KissMeData/032750/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	160424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-20	5	-0.36	138553740	25047	239.46	5490	5590	5480	7180	3880	5530	5531.75	1.37	0	6369	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	444	23.45	0.48	12	0.31	235.00	11490.00	9750	20230215	-43.49	5120	20231027	7.62	9750	-43.49	20230215	5120	7.62	20231027	9750	-43.49	20230215	5120	7.62	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
3	20231130	150425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-10	5	-0.18	114937470	20768	198.55	5490	5590	5480	7180	3880	5530	5534.35	1.37	0	5434	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	445	23.49	0.48	12	0.26	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
4	20231130	140423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	96303050	17394	166.29	5490	5590	5480	7180	3880	5530	5536.57	1.37	0	5298	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	446	23.53	0.48	12	0.22	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
5	20231130	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-10	5	-0.18	76300100	13783	131.77	5490	5590	5480	7180	3880	5530	5535.81	1.37	0	3148	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	445	23.49	0.48	12	0.17	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
6	20231130	120429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	72274130	13055	124.81	5490	5590	5480	7180	3880	5530	5536.13	1.37	0	3148	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	446	23.53	0.48	12	0.16	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
7	20231130	110425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	30	2	0.54	25628770	4643	44.39	5490	5560	5480	7180	3880	5530	5519.87	1.37	0	384	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	448	23.66	0.48	12	0.06	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
8	20231130	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	20	2	0.36	20544200	3727	35.63	5490	5550	5480	7180	3880	5530	5512.26	1.37	0	518	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	448	23.62	0.48	12	0.05	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
9	20231130	090423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-40	5	-0.72	4312110	785	7.50	5490	5510	5480	7180	3880	5530	5493.13	1.37	0	-48	5596	5562	5526	5492	5456	5580	5510	40	1650	500	3640	10	1	8063866	443	23.36	0.48	12	0.01	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.23	N	032750	500	40 억		110211	N	N	0	N	00	N
10	20231129	160421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	57471750	10401	47.16	5500	5560	5490	7180	3880	5530	5525.60	1.40	0	-2799	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	446	23.53	0.48	12	0.13	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
11	20231129	150424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	10	2	0.18	51285560	9283	42.09	5500	5560	5490	7180	3880	5530	5524.68	1.40	0	-2290	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	447	23.57	0.48	12	0.12	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
12	20231129	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	10	2	0.18	37404920	6771	30.70	5500	5560	5490	7180	3880	5530	5524.28	1.40	0	-110	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	447	23.57	0.48	12	0.08	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
13	20231129	130424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	35561460	6438	29.19	5500	5560	5490	7180	3880	5530	5523.68	1.40	0	-97	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	446	23.53	0.48	12	0.08	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
14	20231129	120424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	30	2	0.54	29403300	5326	24.15	5500	5560	5490	7180	3880	5530	5520.71	1.40	0	-97	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	448	23.66	0.48	12	0.07	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
15	20231129	110424	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	19351380	3513	15.93	5500	5540	5490	7180	3880	5530	5508.51	1.40	0	-532	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	446	23.53	0.48	12	0.04	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
16	20231129	100421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-10	5	-0.18	15944460	2896	13.13	5500	5540	5490	7180	3880	5530	5505.68	1.40	0	-427	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	445	23.49	0.48	12	0.04	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
17	20231129	090419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-30	5	-0.54	6628990	1205	5.46	5500	5540	5500	7180	3880	5530	5501.24	1.40	0	-8	5683	5606	5543	5466	5403	5575	5435	40	1650	500	3640	10	1	8063866	444	23.40	0.48	12	0.01	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.17	N	032750	500	40 억		112749	N	N	0	N	00	N
18	20231128	160422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-30	5	-0.54	121874450	22005	92.30	5620	5620	5480	7220	3900	5560	5538.49	1.45	0	-4616	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	446	23.53	0.48	12	0.27	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
19	20231128	150356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	114681970	20705	86.84	5620	5620	5480	7220	3900	5560	5538.85	1.45	0	-4425	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	448	23.62	0.48	12	0.26	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
20	20231128	140420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	111822800	20189	84.68	5620	5620	5480	7220	3900	5560	5538.80	1.45	0	-4424	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	448	23.62	0.48	12	0.25	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
21	20231128	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	0	3	0.00	106473810	19225	80.64	5620	5620	5480	7220	3900	5560	5538.30	1.45	0	-4393	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	448	23.66	0.48	12	0.24	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
22	20231128	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	0	3	0.00	104684470	18903	79.28	5620	5620	5480	7220	3900	5560	5537.98	1.45	0	-4367	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	448	23.66	0.48	12	0.23	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
23	20231128	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-10	5	-0.18	99639320	17992	75.46	5620	5620	5480	7220	3900	5560	5537.98	1.45	0	-4361	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	448	23.62	0.48	12	0.22	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
24	20231128	100420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-70	5	-1.26	82686190	14924	62.60	5620	5620	5480	7220	3900	5560	5540.48	1.45	0	-3518	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	443	23.36	0.48	12	0.19	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
25	20231128	090418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	0	3	0.00	7775240	1394	5.85	5620	5620	5560	7220	3900	5560	5577.65	1.45	0	232	5706	5632	5546	5472	5386	5670	5510	40	1660	500	3660	10	1	8063866	448	23.66	0.48	12	0.02	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.30	N	032750	500	40 억		117202	N	N	0	N	00	N
26	20231127	160420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	20	2	0.36	132138600	23841	67.17	5550	5620	5460	7200	3880	5540	5542.48	1.45	0	243	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	448	23.66	0.48	12	0.30	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
27	20231127	150418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	10	2	0.18	111284080	20077	56.57	5550	5620	5460	7200	3880	5540	5542.86	1.45	0	-1107	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	448	23.62	0.48	12	0.25	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
28	20231127	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	0	3	0.00	68059710	12239	34.48	5550	5620	5530	7200	3880	5540	5560.89	1.45	0	-1619	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	447	23.57	0.48	12	0.15	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
29	20231127	130420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	0	3	0.00	59150100	10638	29.97	5550	5620	5530	7200	3880	5540	5560.27	1.45	0	-1315	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	447	23.57	0.48	12	0.13	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
30	20231127	120420	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	40	2	0.72	39184730	7047	19.86	5550	5620	5540	7200	3880	5540	5560.48	1.45	0	1328	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	450	23.74	0.49	12	0.09	235.00	11490.00	9750	20230215	-42.77	5120	20231027	8.98	9750	-42.77	20230215	5120	8.98	20231027	9750	-42.77	20230215	5120	8.98	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
31	20231127	110414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	50	2	0.90	37397120	6726	18.95	5550	5620	5540	7200	3880	5540	5560.08	1.45	0	1216	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	451	23.79	0.49	12	0.08	235.00	11490.00	9750	20230215	-42.67	5120	20231027	9.18	9750	-42.67	20230215	5120	9.18	20231027	9750	-42.67	20230215	5120	9.18	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
32	20231127	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	50	2	0.90	17824600	3200	9.02	5550	5620	5540	7200	3880	5540	5570.19	1.45	0	213	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	451	23.79	0.49	12	0.04	235.00	11490.00	9750	20230215	-42.67	5120	20231027	9.18	9750	-42.67	20230215	5120	9.18	20231027	9750	-42.67	20230215	5120	9.18	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
33	20231127	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	30	2	0.54	1690000	304	0.86	5550	5570	5550	7200	3880	5540	5559.21	1.45	0	273	5686	5612	5576	5502	5466	5595	5485	40	1660	500	3650	10	1	8063866	449	23.70	0.48	12	0.00	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.33	N	032750	500	40 억		116794	N	N	0	N	00	N
34	20231124	160410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	10	2	0.18	197457960	35293	166.23	5550	5650	5540	7180	3880	5530	5594.82	1.37	0	5966	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	447	23.57	0.48	12	0.44	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
35	20231124	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	60	2	1.08	181945850	32506	153.11	5550	5650	5540	7180	3880	5530	5597.30	1.37	0	6109	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	451	23.79	0.49	12	0.40	235.00	11490.00	9750	20230215	-42.67	5120	20231027	9.18	9750	-42.67	20230215	5120	9.18	20231027	9750	-42.67	20230215	5120	9.18	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
36	20231124	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	70	2	1.27	170993990	30545	143.87	5550	5650	5540	7180	3880	5530	5598.10	1.37	0	6273	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	452	23.83	0.49	12	0.38	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
37	20231124	130415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	80	2	1.45	168241720	30054	141.56	5550	5650	5540	7180	3880	5530	5597.98	1.37	0	5969	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	452	23.87	0.49	12	0.37	235.00	11490.00	9750	20230215	-42.46	5120	20231027	9.57	9750	-42.46	20230215	5120	9.57	20231027	9750	-42.46	20230215	5120	9.57	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
38	20231124	120418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	80	2	1.45	144522600	25836	121.69	5550	5650	5540	7180	3880	5530	5593.85	1.37	0	5842	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	452	23.87	0.49	12	0.32	235.00	11490.00	9750	20230215	-42.46	5120	20231027	9.57	9750	-42.46	20230215	5120	9.57	20231027	9750	-42.46	20230215	5120	9.57	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
39	20231124	110416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	70	2	1.27	134240510	23998	113.03	5550	5650	5540	7180	3880	5530	5593.82	1.37	0	5667	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	452	23.83	0.49	12	0.30	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
40	20231124	100414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	70	2	1.27	109910480	19640	92.51	5550	5650	5540	7180	3880	5530	5596.26	1.37	0	3663	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	452	23.83	0.49	12	0.24	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
41	20231124	090415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	70	2	1.27	9102300	1634	7.70	5550	5610	5550	7180	3880	5530	5570.56	1.37	0	922	5630	5580	5550	5500	5470	5565	5485	40	1650	500	3640	10	1	8063866	452	23.83	0.49	12	0.02	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.13	N	032750	500	40 억		110831	N	N	0	N	00	N
42	20231123	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-40	5	-0.72	118032320	21224	6.25	5570	5600	5520	7240	3900	5570	5561.27	1.37	0	58	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	446	23.53	0.48	12	0.26	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
43	20231123	150423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	104106110	18707	5.51	5570	5600	5530	7240	3900	5570	5565.09	1.37	0	105	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	449	23.70	0.48	12	0.23	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
44	20231123	140418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-10	5	-0.18	74579890	13376	3.94	5570	5600	5540	7240	3900	5570	5575.65	1.37	0	163	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	448	23.66	0.48	12	0.17	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
45	20231123	130421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	67768770	12149	3.58	5570	5600	5540	7240	3900	5570	5578.14	1.37	0	117	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	449	23.70	0.48	12	0.15	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
46	20231123	120415	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	20	2	0.36	46228430	8284	2.44	5570	5600	5540	7240	3900	5570	5580.45	1.37	0	860	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	451	23.79	0.49	12	0.10	235.00	11490.00	9750	20230215	-42.67	5120	20231027	9.18	9750	-42.67	20230215	5120	9.18	20231027	9750	-42.67	20230215	5120	9.18	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
47	20231123	110423	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	10	2	0.18	34200360	6130	1.80	5570	5600	5540	7240	3900	5570	5579.18	1.37	0	860	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	450	23.74	0.49	12	0.08	235.00	11490.00	9750	20230215	-42.77	5120	20231027	8.98	9750	-42.77	20230215	5120	8.98	20231027	9750	-42.77	20230215	5120	8.98	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
48	20231123	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	18231120	3273	0.96	5570	5600	5540	7240	3900	5570	5570.16	1.37	0	432	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	449	23.70	0.48	12	0.04	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
49	20231123	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	0	3	0.00	5881580	1058	0.31	5570	5570	5540	7240	3900	5570	5559.15	1.37	0	-240	6083	5826	5593	5336	5103	5710	5220	40	1670	500	3670	10	1	8063866	449	23.70	0.48	12	0.01	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.16	N	032750	500	40 억		110605	N	N	0	N	00	N
50	20231122	160402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-60	5	-1.07	1910621190	338901	815.96	5670	5850	5360	7310	3950	5630	5637.70	1.45	0	-8616	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	449	23.70	0.48	12	4.20	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
51	20231122	150410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-70	5	-1.24	1894549620	336006	808.99	5670	5850	5360	7310	3950	5630	5638.44	1.45	0	-9021	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	448	23.66	0.48	12	4.17	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
52	20231122	140404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-70	5	-1.24	1854455950	328807	791.66	5670	5850	5360	7310	3950	5630	5639.95	1.45	0	-12494	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	448	23.66	0.48	12	4.08	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
53	20231122	130419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-100	5	-1.78	1819546920	322531	776.55	5670	5850	5360	7310	3950	5630	5641.46	1.45	0	-13203	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	446	23.53	0.48	12	4.00	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
54	20231122	120421	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-100	5	-1.78	1802814970	319503	769.26	5670	5850	5360	7310	3950	5630	5642.56	1.45	0	-13672	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	446	23.53	0.48	12	3.96	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
55	20231122	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	0	3	0.00	872963420	153535	369.66	5670	5840	5520	7310	3950	5630	5685.76	1.45	0	558	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	454	23.96	0.49	12	1.90	235.00	11490.00	9750	20230215	-42.26	5120	20231027	9.96	9750	-42.26	20230215	5120	9.96	20231027	9750	-42.26	20230215	5120	9.96	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
56	20231122	100425	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	80	2	1.42	316207620	55741	134.21	5670	5730	5570	7310	3950	5630	5672.80	1.45	0	-1170	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	460	24.30	0.50	12	0.69	235.00	11490.00	9750	20230215	-41.44	5120	20231027	11.52	9750	-41.44	20230215	5120	11.52	20231027	9750	-41.44	20230215	5120	11.52	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
57	20231122	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-60	5	-1.07	19964400	3545	8.54	5670	5670	5570	7310	3950	5630	5631.71	1.45	0	-553	5736	5682	5596	5542	5456	5710	5570	40	1680	500	3710	10	1	8063866	449	23.70	0.48	12	0.04	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.10	N	032750	500	40 억		117266	N	N	0	N	00	N
58	20231121	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	80	2	1.44	232110870	41533	172.34	5550	5650	5510	7210	3890	5550	5588.58	1.34	0	8932	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	454	23.96	0.49	12	0.52	235.00	11490.00	9750	20230215	-42.26	5120	20231027	9.96	9750	-42.26	20230215	5120	9.96	20231027	9750	-42.26	20230215	5120	9.96	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
59	20231121	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	80	2	1.44	223631310	40023	166.07	5550	5650	5510	7210	3890	5550	5587.57	1.34	0	8635	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	454	23.96	0.49	12	0.50	235.00	11490.00	9750	20230215	-42.26	5120	20231027	9.96	9750	-42.26	20230215	5120	9.96	20231027	9750	-42.26	20230215	5120	9.96	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
60	20231121	140402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	50	2	0.90	176683910	31674	131.43	5550	5640	5510	7210	3890	5550	5578.20	1.34	0	6727	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	452	23.83	0.49	12	0.39	235.00	11490.00	9750	20230215	-42.56	5120	20231027	9.38	9750	-42.56	20230215	5120	9.38	20231027	9750	-42.56	20230215	5120	9.38	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
61	20231121	130402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	20	2	0.36	76356610	13761	57.10	5550	5580	5510	7210	3890	5550	5548.77	1.34	0	1901	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	449	23.70	0.48	12	0.17	235.00	11490.00	9750	20230215	-42.87	5120	20231027	8.79	9750	-42.87	20230215	5120	8.79	20231027	9750	-42.87	20230215	5120	8.79	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
62	20231121	120400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	10	2	0.18	49211120	8872	36.81	5550	5580	5510	7210	3890	5550	5546.79	1.34	0	1628	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	448	23.66	0.48	12	0.11	235.00	11490.00	9750	20230215	-42.97	5120	20231027	8.59	9750	-42.97	20230215	5120	8.59	20231027	9750	-42.97	20230215	5120	8.59	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
63	20231121	110400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	0	3	0.00	45015270	8116	33.68	5550	5580	5510	7210	3890	5550	5546.48	1.34	0	1120	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	448	23.62	0.48	12	0.10	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
64	20231121	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-10	5	-0.18	30690560	5540	22.99	5550	5570	5510	7210	3890	5550	5539.81	1.34	0	321	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	447	23.57	0.48	12	0.07	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
65	20231121	090357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	0	3	0.00	4961700	894	3.71	5550	5550	5550	7210	3890	5550	5550.00	1.34	0	-640	5623	5586	5513	5476	5403	5605	5495	40	1660	500	3660	10	1	8063866	448	23.62	0.48	12	0.01	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.08	N	032750	500	40 억		108193	N	N	0	N	00	N
66	20231120	160358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	90	2	1.65	129646720	23510	134.59	5450	5550	5440	7090	3830	5460	5514.53	1.28	0	5052	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	448	23.62	0.48	12	0.29	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
67	20231120	150401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	90	2	1.65	126884630	23012	131.74	5450	5550	5440	7090	3830	5460	5513.85	1.28	0	5018	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	448	23.62	0.48	12	0.29	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
68	20231120	140401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	70	2	1.28	119020230	21592	123.61	5450	5550	5440	7090	3830	5460	5512.24	1.28	0	4772	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	446	23.53	0.48	12	0.27	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
69	20231120	130359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	70	2	1.28	97593480	17719	101.44	5450	5550	5440	7090	3830	5460	5507.84	1.28	0	4842	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	446	23.53	0.48	12	0.22	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
70	20231120	120359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	70	2	1.28	86929770	15792	90.41	5450	5550	5440	7090	3830	5460	5504.67	1.28	0	4366	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	446	23.53	0.48	12	0.20	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
71	20231120	110358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	60	2	1.10	60923830	11083	63.45	5450	5520	5440	7090	3830	5460	5497.05	1.28	0	4214	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	445	23.49	0.48	12	0.14	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
72	20231120	100357	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	30	2	0.55	15547140	2840	16.26	5450	5510	5440	7090	3830	5460	5474.35	1.28	0	984	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	443	23.36	0.48	12	0.04	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
73	20231120	090400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-10	5	-0.18	2109150	387	2.22	5450	5450	5450	7090	3830	5460	5450.00	1.28	0	24	5640	5550	5500	5410	5360	5525	5385	40	1630	500	3600	10	1	8063866	439	23.19	0.47	12	0.00	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.10	N	032750	500	40 억		103132	N	N	0	N	00	N
74	20231117	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-90	5	-1.62	95880600	17468	102.28	5560	5590	5450	7210	3890	5550	5488.96	1.34	0	-5034	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	440	23.23	0.48	12	0.22	235.00	11490.00	9750	20230215	-44.00	5120	20231027	6.64	9750	-44.00	20230215	5120	6.64	20231027	9750	-44.00	20230215	5120	6.64	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
75	20231117	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-90	5	-1.62	94231690	17166	100.52	5560	5590	5450	7210	3890	5550	5489.44	1.34	0	-4754	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	440	23.23	0.48	12	0.21	235.00	11490.00	9750	20230215	-44.00	5120	20231027	6.64	9750	-44.00	20230215	5120	6.64	20231027	9750	-44.00	20230215	5120	6.64	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
76	20231117	140409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-70	5	-1.26	74603880	13569	79.45	5560	5590	5450	7210	3890	5550	5498.11	1.34	0	-2925	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	442	23.32	0.48	12	0.17	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
77	20231117	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-80	5	-1.44	72312840	13150	77.00	5560	5590	5450	7210	3890	5550	5499.08	1.34	0	-2682	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	441	23.28	0.48	12	0.16	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
78	20231117	120407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-80	5	-1.44	66318020	12054	70.58	5560	5590	5450	7210	3890	5550	5501.74	1.34	0	-2069	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	441	23.28	0.48	12	0.15	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
79	20231117	110408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-80	5	-1.44	60107400	10921	63.95	5560	5590	5450	7210	3890	5550	5503.84	1.34	0	-2006	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	441	23.28	0.48	12	0.14	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
80	20231117	100408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-60	5	-1.08	50914570	9243	54.12	5560	5590	5450	7210	3890	5550	5508.45	1.34	0	-1091	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	443	23.36	0.48	12	0.11	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
81	20231117	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	30	2	0.54	13292820	2389	13.99	5560	5590	5550	7210	3890	5550	5564.18	1.34	0	-906	5670	5610	5530	5470	5390	5640	5500	40	1660	500	3660	10	1	8063866	450	23.74	0.49	12	0.03	235.00	11490.00	9750	20230215	-42.77	5120	20231027	8.98	9750	-42.77	20230215	5120	8.98	20231027	9750	-42.77	20230215	5120	8.98	20231027	4.20	N	032750	500	40 억		108260	N	N	0	N	00	N
82	20231116	160407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	20	2	0.36	81657250	14778	31.68	5530	5590	5450	7170	3870	5520	5525.60	1.31	0	2279	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	447	23.57	0.48	12	0.18	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
83	20231116	150406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-10	5	-0.18	75527220	13667	29.30	5530	5590	5450	7170	3870	5520	5526.25	1.31	0	1888	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	444	23.45	0.48	12	0.17	235.00	11490.00	9750	20230215	-43.49	5120	20231027	7.62	9750	-43.49	20230215	5120	7.62	20231027	9750	-43.49	20230215	5120	7.62	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
84	20231116	140359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	64971970	11754	25.20	5530	5590	5450	7170	3870	5520	5527.65	1.31	0	1151	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	445	23.49	0.48	12	0.15	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
85	20231116	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	56561200	10231	21.93	5530	5590	5450	7170	3870	5520	5528.41	1.31	0	424	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	445	23.49	0.48	12	0.13	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
86	20231116	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	30	2	0.54	47985520	8680	18.61	5530	5590	5450	7170	3870	5520	5528.29	1.31	0	101	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	448	23.62	0.48	12	0.11	235.00	11490.00	9750	20230215	-43.08	5120	20231027	8.40	9750	-43.08	20230215	5120	8.40	20231027	9750	-43.08	20230215	5120	8.40	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
87	20231116	110405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	20	2	0.36	41761530	7556	16.20	5530	5590	5450	7170	3870	5520	5526.94	1.31	0	25	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	447	23.57	0.48	12	0.09	235.00	11490.00	9750	20230215	-43.18	5120	20231027	8.20	9750	-43.18	20230215	5120	8.20	20231027	9750	-43.18	20230215	5120	8.20	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
88	20231116	100404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	11374640	2048	4.39	5530	5590	5510	7170	3870	5520	5554.02	1.31	0	-645	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	445	23.49	0.48	12	0.03	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
89	20231116	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	0	3	0.00	0	0	0.00	0	0	0	7170	3870	5520	0.00	1.31	0	0	5646	5582	5506	5442	5366	5615	5475	40	1650	500	3640	10	1	8063866	445	23.49	0.48	12	0.00	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.19	N	032750	500	40 억		105751	N	N	0	N	00	N
90	20231115	160343	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	150	2	2.79	257337560	46648	127.05	5490	5570	5430	6980	3760	5370	5516.58	1.09	0	17726	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	445	23.49	0.48	12	0.58	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
91	20231115	150409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	120	2	2.23	252286700	45732	124.56	5490	5570	5430	6980	3760	5370	5516.63	1.09	0	17350	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	443	23.36	0.48	12	0.57	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
92	20231115	140411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	130	2	2.42	237171740	42994	117.10	5490	5570	5430	6980	3760	5370	5516.39	1.09	0	16404	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	444	23.40	0.48	12	0.53	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
93	20231115	130411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	150	2	2.79	198107130	35914	97.82	5490	5570	5430	6980	3760	5370	5516.15	1.09	0	12761	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	445	23.49	0.48	12	0.45	235.00	11490.00	9750	20230215	-43.38	5120	20231027	7.81	9750	-43.38	20230215	5120	7.81	20231027	9750	-43.38	20230215	5120	7.81	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
94	20231115	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	140	2	2.61	176408350	31986	87.12	5490	5570	5430	6980	3760	5370	5515.17	1.09	0	9764	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	444	23.45	0.48	12	0.40	235.00	11490.00	9750	20230215	-43.49	5120	20231027	7.62	9750	-43.49	20230215	5120	7.62	20231027	9750	-43.49	20230215	5120	7.62	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
95	20231115	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	130	2	2.42	164975980	29912	81.47	5490	5570	5430	6980	3760	5370	5515.38	1.09	0	8748	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	444	23.40	0.48	12	0.37	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
96	20231115	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	160	2	2.98	131380390	23813	64.86	5490	5570	5430	6980	3760	5370	5517.17	1.09	0	5396	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	446	23.53	0.48	12	0.30	235.00	11490.00	9750	20230215	-43.28	5120	20231027	8.01	9750	-43.28	20230215	5120	8.01	20231027	9750	-43.28	20230215	5120	8.01	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
97	20231115	090407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	80	2	1.49	7287330	1333	3.63	5490	5490	5430	6980	3760	5370	5466.86	1.09	0	-26	5663	5516	5363	5216	5063	5590	5290	40	1610	500	3540	10	1	8063866	439	23.19	0.47	12	0.02	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.20	N	032750	500	40 억		88007	N	N	0	N	00	N
98	20231114	160404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	80	2	1.51	188765830	35103	239.40	5280	5510	5210	6870	3710	5290	5377.49	0.99	0	8299	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	433	22.85	0.47	12	0.44	235.00	11490.00	9750	20230215	-44.92	5120	20231027	4.88	9750	-44.92	20230215	5120	4.88	20231027	9750	-44.92	20230215	5120	4.88	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
99	20231114	150405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	110	2	2.08	166639150	30990	211.35	5280	5510	5210	6870	3710	5290	5377.19	0.99	0	5933	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	435	22.98	0.47	12	0.38	235.00	11490.00	9750	20230215	-44.62	5120	20231027	5.47	9750	-44.62	20230215	5120	5.47	20231027	9750	-44.62	20230215	5120	5.47	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
100	20231114	140406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	140	2	2.65	114051930	21292	145.21	5280	5480	5210	6870	3710	5290	5356.56	0.99	0	5044	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	438	23.11	0.47	12	0.26	235.00	11490.00	9750	20230215	-44.31	5120	20231027	6.05	9750	-44.31	20230215	5120	6.05	20231027	9750	-44.31	20230215	5120	6.05	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
101	20231114	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	60	2	1.13	56452310	10671	72.78	5280	5360	5210	6870	3710	5290	5290.25	0.99	0	2751	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	431	22.77	0.47	12	0.13	235.00	11490.00	9750	20230215	-45.13	5120	20231027	4.49	9750	-45.13	20230215	5120	4.49	20231027	9750	-45.13	20230215	5120	4.49	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
102	20231114	120406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	30	2	0.57	55624020	10516	71.72	5280	5360	5210	6870	3710	5290	5289.47	0.99	0	2626	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	429	22.64	0.46	12	0.13	235.00	11490.00	9750	20230215	-45.44	5120	20231027	3.91	9750	-45.44	20230215	5120	3.91	20231027	9750	-45.44	20230215	5120	3.91	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
103	20231114	110410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	10	2	0.19	48883520	9249	63.08	5280	5360	5210	6870	3710	5290	5285.28	0.99	0	2115	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	427	22.55	0.46	12	0.11	235.00	11490.00	9750	20230215	-45.64	5120	20231027	3.52	9750	-45.64	20230215	5120	3.52	20231027	9750	-45.64	20230215	5120	3.52	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
104	20231114	100406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	10	2	0.19	40155830	7606	51.87	5280	5360	5210	6870	3710	5290	5279.49	0.99	0	1947	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	427	22.55	0.46	12	0.09	235.00	11490.00	9750	20230215	-45.64	5120	20231027	3.52	9750	-45.64	20230215	5120	3.52	20231027	9750	-45.64	20230215	5120	3.52	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
105	20231114	090403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	0	3	0.00	18470980	3532	24.09	5280	5300	5210	6870	3710	5290	5229.61	0.99	0	123	5483	5386	5323	5226	5163	5355	5195	40	1580	500	3490	10	1	8063866	427	22.51	0.46	12	0.04	235.00	11490.00	9750	20230215	-45.74	5120	20231027	3.32	9750	-45.74	20230215	5120	3.32	20231027	9750	-45.74	20230215	5120	3.32	20231027	4.20	N	032750	500	40 억		79544	N	N	0	N	00	N
106	20231113	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-50	5	-0.94	77967000	14662	64.54	5390	5420	5260	6940	3740	5340	5317.62	1.05	0	-5396	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	427	22.51	0.46	12	0.18	235.00	11490.00	9750	20230215	-45.74	5120	20231027	3.32	9750	-45.74	20230215	5120	3.32	20231027	9750	-45.74	20230215	5120	3.32	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
107	20231113	150400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5280	-60	5	-1.12	59945960	11246	49.50	5390	5420	5280	6940	3740	5340	5330.43	1.05	0	-5396	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	426	22.47	0.46	12	0.14	235.00	11490.00	9750	20230215	-45.85	5120	20231027	3.12	9750	-45.85	20230215	5120	3.12	20231027	9750	-45.85	20230215	5120	3.12	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
108	20231113	140358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	53231380	9977	43.91	5390	5420	5290	6940	3740	5340	5335.41	1.05	0	-4542	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	428	22.60	0.46	12	0.12	235.00	11490.00	9750	20230215	-45.54	5120	20231027	3.71	9750	-45.54	20230215	5120	3.71	20231027	9750	-45.54	20230215	5120	3.71	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
109	20231113	130358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	-50	5	-0.94	49882870	9346	41.14	5390	5420	5290	6940	3740	5340	5337.35	1.05	0	-4197	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	427	22.51	0.46	12	0.12	235.00	11490.00	9750	20230215	-45.74	5120	20231027	3.32	9750	-45.74	20230215	5120	3.32	20231027	9750	-45.74	20230215	5120	3.32	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
110	20231113	120358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-30	5	-0.56	45025660	8429	37.10	5390	5420	5290	6940	3740	5340	5341.76	1.05	0	-4069	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	428	22.60	0.46	12	0.10	235.00	11490.00	9750	20230215	-45.54	5120	20231027	3.71	9750	-45.54	20230215	5120	3.71	20231027	9750	-45.54	20230215	5120	3.71	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
111	20231113	110356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	-10	5	-0.19	26636060	4972	21.88	5390	5420	5320	6940	3740	5340	5357.21	1.05	0	-1514	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	430	22.68	0.46	12	0.06	235.00	11490.00	9750	20230215	-45.33	5120	20231027	4.10	9750	-45.33	20230215	5120	4.10	20231027	9750	-45.33	20230215	5120	4.10	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
112	20231113	100356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-20	5	-0.37	20032260	3737	16.45	5390	5410	5320	6940	3740	5340	5360.52	1.05	0	-830	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	429	22.64	0.46	12	0.05	235.00	11490.00	9750	20230215	-45.44	5120	20231027	3.91	9750	-45.44	20230215	5120	3.91	20231027	9750	-45.44	20230215	5120	3.91	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
113	20231113	090358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	60	2	1.12	2914330	540	2.38	5390	5400	5380	6940	3740	5340	5396.91	1.05	0	-246	5606	5472	5386	5252	5166	5430	5210	40	1600	500	3520	10	1	8063866	435	22.98	0.47	12	0.01	235.00	11490.00	9750	20230215	-44.62	5120	20231027	5.47	9750	-44.62	20230215	5120	5.47	20231027	9750	-44.62	20230215	5120	5.47	20231027	4.17	N	032750	500	40 억		84940	N	N	0	N	00	N
114	20231110	160416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-70	5	-1.29	120833780	22617	127.61	5440	5520	5300	7030	3790	5410	5342.61	1.07	0	-1065	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	431	22.72	0.46	12	0.28	235.00	11490.00	9750	20230215	-45.23	5120	20231027	4.30	9750	-45.23	20230215	5120	4.30	20231027	9750	-45.23	20230215	5120	4.30	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
115	20231110	150404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-70	5	-1.29	115990190	21708	122.48	5440	5520	5300	7030	3790	5410	5343.20	1.07	0	-1179	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	431	22.72	0.46	12	0.27	235.00	11490.00	9750	20230215	-45.23	5120	20231027	4.30	9750	-45.23	20230215	5120	4.30	20231027	9750	-45.23	20230215	5120	4.30	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
116	20231110	140400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	-70	5	-1.29	74964130	14064	79.35	5440	5440	5300	7030	3790	5410	5330.21	1.07	0	302	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	431	22.72	0.46	12	0.17	235.00	11490.00	9750	20230215	-45.23	5120	20231027	4.30	9750	-45.23	20230215	5120	4.30	20231027	9750	-45.23	20230215	5120	4.30	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
117	20231110	130403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-90	5	-1.66	65227440	12232	69.02	5440	5440	5300	7030	3790	5410	5332.52	1.07	0	171	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	429	22.64	0.46	12	0.15	235.00	11490.00	9750	20230215	-45.44	5120	20231027	3.91	9750	-45.44	20230215	5120	3.91	20231027	9750	-45.44	20230215	5120	3.91	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
118	20231110	120401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-90	5	-1.66	60257480	11298	63.75	5440	5440	5300	7030	3790	5410	5333.46	1.07	0	177	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	429	22.64	0.46	12	0.14	235.00	11490.00	9750	20230215	-45.44	5120	20231027	3.91	9750	-45.44	20230215	5120	3.91	20231027	9750	-45.44	20230215	5120	3.91	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
119	20231110	110359	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	-100	5	-1.85	50807230	9522	53.73	5440	5440	5300	7030	3790	5410	5335.77	1.07	0	-106	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	428	22.60	0.46	12	0.12	235.00	11490.00	9750	20230215	-45.54	5120	20231027	3.71	9750	-45.54	20230215	5120	3.71	20231027	9750	-45.54	20230215	5120	3.71	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
120	20231110	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	-90	5	-1.66	32309530	6044	34.10	5440	5440	5300	7030	3790	5410	5345.72	1.07	0	-953	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	429	22.64	0.46	12	0.07	235.00	11490.00	9750	20230215	-45.44	5120	20231027	3.91	9750	-45.44	20230215	5120	3.91	20231027	9750	-45.44	20230215	5120	3.91	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
121	20231110	090355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	30	2	0.55	3351040	616	3.48	5440	5440	5440	7030	3790	5410	5440.00	1.07	0	-548	5536	5472	5436	5372	5336	5455	5355	40	1620	500	3570	10	1	8063866	439	23.15	0.47	12	0.01	235.00	11490.00	9750	20230215	-44.21	5120	20231027	6.25	9750	-44.21	20230215	5120	6.25	20231027	9750	-44.21	20230215	5120	6.25	20231027	4.16	N	032750	500	40 억		86000	N	N	0	N	00	N
122	20231109	160352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	-20	5	-0.37	95213430	17513	44.94	5420	5500	5400	7050	3810	5430	5436.75	1.08	0	-1396	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	436	23.02	0.47	12	0.22	235.00	11490.00	9750	20230215	-44.51	5120	20231027	5.66	9750	-44.51	20230215	5120	5.66	20231027	9750	-44.51	20230215	5120	5.66	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
123	20231109	150353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	50	2	0.92	85752760	15766	40.46	5420	5500	5400	7050	3810	5430	5439.09	1.08	0	-1604	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	442	23.32	0.48	12	0.20	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
124	20231109	140351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	78578020	14448	37.08	5420	5500	5400	7050	3810	5430	5438.68	1.08	0	-1585	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	439	23.19	0.47	12	0.18	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
125	20231109	130353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	71926660	13225	33.94	5420	5500	5400	7050	3810	5430	5438.69	1.08	0	-1585	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	439	23.19	0.47	12	0.16	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
126	20231109	120354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	40	2	0.74	69934490	12860	33.00	5420	5500	5400	7050	3810	5430	5438.14	1.08	0	-1328	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	441	23.28	0.48	12	0.16	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
127	20231109	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	30	2	0.55	66390510	12213	31.34	5420	5500	5400	7050	3810	5430	5436.05	1.08	0	-1176	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	440	23.23	0.48	12	0.15	235.00	11490.00	9750	20230215	-44.00	5120	20231027	6.64	9750	-44.00	20230215	5120	6.64	20231027	9750	-44.00	20230215	5120	6.64	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
128	20231109	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	20	2	0.37	45671040	8389	21.53	5420	5500	5420	7050	3810	5430	5444.16	1.08	0	-2785	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	439	23.19	0.47	12	0.10	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
129	20231109	090352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	50	2	0.92	1798810	331	0.85	5420	5480	5420	7050	3810	5430	5434.47	1.08	0	18	5623	5526	5473	5376	5323	5500	5350	40	1620	500	3580	10	1	8063866	442	23.32	0.48	12	0.00	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.16	N	032750	500	40 억		87415	N	N	0	N	00	N
130	20231108	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-50	5	-0.91	213362550	38946	157.58	5540	5570	5420	7120	3840	5480	5478.42	1.11	0	-2498	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	438	23.11	0.47	12	0.48	235.00	11490.00	9750	20230215	-44.31	5120	20231027	6.05	9750	-44.31	20230215	5120	6.05	20231027	9750	-44.31	20230215	5120	6.05	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
131	20231108	150352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-30	5	-0.55	210691720	38455	155.59	5540	5570	5420	7120	3840	5480	5478.92	1.11	0	-2423	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	439	23.19	0.47	12	0.48	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
132	20231108	140350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	0	3	0.00	124927230	22770	92.13	5540	5570	5450	7120	3840	5480	5486.48	1.11	0	2949	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	442	23.32	0.48	12	0.28	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
133	20231108	130351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	0	3	0.00	115852290	21115	85.43	5540	5570	5450	7120	3840	5480	5486.73	1.11	0	2951	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	442	23.32	0.48	12	0.26	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
134	20231108	120352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	10	2	0.18	111016420	20234	81.87	5540	5570	5450	7120	3840	5480	5486.63	1.11	0	3305	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	443	23.36	0.48	12	0.25	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
135	20231108	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	20	2	0.36	103792380	18920	76.55	5540	5570	5450	7120	3840	5480	5485.86	1.11	0	2881	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	444	23.40	0.48	12	0.23	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
136	20231108	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	20	2	0.36	62514730	11363	45.98	5540	5570	5450	7120	3840	5480	5501.60	1.11	0	774	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	444	23.40	0.48	12	0.14	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
137	20231108	090349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	30	2	0.55	6713800	1212	4.90	5540	5540	5480	7120	3840	5480	5539.44	1.11	0	-1019	5626	5552	5486	5412	5346	5520	5380	40	1640	500	3610	10	1	8063866	444	23.45	0.48	12	0.02	235.00	11490.00	9750	20230215	-43.49	5120	20231027	7.62	9750	-43.49	20230215	5120	7.62	20231027	9750	-43.49	20230215	5120	7.62	20231027	4.21	N	032750	500	40 억		89708	N	N	0	N	00	N
138	20231107	160350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	-20	5	-0.36	134367980	24556	80.69	5500	5560	5420	7150	3850	5500	5471.90	1.15	0	-2797	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	442	23.32	0.48	12	0.30	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
139	20231107	150351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	131660910	24062	79.07	5500	5560	5420	7150	3850	5500	5471.74	1.15	0	-2772	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	441	23.28	0.48	12	0.30	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
140	20231107	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-30	5	-0.55	131049240	23950	78.70	5500	5560	5420	7150	3850	5500	5471.78	1.15	0	-2864	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	441	23.28	0.48	12	0.30	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
141	20231107	130352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5460	-40	5	-0.73	130177170	23790	78.17	5500	5560	5420	7150	3850	5500	5471.93	1.15	0	-2858	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	440	23.23	0.48	12	0.30	235.00	11490.00	9750	20230215	-44.00	5120	20231027	6.64	9750	-44.00	20230215	5120	6.64	20231027	9750	-44.00	20230215	5120	6.64	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
142	20231107	120348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-50	5	-0.91	114543180	20914	68.72	5500	5560	5430	7150	3850	5500	5476.87	1.15	0	-1088	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	439	23.19	0.47	12	0.26	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
143	20231107	110350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	87927470	16029	52.67	5500	5560	5430	7150	3850	5500	5485.52	1.15	0	420	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	443	23.36	0.48	12	0.20	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
144	20231107	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	-10	5	-0.18	67232260	12244	40.23	5500	5560	5430	7150	3850	5500	5491.04	1.15	0	1096	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	443	23.36	0.48	12	0.15	235.00	11490.00	9750	20230215	-43.69	5120	20231027	7.23	9750	-43.69	20230215	5120	7.23	20231027	9750	-43.69	20230215	5120	7.23	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
145	20231107	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-50	5	-0.91	6758470	1231	4.05	5500	5500	5450	7150	3850	5500	5490.23	1.15	0	-409	5573	5536	5473	5436	5373	5555	5455	40	1650	500	3630	10	1	8063866	439	23.19	0.47	12	0.02	235.00	11490.00	9750	20230215	-44.10	5120	20231027	6.45	9750	-44.10	20230215	5120	6.45	20231027	9750	-44.10	20230215	5120	6.45	20231027	4.23	N	032750	500	40 억		92416	N	N	0	N	00	N
146	20231106	160342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	110	2	2.04	166337660	30387	101.21	5410	5510	5410	7000	3780	5390	5473.97	1.07	0	5702	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	444	23.40	0.48	12	0.38	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
147	20231106	150344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	110	2	2.04	140947380	25772	85.84	5410	5500	5410	7000	3780	5390	5469.01	1.07	0	5445	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	444	23.40	0.48	12	0.32	235.00	11490.00	9750	20230215	-43.59	5120	20231027	7.42	9750	-43.59	20230215	5120	7.42	20231027	9750	-43.59	20230215	5120	7.42	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
148	20231106	140342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	90	2	1.67	127169380	23265	77.49	5410	5500	5410	7000	3780	5390	5466.12	1.07	0	4829	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	442	23.32	0.48	12	0.29	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
149	20231106	130346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	80	2	1.48	116501040	21320	71.01	5410	5490	5410	7000	3780	5390	5464.40	1.07	0	4105	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	441	23.28	0.48	12	0.26	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
150	20231106	120344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	80	2	1.48	83326860	15240	50.76	5410	5490	5410	7000	3780	5390	5467.64	1.07	0	3486	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	441	23.28	0.48	12	0.19	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
151	20231106	110345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	90	2	1.67	59209420	10841	36.11	5410	5490	5410	7000	3780	5390	5461.62	1.07	0	2425	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	442	23.32	0.48	12	0.13	235.00	11490.00	9750	20230215	-43.79	5120	20231027	7.03	9750	-43.79	20230215	5120	7.03	20231027	9750	-43.79	20230215	5120	7.03	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
152	20231106	100325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	80	2	1.48	46085400	8442	28.12	5410	5490	5410	7000	3780	5390	5459.06	1.07	0	2482	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	441	23.28	0.48	12	0.10	235.00	11490.00	9750	20230215	-43.90	5120	20231027	6.84	9750	-43.90	20230215	5120	6.84	20231027	9750	-43.90	20230215	5120	6.84	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
153	20231106	090345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	30	2	0.56	2641790	488	1.63	5410	5440	5410	7000	3780	5390	5413.50	1.07	0	-28	5510	5450	5370	5310	5230	5460	5320	40	1610	500	3550	10	1	8063866	437	23.06	0.47	12	0.01	235.00	11490.00	9750	20230215	-44.41	5120	20231027	5.86	9750	-44.41	20230215	5120	5.86	20231027	9750	-44.41	20230215	5120	5.86	20231027	4.23	N	032750	500	40 억		86665	N	N	0	N	00	N
154	20231103	160339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	60	2	1.13	156681640	29118	94.57	5390	5430	5290	6920	3740	5330	5380.92	0.92	0	12224	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	435	22.94	0.47	12	0.36	235.00	11490.00	9750	20230215	-44.72	5120	20231027	5.27	9750	-44.72	20230215	5120	5.27	20231027	9750	-44.72	20230215	5120	5.27	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
155	20231103	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	70	2	1.31	143538510	26686	86.67	5390	5430	5290	6920	3740	5330	5378.79	0.92	0	10577	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	435	22.98	0.47	12	0.33	235.00	11490.00	9750	20230215	-44.62	5120	20231027	5.47	9750	-44.62	20230215	5120	5.47	20231027	9750	-44.62	20230215	5120	5.47	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
156	20231103	140341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	80	2	1.50	120563610	22428	72.84	5390	5430	5290	6920	3740	5330	5375.58	0.92	0	7843	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	436	23.02	0.47	12	0.28	235.00	11490.00	9750	20230215	-44.51	5120	20231027	5.66	9750	-44.51	20230215	5120	5.66	20231027	9750	-44.51	20230215	5120	5.66	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
157	20231103	130339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	60	2	1.13	106083300	19742	64.12	5390	5430	5290	6920	3740	5330	5373.48	0.92	0	6069	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	435	22.94	0.47	12	0.24	235.00	11490.00	9750	20230215	-44.72	5120	20231027	5.27	9750	-44.72	20230215	5120	5.27	20231027	9750	-44.72	20230215	5120	5.27	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
158	20231103	120338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5410	80	2	1.50	101625320	18917	61.44	5390	5420	5290	6920	3740	5330	5372.17	0.92	0	5537	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	436	23.02	0.47	12	0.23	235.00	11490.00	9750	20230215	-44.51	5120	20231027	5.66	9750	-44.51	20230215	5120	5.66	20231027	9750	-44.51	20230215	5120	5.66	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
159	20231103	110342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	70	2	1.31	77254270	14396	46.75	5390	5400	5290	6920	3740	5330	5366.37	0.92	0	2566	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	435	22.98	0.47	12	0.18	235.00	11490.00	9750	20230215	-44.62	5120	20231027	5.47	9750	-44.62	20230215	5120	5.47	20231027	9750	-44.62	20230215	5120	5.47	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
160	20231103	100337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	60	2	1.13	38808010	7229	23.48	5390	5400	5340	6920	3740	5330	5368.38	0.92	0	-964	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	435	22.94	0.47	12	0.09	235.00	11490.00	9750	20230215	-44.72	5120	20231027	5.27	9750	-44.72	20230215	5120	5.27	20231027	9750	-44.72	20230215	5120	5.27	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
161	20231103	090336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	70	2	1.31	4367120	811	2.63	5390	5400	5380	6920	3740	5330	5384.86	0.92	0	-22	5470	5400	5340	5270	5210	5435	5305	40	1590	500	3510	10	1	8063866	435	22.98	0.47	12	0.01	235.00	11490.00	9750	20230215	-44.62	5120	20231027	5.47	9750	-44.62	20230215	5120	5.47	20231027	9750	-44.62	20230215	5120	5.47	20231027	4.42	N	032750	500	40 억		74419	N	N	0	N	00	N
162	20231102	160336	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	90	2	1.72	165069470	30791	136.10	5290	5410	5280	6810	3670	5240	5360.97	0.75	0	13912	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	430	22.68	0.46	12	0.38	235.00	11490.00	9750	20230215	-45.33	5120	20231027	4.10	9750	-45.33	20230215	5120	4.10	20231027	9750	-45.33	20230215	5120	4.10	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
163	20231102	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	120	2	2.29	142452340	26553	117.37	5290	5410	5280	6810	3670	5240	5364.83	0.75	0	12035	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	432	22.81	0.47	12	0.33	235.00	11490.00	9750	20230215	-45.03	5120	20231027	4.69	9750	-45.03	20230215	5120	4.69	20231027	9750	-45.03	20230215	5120	4.69	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
164	20231102	140335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	120	2	2.29	119749730	22313	98.63	5290	5410	5280	6810	3670	5240	5366.81	0.75	0	8809	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	432	22.81	0.47	12	0.28	235.00	11490.00	9750	20230215	-45.03	5120	20231027	4.69	9750	-45.03	20230215	5120	4.69	20231027	9750	-45.03	20230215	5120	4.69	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
165	20231102	130338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	150	2	2.86	111092020	20699	91.49	5290	5410	5280	6810	3670	5240	5367.02	0.75	0	7566	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	435	22.94	0.47	12	0.26	235.00	11490.00	9750	20230215	-44.72	5120	20231027	5.27	9750	-44.72	20230215	5120	5.27	20231027	9750	-44.72	20230215	5120	5.27	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
166	20231102	120335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	100	2	1.91	106059040	19763	87.35	5290	5410	5280	6810	3670	5240	5366.55	0.75	0	6687	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	431	22.72	0.46	12	0.25	235.00	11490.00	9750	20230215	-45.23	5120	20231027	4.30	9750	-45.23	20230215	5120	4.30	20231027	9750	-45.23	20230215	5120	4.30	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
167	20231102	110335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	140	2	2.67	85741770	15970	70.59	5290	5410	5280	6810	3670	5240	5368.93	0.75	0	5690	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	434	22.89	0.47	12	0.20	235.00	11490.00	9750	20230215	-44.82	5120	20231027	5.08	9750	-44.82	20230215	5120	5.08	20231027	9750	-44.82	20230215	5120	5.08	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
168	20231102	100335	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5330	90	2	1.72	24947620	4679	20.68	5290	5380	5280	6810	3670	5240	5331.83	0.75	0	2475	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	430	22.68	0.46	12	0.06	235.00	11490.00	9750	20230215	-45.33	5120	20231027	4.10	9750	-45.33	20230215	5120	4.10	20231027	9750	-45.33	20230215	5120	4.10	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
169	20231102	090339	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	80	2	1.53	4602240	870	3.85	5290	5320	5280	6810	3670	5240	5289.93	0.75	0	41	5333	5286	5253	5206	5173	5310	5230	40	1570	500	3450	10	1	8063866	429	22.64	0.46	12	0.01	235.00	11490.00	9750	20230215	-45.44	5120	20231027	3.91	9750	-45.44	20230215	5120	3.91	20231027	9750	-45.44	20230215	5120	3.91	20231027	4.39	N	032750	500	40 억		60484	N	N	0	N	00	N
170	20231101	160336	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5240	20	2	0.38	118271180	22505	52.94	5220	5300	5220	6780	3660	5220	5255.38	0.64	0	8564	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	423	22.30	0.46	12	0.28	235.00	11490.00	9750	20230215	-46.26	5120	20231027	2.34	9750	-46.26	20230215	5120	2.34	20231027	9750	-46.26	20230215	5120	2.34	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N
171	20231101	150335	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5230	10	2	0.19	109955670	20918	49.21	5220	5300	5220	6780	3660	5220	5256.51	0.64	0	8056	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	422	22.26	0.46	12	0.26	235.00	11490.00	9750	20230215	-46.36	5120	20231027	2.15	9750	-46.36	20230215	5120	2.15	20231027	9750	-46.36	20230215	5120	2.15	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N
172	20231101	140332	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	40	2	0.77	85515950	16246	38.22	5220	5300	5220	6780	3660	5220	5263.82	0.64	0	7014	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	424	22.38	0.46	12	0.20	235.00	11490.00	9750	20230215	-46.05	5120	20231027	2.73	9750	-46.05	20230215	5120	2.73	20231027	9750	-46.05	20230215	5120	2.73	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N
173	20231101	130335	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5270	50	2	0.96	79806310	15160	35.66	5220	5300	5220	6780	3660	5220	5264.27	0.64	0	6990	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	425	22.43	0.46	12	0.19	235.00	11490.00	9750	20230215	-45.95	5120	20231027	2.93	9750	-45.95	20230215	5120	2.93	20231027	9750	-45.95	20230215	5120	2.93	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N
174	20231101	120341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	30	2	0.57	73625510	13989	32.91	5220	5300	5220	6780	3660	5220	5263.10	0.64	0	6167	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	423	22.34	0.46	12	0.17	235.00	11490.00	9750	20230215	-46.15	5120	20231027	2.54	9750	-46.15	20230215	5120	2.54	20231027	9750	-46.15	20230215	5120	2.54	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N
175	20231101	110343	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5260	40	2	0.77	50479890	9577	22.53	5220	5300	5220	6780	3660	5220	5270.95	0.64	0	5318	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	424	22.38	0.46	12	0.12	235.00	11490.00	9750	20230215	-46.05	5120	20231027	2.73	9750	-46.05	20230215	5120	2.73	20231027	9750	-46.05	20230215	5120	2.73	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N
176	20231101	100339	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5300	80	2	1.53	24253680	4608	10.84	5220	5300	5220	6780	3660	5220	5263.39	0.64	0	1758	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	427	22.55	0.46	12	0.06	235.00	11490.00	9750	20230215	-45.64	5120	20231027	3.52	9750	-45.64	20230215	5120	3.52	20231027	9750	-45.64	20230215	5120	3.52	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N
177	20231101	090341	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	5250	30	2	0.57	2015280	386	0.91	5220	5250	5220	6780	3660	5220	5220.93	0.64	0	-36	5453	5336	5273	5156	5093	5305	5125	40	1560	500	3440	10	1	8063866	423	22.34	0.46	12	0.00	235.00	11490.00	9750	20230215	-46.15	5120	20231027	2.54	9750	-46.15	20230215	5120	2.54	20231027	9750	-46.15	20230215	5120	2.54	20231027	4.48	N	032750	500	40 억		51903	N	N	0	N	00	N