1.95	12	0.31	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
86	20231116	121125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2140	30	2	1.42	107511430	50499	20.85	2135	2145	2115	2740	1480	2110	2129.01	1.45	0	7451	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	408	15.18	1.95	12	0.27	141.00	1096.00	3260	20230706	-34.36	1855	20230103	15.36	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1855	15.36	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
87	20231116	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2130	20	2	0.95	91762410	43111	17.80	2135	2145	2115	2740	1480	2110	2128.55	1.45	0	3539	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	406	15.11	1.94	12	0.23	141.00	1096.00	3260	20230706	-34.66	1855	20230103	14.82	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1855	14.82	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
88	20231116	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	15	2	0.71	35336175	16582	6.85	2135	2145	2115	2740	1480	2110	2131.09	1.45	0	526	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	405	15.07	1.94	12	0.09	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
89	20231116	091130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	0	3	0.00	0	0	0.00	0	0	0	2740	1480	2110	0.00	1.45	0	0	2210	2160	2100	2050	1990	2185	2075	19	630	100	1300	5	1	19048582	402	14.96	1.93	12	0.00	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.90	N	331380	100	19 억		275904	N	N	0	N	00	N
90	20231115	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2110	70	2	3.43	507036965	240953	271.86	2040	2150	2040	2650	1430	2040	2104.30	1.16	0	54130	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	402	14.96	1.93	12	1.26	141.00	1096.00	3260	20230706	-35.28	1855	20230103	13.75	3260	-35.28	20230706	1855	13.75	20230103	3260	-35.28	20230706	1855	13.75	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
91	20231115	151145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	80	2	3.92	460494210	218826	246.90	2040	2150	2040	2650	1430	2040	2104.39	1.16	0	50878	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	404	15.04	1.93	12	1.15	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
92	20231115	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	80	2	3.92	441211960	209707	236.61	2040	2150	2040	2650	1430	2040	2103.94	1.16	0	50916	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	404	15.04	1.93	12	1.10	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
93	20231115	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2125	85	2	4.17	421042220	200170	225.85	2040	2150	2040	2650	1430	2040	2103.42	1.16	0	49423	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	405	15.07	1.94	12	1.05	141.00	1096.00	3260	20230706	-34.82	1855	20230103	14.56	3260	-34.82	20230706	1855	14.56	20230103	3260	-34.82	20230706	1855	14.56	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
94	20231115	121143	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	75	2	3.68	396999760	188837	213.06	2040	2150	2040	2650	1430	2040	2102.34	1.16	0	44378	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	403	15.00	1.93	12	0.99	141.00	1096.00	3260	20230706	-35.12	1855	20230103	14.02	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1855	14.02	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
95	20231115	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2115	75	2	3.68	385148285	183235	206.74	2040	2150	2040	2650	1430	2040	2101.94	1.16	0	42792	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	403	15.00	1.93	12	0.96	141.00	1096.00	3260	20230706	-35.12	1855	20230103	14.02	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1855	14.02	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
96	20231115	101148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2120	80	2	3.92	283478895	135572	152.96	2040	2130	2040	2650	1430	2040	2090.98	1.16	0	39288	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	404	15.04	1.93	12	0.71	141.00	1096.00	3260	20230706	-34.97	1855	20230103	14.29	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1855	14.29	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
97	20231115	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2105	65	2	3.19	161734815	77942	87.94	2040	2120	2040	2650	1430	2040	2075.07	1.16	0	22570	2104	2071	2012	1979	1920	2088	1996	19	610	100	1260	5	1	19048582	401	14.93	1.92	12	0.41	141.00	1096.00	3260	20230706	-35.43	1855	20230103	13.48	3260	-35.43	20230706	1855	13.48	20230103	3260	-35.43	20230706	1855	13.48	20230103	2.90	N	331380	100	19 억		221766	N	N	0	N	00	N
98	20231114	161119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2040	77	2	3.92	167603636	83528	103.56	1953	2045	1953	2550	1375	1963	2006.52	1.03	0	25543	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	5	1	19048582	389	14.47	1.86	12	0.44	141.00	1096.00	3260	20230706	-37.42	1855	20230103	9.97	3260	-37.42	20230706	1855	9.97	20230103	3260	-37.42	20230706	1855	9.97	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
99	20231114	151126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	67	2	3.41	149502031	74648	92.55	1953	2035	1953	2550	1375	1963	2002.76	1.03	0	24990	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	5	1	19048582	387	14.40	1.85	12	0.39	141.00	1096.00	3260	20230706	-37.73	1855	20230103	9.43	3260	-37.73	20230706	1855	9.43	20230103	3260	-37.73	20230706	1855	9.43	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
100	20231114	141122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2025	62	2	3.16	124533111	62323	77.27	1953	2030	1953	2550	1375	1963	1998.19	1.03	0	23675	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	5	1	19048582	386	14.36	1.85	12	0.33	141.00	1096.00	3260	20230706	-37.88	1855	20230103	9.16	3260	-37.88	20230706	1855	9.16	20230103	3260	-37.88	20230706	1855	9.16	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
101	20231114	131124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	47	2	2.39	90929251	45699	56.66	1953	2010	1953	2550	1375	1963	1989.74	1.03	0	22882	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	5	1	19048582	383	14.26	1.83	12	0.24	141.00	1096.00	3260	20230706	-38.34	1855	20230103	8.36	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
102	20231114	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	42	2	2.14	87913624	44196	54.80	1953	2010	1953	2550	1375	1963	1989.18	1.03	0	21527	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	5	1	19048582	382	14.22	1.83	12	0.23	141.00	1096.00	3260	20230706	-38.50	1855	20230103	8.09	3260	-38.50	20230706	1855	8.09	20230103	3260	-38.50	20230706	1855	8.09	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
103	20231114	111137	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1996	33	2	1.68	63373521	31931	39.59	1953	2005	1953	2550	1375	1963	1984.70	1.03	0	14822	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	1	1	19048582	380	14.16	1.82	12	0.17	141.00	1096.00	3260	20230706	-38.77	1855	20230103	7.60	3260	-38.77	20230706	1855	7.60	20230103	3260	-38.77	20230706	1855	7.60	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
104	20231114	101126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1984	21	2	1.07	29797304	15117	18.74	1953	1989	1953	2550	1375	1963	1971.11	1.03	0	5737	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	1	1	19048582	378	14.07	1.81	12	0.08	141.00	1096.00	3260	20230706	-39.14	1855	20230103	6.95	3260	-39.14	20230706	1855	6.95	20230103	3260	-39.14	20230706	1855	6.95	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
105	20231114	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1977	14	2	0.71	15231754	7766	9.63	1953	1980	1953	2550	1375	1963	1961.34	1.03	0	3288	2012	1987	1974	1949	1936	1981	1943	19	587	100	1210	1	1	19048582	377	14.02	1.80	12	0.04	141.00	1096.00	3260	20230706	-39.36	1855	20230103	6.58	3260	-39.36	20230706	1855	6.58	20230103	3260	-39.36	20230706	1855	6.58	20230103	2.93	N	331380	100	19 억		196223	N	N	0	N	00	N
106	20231113	161104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1963	-22	5	-1.11	158414192	80436	102.01	1999	1999	1961	2580	1390	1985	1969.49	1.15	0	-22791	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	374	13.92	1.79	12	0.42	141.00	1096.00	3260	20230706	-39.79	1855	20230103	5.82	3260	-39.79	20230706	1855	5.82	20230103	3260	-39.79	20230706	1855	5.82	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
107	20231113	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1962	-23	5	-1.16	154565123	78475	99.52	1999	1999	1961	2580	1390	1985	1969.61	1.15	0	-22739	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	374	13.91	1.79	12	0.41	141.00	1096.00	3260	20230706	-39.82	1855	20230103	5.77	3260	-39.82	20230706	1855	5.77	20230103	3260	-39.82	20230706	1855	5.77	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
108	20231113	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	-16	5	-0.81	126501671	64209	81.43	1999	1999	1961	2580	1390	1985	1970.15	1.15	0	-21550	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	375	13.96	1.80	12	0.34	141.00	1096.00	3260	20230706	-39.60	1855	20230103	6.15	3260	-39.60	20230706	1855	6.15	20230103	3260	-39.60	20230706	1855	6.15	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
109	20231113	131057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	-18	5	-0.91	123555269	62712	79.53	1999	1999	1961	2580	1390	1985	1970.20	1.15	0	-20856	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	375	13.95	1.79	12	0.33	141.00	1096.00	3260	20230706	-39.66	1855	20230103	6.04	3260	-39.66	20230706	1855	6.04	20230103	3260	-39.66	20230706	1855	6.04	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
110	20231113	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1963	-22	5	-1.11	98541348	49965	63.37	1999	1999	1962	2580	1390	1985	1972.21	1.15	0	-17353	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	374	13.92	1.79	12	0.26	141.00	1096.00	3260	20230706	-39.79	1855	20230103	5.82	3260	-39.79	20230706	1855	5.82	20230103	3260	-39.79	20230706	1855	5.82	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
111	20231113	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	-18	5	-0.91	74537447	37755	47.88	1999	1999	1962	2580	1390	1985	1974.24	1.15	0	-12532	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	375	13.95	1.79	12	0.20	141.00	1096.00	3260	20230706	-39.66	1855	20230103	6.04	3260	-39.66	20230706	1855	6.04	20230103	3260	-39.66	20230706	1855	6.04	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
112	20231113	101054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	-18	5	-0.91	68724644	34799	44.13	1999	1999	1962	2580	1390	1985	1974.90	1.15	0	-12012	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	375	13.95	1.79	12	0.18	141.00	1096.00	3260	20230706	-39.66	1855	20230103	6.04	3260	-39.66	20230706	1855	6.04	20230103	3260	-39.66	20230706	1855	6.04	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
113	20231113	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1980	-5	5	-0.25	26741895	13481	17.10	1999	1999	1970	2580	1390	1985	1983.67	1.15	0	-10534	2015	1999	1982	1966	1949	1991	1958	19	595	100	1230	1	1	19048582	377	14.04	1.81	12	0.07	141.00	1096.00	3260	20230706	-39.26	1855	20230103	6.74	3260	-39.26	20230706	1855	6.74	20230103	3260	-39.26	20230706	1855	6.74	20230103	2.81	N	331380	100	19 억		219522	N	N	0	N	00	N
114	20231110	161116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	-5	5	-0.25	155935705	78704	18.34	1990	1998	1965	2585	1393	1990	1981.26	1.19	0	-8076	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	378	14.08	1.81	12	0.41	141.00	1096.00	3260	20230706	-39.11	1835	20221108	8.17	3260	-39.11	20230706	1855	7.01	20230103	3260	-39.11	20230706	1855	7.01	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
115	20231110	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1987	-3	5	-0.15	122150671	61688	14.37	1990	1998	1965	2585	1393	1990	1980.14	1.19	0	-9977	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	378	14.09	1.81	12	0.32	141.00	1096.00	3260	20230706	-39.05	1835	20221108	8.28	3260	-39.05	20230706	1855	7.12	20230103	3260	-39.05	20230706	1855	7.12	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
116	20231110	141106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1988	-2	5	-0.10	89064598	45021	10.49	1990	1998	1965	2585	1393	1990	1978.29	1.19	0	-7065	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	379	14.10	1.81	12	0.24	141.00	1096.00	3260	20230706	-39.02	1835	20221108	8.34	3260	-39.02	20230706	1855	7.17	20230103	3260	-39.02	20230706	1855	7.17	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
117	20231110	131107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1985	-5	5	-0.25	82361765	41643	9.70	1990	1998	1965	2585	1393	1990	1977.81	1.19	0	-7509	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	378	14.08	1.81	12	0.22	141.00	1096.00	3260	20230706	-39.11	1835	20221108	8.17	3260	-39.11	20230706	1855	7.01	20230103	3260	-39.11	20230706	1855	7.01	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
118	20231110	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1987	-3	5	-0.15	69305375	35060	8.17	1990	1998	1965	2585	1393	1990	1976.76	1.19	0	-7976	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	378	14.09	1.81	12	0.18	141.00	1096.00	3260	20230706	-39.05	1835	20221108	8.28	3260	-39.05	20230706	1855	7.12	20230103	3260	-39.05	20230706	1855	7.12	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
119	20231110	111054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1986	-4	5	-0.20	66376236	33587	7.82	1990	1998	1965	2585	1393	1990	1976.25	1.19	0	-8267	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	378	14.09	1.81	12	0.18	141.00	1096.00	3260	20230706	-39.08	1835	20221108	8.23	3260	-39.08	20230706	1855	7.06	20230103	3260	-39.08	20230706	1855	7.06	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
120	20231110	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1988	-2	5	-0.10	63239734	32007	7.46	1990	1998	1965	2585	1393	1990	1975.81	1.19	0	-8660	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	379	14.10	1.81	12	0.17	141.00	1096.00	3260	20230706	-39.02	1835	20221108	8.34	3260	-39.02	20230706	1855	7.17	20230103	3260	-39.02	20230706	1855	7.17	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
121	20231110	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1987	-3	5	-0.15	16994659	8552	1.99	1990	1998	1973	2585	1393	1990	1987.21	1.19	0	-2551	2224	2106	2037	1919	1850	2072	1885	19	595	100	1230	1	1	19048582	378	14.09	1.81	12	0.04	141.00	1096.00	3260	20230706	-39.05	1835	20221108	8.28	3260	-39.05	20230706	1855	7.12	20230103	3260	-39.05	20230706	1855	7.12	20230103	2.88	N	331380	100	19 억		227568	N	N	0	N	00	N
122	20231109	161041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1990	-100	5	-4.78	858759156	428937	1017.81	2115	2155	1968	2715	1465	2090	2002.06	0.95	0	49438	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	1	1	19048582	379	14.11	1.82	12	2.25	141.00	1096.00	3260	20230706	-38.96	1815	20221107	9.64	3260	-38.96	20230706	1855	7.28	20230103	3260	-38.96	20230706	1855	7.28	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
123	20231109	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1988	-102	5	-4.88	851548781	425310	1009.21	2115	2155	1968	2715	1465	2090	2002.18	0.95	0	50291	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	1	1	19048582	379	14.10	1.81	12	2.23	141.00	1096.00	3260	20230706	-39.02	1815	20221107	9.53	3260	-39.02	20230706	1855	7.17	20230103	3260	-39.02	20230706	1855	7.17	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
124	20231109	141036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1982	-108	5	-5.17	824322880	411587	976.64	2115	2155	1968	2715	1465	2090	2002.79	0.95	0	49900	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	1	1	19048582	378	14.06	1.81	12	2.16	141.00	1096.00	3260	20230706	-39.20	1815	20221107	9.20	3260	-39.20	20230706	1855	6.85	20230103	3260	-39.20	20230706	1855	6.85	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
125	20231109	131040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1973	-117	5	-5.60	547035991	271415	644.03	2115	2155	1973	2715	1465	2090	2015.50	0.95	0	27342	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	1	1	19048582	376	13.99	1.80	12	1.42	141.00	1096.00	3260	20230706	-39.48	1815	20221107	8.71	3260	-39.48	20230706	1855	6.36	20230103	3260	-39.48	20230706	1855	6.36	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
126	20231109	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2030	-60	5	-2.87	369485369	182152	432.22	2115	2155	1985	2715	1465	2090	2028.45	0.95	0	35441	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	5	1	19048582	387	14.40	1.85	12	0.96	141.00	1096.00	3260	20230706	-37.73	1815	20221107	11.85	3260	-37.73	20230706	1855	9.43	20230103	3260	-37.73	20230706	1855	9.43	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
127	20231109	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	-80	5	-3.83	355271119	175103	415.50	2115	2155	1985	2715	1465	2090	2028.93	0.95	0	37279	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	5	1	19048582	383	14.26	1.83	12	0.92	141.00	1096.00	3260	20230706	-38.34	1815	20221107	10.74	3260	-38.34	20230706	1855	8.36	20230103	3260	-38.34	20230706	1855	8.36	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
128	20231109	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2060	-30	5	-1.44	59451470	28159	66.82	2115	2155	2060	2715	1465	2090	2111.28	0.95	0	-12792	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	5	1	19048582	392	14.61	1.88	12	0.15	141.00	1096.00	3260	20230706	-36.81	1815	20221107	13.50	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1855	11.05	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
129	20231109	091042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2090	0	3	0.00	10513190	5014	11.90	2115	2125	2090	2715	1465	2090	2096.77	0.95	0	-3226	2163	2126	2108	2071	2053	2117	2062	19	625	100	1290	5	1	19048582	398	14.82	1.91	12	0.03	141.00	1096.00	3260	20230706	-35.89	1815	20221107	15.15	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1855	12.67	20230103	2.88	N	331380	100	19 억		181658	N	N	0	N	00	N
130	20231108	161032	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	-45	5	-2.11	88917875	42022	81.90	2140	2145	2090	2775	1495	2135	2115.98	0.92	0	6400	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	398	14.82	1.91	12	0.22	141.00	1096.00	3260	20230706	-35.89	1815	20221107	15.15	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1835	13.90	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
131	20231108	151038	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	-45	5	-2.11	81775215	38614	75.25	2140	2145	2090	2775	1495	2135	2117.76	0.92	0	6585	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	398	14.82	1.91	12	0.20	141.00	1096.00	3260	20230706	-35.89	1815	20221107	15.15	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1835	13.90	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
132	20231108	141031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	0	3	0.00	51000375	23983	46.74	2140	2145	2105	2775	1495	2135	2126.52	0.92	0	3533	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	407	15.14	1.95	12	0.13	141.00	1096.00	3260	20230706	-34.51	1815	20221107	17.63	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1835	16.35	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
133	20231108	131029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	0	3	0.00	50167105	23592	45.98	2140	2145	2105	2775	1495	2135	2126.45	0.92	0	3649	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	407	15.14	1.95	12	0.12	141.00	1096.00	3260	20230706	-34.51	1815	20221107	17.63	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1835	16.35	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
134	20231108	121025	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	5	2	0.23	44353210	20868	40.67	2140	2145	2105	2775	1495	2135	2125.42	0.92	0	4991	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.11	141.00	1096.00	3260	20230706	-34.36	1815	20221107	17.91	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1835	16.62	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
135	20231108	111034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	0	3	0.00	39065795	18396	35.85	2140	2145	2105	2775	1495	2135	2123.60	0.92	0	5159	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	407	15.14	1.95	12	0.10	141.00	1096.00	3260	20230706	-34.51	1815	20221107	17.63	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1835	16.35	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
136	20231108	101031	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	5	2	0.23	35362420	16651	32.45	2140	2145	2105	2775	1495	2135	2123.74	0.92	0	5248	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	408	15.18	1.95	12	0.09	141.00	1096.00	3260	20230706	-34.36	1815	20221107	17.91	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1835	16.62	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
137	20231108	091030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	-5	5	-0.23	5068540	2373	4.62	2140	2145	2130	2775	1495	2135	2135.92	0.92	0	1471	2181	2157	2126	2102	2071	2170	2115	19	640	100	1320	5	1	19048582	406	15.11	1.94	12	0.01	141.00	1096.00	3260	20230706	-34.66	1815	20221107	17.36	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1835	16.08	20221108	2.88	N	331380	100	19 억		175258	N	N	0	N	00	N
138	20231107	161030	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	5	2	0.23	108790345	51278	62.16	2130	2150	2095	2765	1495	2130	2121.58	1.01	0	-16159	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	407	15.14	1.95	12	0.27	141.00	1096.00	3260	20230706	-34.51	1795	20221103	18.94	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1815	17.63	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
139	20231107	151034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	-10	5	-0.47	105135480	49564	60.08	2130	2150	2095	2765	1495	2130	2121.21	1.01	0	-16125	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	404	15.04	1.93	12	0.26	141.00	1096.00	3260	20230706	-34.97	1795	20221103	18.11	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1815	16.80	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
140	20231107	141034	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	0	3	0.00	100861770	47556	57.64	2130	2150	2095	2765	1495	2130	2120.91	1.01	0	-15935	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	406	15.11	1.94	12	0.25	141.00	1096.00	3260	20230706	-34.66	1795	20221103	18.66	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1815	17.36	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
141	20231107	131036	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2115	-15	5	-0.70	97607400	46028	55.79	2130	2150	2095	2765	1495	2130	2120.61	1.01	0	-15760	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	403	15.00	1.93	12	0.24	141.00	1096.00	3260	20230706	-35.12	1795	20221103	17.83	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1815	16.53	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
142	20231107	121029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2100	-30	5	-1.41	84143730	39651	48.06	2130	2150	2100	2765	1495	2130	2122.11	1.01	0	-11808	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	400	14.89	1.92	12	0.21	141.00	1096.00	3260	20230706	-35.58	1795	20221103	16.99	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1815	15.70	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
143	20231107	111029	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	-10	5	-0.47	67581365	31781	38.52	2130	2150	2100	2765	1495	2130	2126.47	1.01	0	-6303	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	404	15.04	1.93	12	0.17	141.00	1096.00	3260	20230706	-34.97	1795	20221103	18.11	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1815	16.80	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
144	20231107	101041	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2115	-15	5	-0.70	43190650	20395	24.72	2130	2145	2100	2765	1495	2130	2117.71	1.01	0	1997	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	403	15.00	1.93	12	0.11	141.00	1096.00	3260	20230706	-35.12	1795	20221103	17.83	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1815	16.53	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
145	20231107	091017	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	0	3	0.00	7061695	3326	4.03	2130	2145	2110	2765	1495	2130	2123.18	1.01	0	-434	2166	2147	2126	2107	2086	2137	2097	19	635	100	1320	5	1	19048582	406	15.11	1.94	12	0.02	141.00	1096.00	3260	20230706	-34.66	1795	20221103	18.66	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1815	17.36	20221107	2.88	N	331380	100	19 억		191785	N	N	0	N	00	N
146	20231106	161006	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	10	2	0.47	174750855	82215	139.22	2145	2145	2105	2755	1485	2120	2125.54	0.89	0	21513	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	406	15.11	1.94	12	0.43	141.00	1096.00	3260	20230706	-34.66	1765	20221102	20.68	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1815	17.36	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
147	20231106	151012	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	15	2	0.71	170318550	80135	135.70	2145	2145	2105	2755	1485	2120	2125.40	0.89	0	20504	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	407	15.14	1.95	12	0.42	141.00	1096.00	3260	20230706	-34.51	1765	20221102	20.96	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1815	17.63	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
148	20231106	141007	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2140	20	2	0.94	132751350	62506	105.85	2145	2145	2105	2755	1485	2120	2123.82	0.89	0	12690	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	408	15.18	1.95	12	0.33	141.00	1096.00	3260	20230706	-34.36	1765	20221102	21.25	3260	-34.36	20230706	1855	15.36	20230103	3260	-34.36	20230706	1815	17.91	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
149	20231106	131016	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	10	2	0.47	118574430	55859	94.59	2145	2145	2105	2755	1485	2120	2122.75	0.89	0	11735	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	406	15.11	1.94	12	0.29	141.00	1096.00	3260	20230706	-34.66	1765	20221102	20.68	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1815	17.36	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
150	20231106	121013	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	0	3	0.00	111866530	52696	89.23	2145	2145	2105	2755	1485	2120	2122.87	0.89	0	11764	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	404	15.04	1.93	12	0.28	141.00	1096.00	3260	20230706	-34.97	1765	20221102	20.11	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1815	16.80	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
151	20231106	111010	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2130	10	2	0.47	82689155	38932	65.93	2145	2145	2105	2755	1485	2120	2123.95	0.89	0	4179	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	406	15.11	1.94	12	0.20	141.00	1096.00	3260	20230706	-34.66	1765	20221102	20.68	3260	-34.66	20230706	1855	14.82	20230103	3260	-34.66	20230706	1815	17.36	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
152	20231106	100946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2135	15	2	0.71	38285475	17961	30.41	2145	2145	2105	2755	1485	2120	2131.65	0.89	0	-3364	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	407	15.14	1.95	12	0.09	141.00	1096.00	3260	20230706	-34.51	1765	20221102	20.96	3260	-34.51	20230706	1855	15.09	20230103	3260	-34.51	20230706	1815	17.63	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
153	20231106	091011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	0	3	0.00	16342925	7646	12.95	2145	2145	2120	2755	1485	2120	2137.65	0.89	0	-3436	2190	2155	2100	2065	2010	2172	2082	19	635	100	1310	5	1	19048582	404	15.04	1.93	12	0.04	141.00	1096.00	3260	20230706	-34.97	1765	20221102	20.11	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1815	16.80	20221107	2.91	N	331380	100	19 억		170267	N	N	0	N	00	N
154	20231103	160958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	35	2	1.68	123398060	59004	84.91	2090	2135	2045	2710	1460	2085	2091.35	0.90	0	-1551	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	404	15.04	1.93	12	0.31	141.00	1096.00	3260	20230706	-34.97	1765	20221102	20.11	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1795	18.11	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
155	20231103	150953	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2115	30	2	1.44	120748580	57754	83.11	2090	2135	2045	2710	1460	2085	2090.74	0.90	0	-1347	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	403	15.00	1.93	12	0.30	141.00	1096.00	3260	20230706	-35.12	1765	20221102	19.83	3260	-35.12	20230706	1855	14.02	20230103	3260	-35.12	20230706	1795	17.83	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
156	20231103	140955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2120	35	2	1.68	111350315	53302	76.71	2090	2135	2045	2710	1460	2085	2089.05	0.90	0	-1609	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	404	15.04	1.93	12	0.28	141.00	1096.00	3260	20230706	-34.97	1765	20221102	20.11	3260	-34.97	20230706	1855	14.29	20230103	3260	-34.97	20230706	1795	18.11	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
157	20231103	130954	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2105	20	2	0.96	108447660	51928	74.73	2090	2135	2045	2710	1460	2085	2088.42	0.90	0	-2100	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	401	14.93	1.92	12	0.27	141.00	1096.00	3260	20230706	-35.43	1765	20221102	19.26	3260	-35.43	20230706	1855	13.48	20230103	3260	-35.43	20230706	1795	17.27	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
158	20231103	120952	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2100	15	2	0.72	80593035	38810	55.85	2090	2110	2045	2710	1460	2085	2076.60	0.90	0	101	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	400	14.89	1.92	12	0.20	141.00	1096.00	3260	20230706	-35.58	1765	20221102	18.98	3260	-35.58	20230706	1855	13.21	20230103	3260	-35.58	20230706	1795	16.99	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
159	20231103	111001	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2090	5	2	0.24	65199650	31474	45.29	2090	2095	2045	2710	1460	2085	2071.54	0.90	0	-875	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	398	14.82	1.91	12	0.17	141.00	1096.00	3260	20230706	-35.89	1765	20221102	18.41	3260	-35.89	20230706	1855	12.67	20230103	3260	-35.89	20230706	1795	16.43	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
160	20231103	100942	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2075	-10	5	-0.48	49175155	23774	34.21	2090	2095	2045	2710	1460	2085	2068.44	0.90	0	-3404	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	395	14.72	1.89	12	0.12	141.00	1096.00	3260	20230706	-36.35	1765	20221102	17.56	3260	-36.35	20230706	1855	11.86	20230103	3260	-36.35	20230706	1795	15.60	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
161	20231103	090947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2070	-15	5	-0.72	19161235	9214	13.26	2090	2095	2065	2710	1460	2085	2079.58	0.90	0	-3186	2158	2121	2053	2016	1948	2140	2035	19	625	100	1290	5	1	19048582	394	14.68	1.89	12	0.05	141.00	1096.00	3260	20230706	-36.50	1765	20221102	17.28	3260	-36.50	20230706	1855	11.59	20230103	3260	-36.50	20230706	1795	15.32	20221103	2.90	N	331380	100	19 억		172298	N	N	0	N	00	N
162	20231102	160947	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2085	106	2	5.36	142185194	69462	98.54	1985	2090	1985	2570	1386	1979	2046.95	0.81	0	15137	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	397	14.79	1.90	12	0.36	141.00	1096.00	3260	20230706	-36.04	1765	20221102	18.13	3260	-36.04	20230706	1855	12.40	20230103	3260	-36.04	20230706	1765	18.13	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
163	20231102	150958	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2070	91	2	4.60	135966214	66474	94.30	1985	2080	1985	2570	1386	1979	2045.40	0.81	0	15893	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	394	14.68	1.89	12	0.35	141.00	1096.00	3260	20230706	-36.50	1765	20221102	17.28	3260	-36.50	20230706	1855	11.59	20230103	3260	-36.50	20230706	1765	17.28	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
164	20231102	140944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2065	86	2	4.35	122252194	59828	84.87	1985	2080	1985	2570	1386	1979	2043.39	0.81	0	14447	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	393	14.65	1.88	12	0.31	141.00	1096.00	3260	20230706	-36.66	1765	20221102	17.00	3260	-36.66	20230706	1855	11.32	20230103	3260	-36.66	20230706	1765	17.00	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
165	20231102	130946	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2060	81	2	4.09	92653879	45524	64.58	1985	2060	1985	2570	1386	1979	2035.28	0.81	0	14772	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	392	14.61	1.88	12	0.24	141.00	1096.00	3260	20230706	-36.81	1765	20221102	16.71	3260	-36.81	20230706	1855	11.05	20230103	3260	-36.81	20230706	1765	16.71	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
166	20231102	120944	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2055	76	2	3.84	88130574	43323	61.46	1985	2060	1985	2570	1386	1979	2034.27	0.81	0	14755	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	391	14.57	1.88	12	0.23	141.00	1096.00	3260	20230706	-36.96	1765	20221102	16.43	3260	-36.96	20230706	1855	10.78	20230103	3260	-36.96	20230706	1765	16.43	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
167	20231102	110941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2050	71	2	3.59	83794654	41210	58.46	1985	2055	1985	2570	1386	1979	2033.36	0.81	0	13989	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	390	14.54	1.87	12	0.22	141.00	1096.00	3260	20230706	-37.12	1765	20221102	16.15	3260	-37.12	20230706	1855	10.51	20230103	3260	-37.12	20230706	1765	16.15	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
168	20231102	100943	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2030	51	2	2.58	61613524	30348	43.05	1985	2055	1985	2570	1386	1979	2030.23	0.81	0	9796	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	387	14.40	1.85	12	0.16	141.00	1096.00	3260	20230706	-37.73	1765	20221102	15.01	3260	-37.73	20230706	1855	9.43	20230103	3260	-37.73	20230706	1765	15.01	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
169	20231102	090950	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	2025	46	2	2.32	9642219	4811	6.82	1985	2025	1985	2570	1386	1979	2004.20	0.81	0	691	2025	2002	1977	1954	1929	2013	1965	19	591	100	1220	5	1	19048582	386	14.36	1.85	12	0.03	141.00	1096.00	3260	20230706	-37.88	1765	20221102	14.73	3260	-37.88	20230706	1855	9.16	20230103	3260	-37.88	20230706	1765	14.73	20221102	2.87	N	331380	100	19 억		154789	N	N	0	N	00	N
170	20231101	160940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1979	21	2	1.07	139931722	70493	63.26	1960	2000	1952	2545	1371	1958	1985.05	0.80	0	2641	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	377	14.04	1.81	12	0.37	141.00	1096.00	3260	20230706	-39.29	1765	20221102	12.12	3260	-39.29	20230706	1855	6.68	20230103	3260	-39.29	20230706	1765	12.12	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N
171	20231101	150941	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1992	34	2	1.74	130562084	65768	59.02	1960	2000	1952	2545	1371	1958	1985.19	0.80	0	551	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	379	14.13	1.82	12	0.35	141.00	1096.00	3260	20230706	-38.90	1765	20221102	12.86	3260	-38.90	20230706	1855	7.39	20230103	3260	-38.90	20230706	1765	12.86	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N
172	20231101	140932	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1992	34	2	1.74	123754108	62355	55.96	1960	2000	1952	2545	1371	1958	1984.67	0.80	0	1525	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	379	14.13	1.82	12	0.33	141.00	1096.00	3260	20230706	-38.90	1765	20221102	12.86	3260	-38.90	20230706	1855	7.39	20230103	3260	-38.90	20230706	1765	12.86	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N
173	20231101	130940	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1987	29	2	1.48	104854597	52885	47.46	1960	1996	1952	2545	1371	1958	1982.69	0.80	0	2385	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	378	14.09	1.81	12	0.28	141.00	1096.00	3260	20230706	-39.05	1765	20221102	12.58	3260	-39.05	20230706	1855	7.12	20230103	3260	-39.05	20230706	1765	12.58	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N
174	20231101	121003	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1992	34	2	1.74	94994735	47935	43.02	1960	1996	1952	2545	1371	1958	1981.74	0.80	0	2273	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	379	14.13	1.82	12	0.25	141.00	1096.00	3260	20230706	-38.90	1765	20221102	12.86	3260	-38.90	20230706	1855	7.39	20230103	3260	-38.90	20230706	1765	12.86	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N
175	20231101	111011	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1982	24	2	1.23	92070338	46461	41.69	1960	1996	1952	2545	1371	1958	1981.67	0.80	0	1509	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	378	14.06	1.81	12	0.24	141.00	1096.00	3260	20230706	-39.20	1765	20221102	12.29	3260	-39.20	20230706	1855	6.85	20230103	3260	-39.20	20230706	1765	12.29	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N
176	20231101	100955	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1993	35	2	1.79	61146907	30851	27.69	1960	1996	1952	2545	1371	1958	1982.01	0.80	0	9531	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	380	14.13	1.82	12	0.16	141.00	1096.00	3260	20230706	-38.87	1765	20221102	12.92	3260	-38.87	20230706	1855	7.44	20230103	3260	-38.87	20230706	1765	12.92	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N
177	20231101	090956	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	1967	9	2	0.46	11586647	5907	5.30	1960	1972	1952	2545	1371	1958	1961.51	0.80	0	-1614	2046	2002	1971	1927	1896	1986	1911	19	587	100	1210	1	1	19048582	375	13.95	1.79	12	0.03	141.00	1096.00	3260	20230706	-39.66	1765	20221102	11.44	3260	-39.66	20230706	1855	6.04	20230103	3260	-39.66	20230706	1765	11.44	20221102	2.93	N	331380	100	19 억		152148	N	N	0	N	00	N