KissMeData/264850/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	161122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4245	160	2	3.92	5127120800	1198285	172.70	4160	4445	4160	5310	2860	4085	4278.73	0.53	0	40094	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1263	23.85	2.91	12	4.03	178.00	1459.00	6600	20231020	-35.68	2185	20230726	94.28	6600	-35.68	20231020	2185	94.28	20230726	6600	-35.68	20231020	2185	94.28	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
3	20231130	151121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4230	145	2	3.55	4957643825	1158246	166.93	4160	4445	4160	5310	2860	4085	4280.30	0.53	0	18029	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1258	23.76	2.90	12	3.89	178.00	1459.00	6600	20231020	-35.91	2185	20230726	93.59	6600	-35.91	20231020	2185	93.59	20230726	6600	-35.91	20231020	2185	93.59	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
4	20231130	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	135	2	3.30	4749754420	1109006	159.83	4160	4445	4160	5310	2860	4085	4282.89	0.53	0	4981	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1255	23.71	2.89	12	3.73	178.00	1459.00	6600	20231020	-36.06	2185	20230726	93.14	6600	-36.06	20231020	2185	93.14	20230726	6600	-36.06	20231020	2185	93.14	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
5	20231130	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	125	2	3.06	4531654005	1057288	152.38	4160	4445	4160	5310	2860	4085	4286.11	0.53	0	-9581	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1252	23.65	2.89	12	3.55	178.00	1459.00	6600	20231020	-36.21	2185	20230726	92.68	6600	-36.21	20231020	2185	92.68	20230726	6600	-36.21	20231020	2185	92.68	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
6	20231130	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	140	2	3.43	4340574995	1011892	145.83	4160	4445	4160	5310	2860	4085	4289.56	0.53	0	-14825	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1257	23.74	2.90	12	3.40	178.00	1459.00	6600	20231020	-35.98	2185	20230726	93.36	6600	-35.98	20231020	2185	93.36	20230726	6600	-35.98	20231020	2185	93.36	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
7	20231130	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4260	175	2	4.28	4127113370	961423	138.56	4160	4445	4160	5310	2860	4085	4292.71	0.53	0	-23696	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1267	23.93	2.92	12	3.23	178.00	1459.00	6600	20231020	-35.45	2185	20230726	94.97	6600	-35.45	20231020	2185	94.97	20230726	6600	-35.45	20231020	2185	94.97	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
8	20231130	101118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4275	190	2	4.65	2912162160	677537	97.65	4160	4445	4160	5310	2860	4085	4298.16	0.53	0	55288	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1272	24.02	2.93	12	2.28	178.00	1459.00	6600	20231020	-35.23	2185	20230726	95.65	6600	-35.23	20231020	2185	95.65	20230726	6600	-35.23	20231020	2185	95.65	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
9	20231130	091117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	170	2	4.16	1889173415	435973	62.83	4160	4445	4160	5310	2860	4085	4333.23	0.53	0	54521	4375	4230	4130	3985	3885	4180	3935	30	1225	100	2610	5	1	29750412	1266	23.90	2.92	12	1.47	178.00	1459.00	6600	20231020	-35.53	2185	20230726	94.74	6600	-35.53	20231020	2185	94.74	20230726	6600	-35.53	20231020	2185	94.74	20230726	2.18	N	264850	100	29 억		158652	N	N	0	N	00	N
10	20231129	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	-185	5	-4.33	2862545140	687037	71.80	4270	4275	4030	5550	2990	4270	4166.61	0.53	0	-633	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1215	22.95	2.80	12	2.31	178.00	1459.00	6600	20231020	-38.11	2185	20230726	86.96	6600	-38.11	20231020	2185	86.96	20230726	6600	-38.11	20231020	2185	86.96	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
11	20231129	151124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	-170	5	-3.98	2751346985	659869	68.96	4270	4275	4030	5550	2990	4270	4169.54	0.53	0	-899	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1220	23.03	2.81	12	2.22	178.00	1459.00	6600	20231020	-37.88	2185	20230726	87.64	6600	-37.88	20231020	2185	87.64	20230726	6600	-37.88	20231020	2185	87.64	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
12	20231129	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	-80	5	-1.87	1691942600	402463	42.06	4270	4275	4150	5550	2990	4270	4203.97	0.53	0	-614	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1247	23.54	2.87	12	1.35	178.00	1459.00	6600	20231020	-36.52	2185	20230726	91.76	6600	-36.52	20231020	2185	91.76	20230726	6600	-36.52	20231020	2185	91.76	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
13	20231129	131118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4240	-30	5	-0.70	1425679665	339336	35.46	4270	4275	4150	5550	2990	4270	4201.38	0.53	0	-8598	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1261	23.82	2.91	12	1.14	178.00	1459.00	6600	20231020	-35.76	2185	20230726	94.05	6600	-35.76	20231020	2185	94.05	20230726	6600	-35.76	20231020	2185	94.05	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
14	20231129	121119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4220	-50	5	-1.17	1323790870	315244	32.95	4270	4275	4150	5550	2990	4270	4199.26	0.53	0	-19172	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1255	23.71	2.89	12	1.06	178.00	1459.00	6600	20231020	-36.06	2185	20230726	93.14	6600	-36.06	20231020	2185	93.14	20230726	6600	-36.06	20231020	2185	93.14	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
15	20231129	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	-55	5	-1.29	1165425890	277697	29.02	4270	4275	4150	5550	2990	4270	4196.75	0.53	0	-17394	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1254	23.68	2.89	12	0.93	178.00	1459.00	6600	20231020	-36.14	2185	20230726	92.91	6600	-36.14	20231020	2185	92.91	20230726	6600	-36.14	20231020	2185	92.91	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
16	20231129	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-85	5	-1.99	901348380	214926	22.46	4270	4275	4150	5550	2990	4270	4193.76	0.53	0	-23664	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1245	23.51	2.87	12	0.72	178.00	1459.00	6600	20231020	-36.59	2185	20230726	91.53	6600	-36.59	20231020	2185	91.53	20230726	6600	-36.59	20231020	2185	91.53	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
17	20231129	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4200	-70	5	-1.64	284889655	67769	7.08	4270	4275	4160	5550	2990	4270	4203.83	0.53	0	5345	4520	4395	4255	4130	3990	4457	4192	30	1280	100	2730	5	1	29750412	1250	23.60	2.88	12	0.23	178.00	1459.00	6600	20231020	-36.36	2185	20230726	92.22	6600	-36.36	20231020	2185	92.22	20230726	6600	-36.36	20231020	2185	92.22	20230726	2.10	N	264850	100	29 억		158809	N	N	0	N	00	N
18	20231128	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	100	2	2.40	4019258785	946749	118.40	4115	4380	4115	5420	2920	4170	4245.33	0.38	0	42896	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1270	23.99	2.93	12	3.18	178.00	1459.00	6600	20231020	-35.30	2185	20230726	95.42	6600	-35.30	20231020	2185	95.42	20230726	6600	-35.30	20231020	2185	95.42	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
19	20231128	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	100	2	2.40	3887000675	915797	114.52	4115	4380	4115	5420	2920	4170	4244.42	0.38	0	36542	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1270	23.99	2.93	12	3.08	178.00	1459.00	6600	20231020	-35.30	2185	20230726	95.42	6600	-35.30	20231020	2185	95.42	20230726	6600	-35.30	20231020	2185	95.42	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
20	20231128	141112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	85	2	2.04	3263802445	770310	96.33	4115	4380	4115	5420	2920	4170	4237.03	0.38	0	41000	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1266	23.90	2.92	12	2.59	178.00	1459.00	6600	20231020	-35.53	2185	20230726	94.74	6600	-35.53	20231020	2185	94.74	20230726	6600	-35.53	20231020	2185	94.74	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
21	20231128	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4215	45	2	1.08	2944537670	694863	86.90	4115	4380	4115	5420	2920	4170	4237.62	0.38	0	35320	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1254	23.68	2.89	12	2.34	178.00	1459.00	6600	20231020	-36.14	2185	20230726	92.91	6600	-36.14	20231020	2185	92.91	20230726	6600	-36.14	20231020	2185	92.91	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
22	20231128	121111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	15	2	0.36	2689072800	633811	79.26	4115	4380	4115	5420	2920	4170	4242.75	0.38	0	25321	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1245	23.51	2.87	12	2.13	178.00	1459.00	6600	20231020	-36.59	2185	20230726	91.53	6600	-36.59	20231020	2185	91.53	20230726	6600	-36.59	20231020	2185	91.53	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
23	20231128	111111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4195	25	2	0.60	2466336205	580606	72.61	4115	4380	4115	5420	2920	4170	4247.92	0.38	0	24237	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1248	23.57	2.88	12	1.95	178.00	1459.00	6600	20231020	-36.44	2185	20230726	91.99	6600	-36.44	20231020	2185	91.99	20230726	6600	-36.44	20231020	2185	91.99	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
24	20231128	101106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4190	20	2	0.48	2093868300	491253	61.43	4115	4380	4115	5420	2920	4170	4262.37	0.38	0	14033	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1247	23.54	2.87	12	1.65	178.00	1459.00	6600	20231020	-36.52	2185	20230726	91.76	6600	-36.52	20231020	2185	91.76	20230726	6600	-36.52	20231020	2185	91.76	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
25	20231128	091108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	85	2	2.04	445447665	105945	13.25	4115	4290	4115	5420	2920	4170	4204.64	0.38	0	27088	4543	4356	4243	4056	3943	4300	4000	30	1250	100	2660	5	1	29750412	1266	23.90	2.92	12	0.36	178.00	1459.00	6600	20231020	-35.53	2185	20230726	94.74	6600	-35.53	20231020	2185	94.74	20230726	6600	-35.53	20231020	2185	94.74	20230726	2.13	N	264850	100	29 억		114104	N	N	0	N	00	N
26	20231127	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-215	5	-4.90	3308729615	788247	159.22	4430	4430	4130	5700	3070	4385	4197.61	0.44	0	-18338	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1241	23.43	2.86	12	2.65	178.00	1459.00	6600	20231020	-36.82	2185	20230726	90.85	6600	-36.82	20231020	2185	90.85	20230726	6600	-36.82	20231020	2185	90.85	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
27	20231127	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4160	-225	5	-5.13	3193578515	760598	153.64	4430	4430	4130	5700	3070	4385	4198.77	0.44	0	-20393	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1238	23.37	2.85	12	2.56	178.00	1459.00	6600	20231020	-36.97	2185	20230726	90.39	6600	-36.97	20231020	2185	90.39	20230726	6600	-36.97	20231020	2185	90.39	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
28	20231127	141108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4150	-235	5	-5.36	2964629905	705493	142.51	4430	4430	4130	5700	3070	4385	4202.21	0.44	0	-18778	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1235	23.31	2.84	12	2.37	178.00	1459.00	6600	20231020	-37.12	2185	20230726	89.93	6600	-37.12	20231020	2185	89.93	20230726	6600	-37.12	20231020	2185	89.93	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
29	20231127	131110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4165	-220	5	-5.02	2734421085	650064	131.31	4430	4430	4130	5700	3070	4385	4206.39	0.44	0	-16923	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1239	23.40	2.85	12	2.19	178.00	1459.00	6600	20231020	-36.89	2185	20230726	90.62	6600	-36.89	20231020	2185	90.62	20230726	6600	-36.89	20231020	2185	90.62	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
30	20231127	121116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-215	5	-4.90	2547947225	605230	122.25	4430	4430	4130	5700	3070	4385	4209.88	0.44	0	-5688	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1241	23.43	2.86	12	2.03	178.00	1459.00	6600	20231020	-36.82	2185	20230726	90.85	6600	-36.82	20231020	2185	90.85	20230726	6600	-36.82	20231020	2185	90.85	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
31	20231127	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4210	-175	5	-3.99	2348103620	557346	112.58	4430	4430	4130	5700	3070	4385	4213.01	0.44	0	-3742	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1252	23.65	2.89	12	1.87	178.00	1459.00	6600	20231020	-36.21	2185	20230726	92.68	6600	-36.21	20231020	2185	92.68	20230726	6600	-36.21	20231020	2185	92.68	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
32	20231127	101055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4170	-215	5	-4.90	1810065120	428543	86.56	4430	4430	4140	5700	3070	4385	4223.77	0.44	0	-4002	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1241	23.43	2.86	12	1.44	178.00	1459.00	6600	20231020	-36.82	2185	20230726	90.85	6600	-36.82	20231020	2185	90.85	20230726	6600	-36.82	20231020	2185	90.85	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
33	20231127	091059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4290	-95	5	-2.17	501372405	115893	23.41	4430	4430	4270	5700	3070	4385	4326.17	0.44	0	-4407	4568	4476	4413	4321	4258	4445	4290	30	1315	100	2800	5	1	29750412	1276	24.10	2.94	12	0.39	178.00	1459.00	6600	20231020	-35.00	2185	20230726	96.34	6600	-35.00	20231020	2185	96.34	20230726	6600	-35.00	20231020	2185	96.34	20230726	2.20	N	264850	100	29 억		130120	N	N	0	N	00	N
34	20231124	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4385	5	2	0.11	2167581790	490803	68.73	4405	4505	4350	5690	3070	4380	4416.49	0.35	0	26696	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1305	24.63	3.01	12	1.65	178.00	1459.00	6600	20231020	-33.56	2185	20230726	100.69	6600	-33.56	20231020	2185	100.69	20230726	6600	-33.56	20231020	2185	100.69	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
35	20231124	151101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	30	2	0.68	2040113400	461755	64.66	4405	4505	4350	5690	3070	4380	4418.25	0.35	0	10314	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1312	24.78	3.02	12	1.55	178.00	1459.00	6600	20231020	-33.18	2185	20230726	101.83	6600	-33.18	20231020	2185	101.83	20230726	6600	-33.18	20231020	2185	101.83	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
36	20231124	141059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-5	5	-0.11	1720086990	388700	54.43	4405	4505	4350	5690	3070	4380	4425.34	0.35	0	-6090	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1302	24.58	3.00	12	1.31	178.00	1459.00	6600	20231020	-33.71	2185	20230726	100.23	6600	-33.71	20231020	2185	100.23	20230726	6600	-33.71	20231020	2185	100.23	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
37	20231124	131054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4390	10	2	0.23	1503369600	339099	47.49	4405	4505	4365	5690	3070	4380	4433.57	0.35	0	50	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1306	24.66	3.01	12	1.14	178.00	1459.00	6600	20231020	-33.48	2185	20230726	100.92	6600	-33.48	20231020	2185	100.92	20230726	6600	-33.48	20231020	2185	100.92	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
38	20231124	121102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	55	2	1.26	1176840650	264755	37.08	4405	4505	4390	5690	3070	4380	4445.25	0.35	0	34929	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1319	24.92	3.04	12	0.89	178.00	1459.00	6600	20231020	-32.80	2185	20230726	102.97	6600	-32.80	20231020	2185	102.97	20230726	6600	-32.80	20231020	2185	102.97	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
39	20231124	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4470	90	2	2.05	1067851565	240225	33.64	4405	4505	4390	5690	3070	4380	4445.47	0.35	0	39569	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1330	25.11	3.06	12	0.81	178.00	1459.00	6600	20231020	-32.27	2185	20230726	104.58	6600	-32.27	20231020	2185	104.58	20230726	6600	-32.27	20231020	2185	104.58	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
40	20231124	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	65	2	1.48	685295830	154676	21.66	4405	4475	4390	5690	3070	4380	4430.84	0.35	0	52458	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1322	24.97	3.05	12	0.52	178.00	1459.00	6600	20231020	-32.65	2185	20230726	103.43	6600	-32.65	20231020	2185	103.43	20230726	6600	-32.65	20231020	2185	103.43	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
41	20231124	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4430	50	2	1.14	223636125	50429	7.06	4405	4475	4390	5690	3070	4380	4435.72	0.35	0	1814	4700	4540	4460	4300	4220	4500	4260	30	1310	100	2800	5	1	29750412	1318	24.89	3.04	12	0.17	178.00	1459.00	6600	20231020	-32.88	2185	20230726	102.75	6600	-32.88	20231020	2185	102.75	20230726	6600	-32.88	20231020	2185	102.75	20230726	2.21	N	264850	100	29 억		102675	N	N	0	N	00	N
42	20231123	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-110	5	-2.45	3171646140	706583	85.85	4495	4620	4380	5830	3145	4490	4488.93	0.65	0	-92684	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1303	24.61	3.00	12	2.38	178.00	1459.00	6600	20231020	-33.64	2185	20230726	100.46	6600	-33.64	20231020	2185	100.46	20230726	6600	-33.64	20231020	2185	100.46	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
43	20231123	151116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-90	5	-2.00	3003756170	668327	81.20	4495	4620	4390	5830	3145	4490	4494.44	0.65	0	-91049	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1309	24.72	3.02	12	2.25	178.00	1459.00	6600	20231020	-33.33	2185	20230726	101.37	6600	-33.33	20231020	2185	101.37	20230726	6600	-33.33	20231020	2185	101.37	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
44	20231123	141117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	-40	5	-0.89	2462416885	545775	66.31	4495	4620	4440	5830	3145	4490	4511.79	0.65	0	-76524	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1324	25.00	3.05	12	1.83	178.00	1459.00	6600	20231020	-32.58	2185	20230726	103.66	6600	-32.58	20231020	2185	103.66	20230726	6600	-32.58	20231020	2185	103.66	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
45	20231123	131115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4465	-25	5	-0.56	2217383935	490751	59.63	4495	4620	4460	5830	3145	4490	4518.36	0.65	0	-55025	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1328	25.08	3.06	12	1.65	178.00	1459.00	6600	20231020	-32.35	2185	20230726	104.35	6600	-32.35	20231020	2185	104.35	20230726	6600	-32.35	20231020	2185	104.35	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
46	20231123	121056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-15	5	-0.33	1981969885	438094	53.23	4495	4620	4465	5830	3145	4490	4524.09	0.65	0	-28356	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1331	25.14	3.07	12	1.47	178.00	1459.00	6600	20231020	-32.20	2185	20230726	104.81	6600	-32.20	20231020	2185	104.81	20230726	6600	-32.20	20231020	2185	104.81	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
47	20231123	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	0	3	0.00	1653039000	364643	44.30	4495	4620	4470	5830	3145	4490	4533.33	0.65	0	-25319	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1336	25.22	3.08	12	1.23	178.00	1459.00	6600	20231020	-31.97	2185	20230726	105.49	6600	-31.97	20231020	2185	105.49	20230726	6600	-31.97	20231020	2185	105.49	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
48	20231123	101100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	30	2	0.67	1123091925	246824	29.99	4495	4620	4470	5830	3145	4490	4550.21	0.65	0	390	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1345	25.39	3.10	12	0.83	178.00	1459.00	6600	20231020	-31.52	2185	20230726	106.86	6600	-31.52	20231020	2185	106.86	20230726	6600	-31.52	20231020	2185	106.86	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
49	20231123	091058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	55	2	1.22	212080065	47110	5.72	4495	4550	4470	5830	3145	4490	4501.85	0.65	0	4007	4753	4621	4533	4401	4313	4577	4357	30	1340	100	2870	5	1	29750412	1352	25.53	3.12	12	0.16	178.00	1459.00	6600	20231020	-31.14	2185	20230726	108.01	6600	-31.14	20231020	2185	108.01	20230726	6600	-31.14	20231020	2185	108.01	20230726	2.09	N	264850	100	29 억		193359	N	N	0	N	00	N
50	20231122	161016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-20	5	-0.44	3732151815	817918	133.00	4500	4665	4445	5860	3160	4510	4563.00	0.80	0	-44601	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1336	25.22	3.08	12	2.75	178.00	1459.00	6600	20231020	-31.97	2185	20230726	105.49	6600	-31.97	20231020	2185	105.49	20230726	6600	-31.97	20231020	2185	105.49	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
51	20231122	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-20	5	-0.44	3640036885	797383	129.66	4500	4665	4445	5860	3160	4510	4564.98	0.80	0	-43503	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1336	25.22	3.08	12	2.68	178.00	1459.00	6600	20231020	-31.97	2185	20230726	105.49	6600	-31.97	20231020	2185	105.49	20230726	6600	-31.97	20231020	2185	105.49	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
52	20231122	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	10	2	0.22	3157536875	690235	112.24	4500	4665	4445	5860	3160	4510	4574.58	0.80	0	-24989	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1345	25.39	3.10	12	2.32	178.00	1459.00	6600	20231020	-31.52	2185	20230726	106.86	6600	-31.52	20231020	2185	106.86	20230726	6600	-31.52	20231020	2185	106.86	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
53	20231122	131106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	5	2	0.11	3032471410	662587	107.74	4500	4665	4445	5860	3160	4510	4576.71	0.80	0	-24955	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1343	25.37	3.09	12	2.23	178.00	1459.00	6600	20231020	-31.59	2185	20230726	106.64	6600	-31.59	20231020	2185	106.64	20230726	6600	-31.59	20231020	2185	106.64	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
54	20231122	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	20	2	0.44	2812832375	613983	99.84	4500	4665	4445	5860	3160	4510	4581.29	0.80	0	-19828	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1348	25.45	3.10	12	2.06	178.00	1459.00	6600	20231020	-31.36	2185	20230726	107.32	6600	-31.36	20231020	2185	107.32	20230726	6600	-31.36	20231020	2185	107.32	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
55	20231122	111157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	50	2	1.11	2597741610	566597	92.13	4500	4665	4445	5860	3160	4510	4584.81	0.80	0	-14134	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1357	25.62	3.13	12	1.90	178.00	1459.00	6600	20231020	-30.91	2185	20230726	108.70	6600	-30.91	20231020	2185	108.70	20230726	6600	-30.91	20231020	2185	108.70	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
56	20231122	101121	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	60	2	1.33	1216735550	266830	43.39	4500	4630	4445	5860	3160	4510	4559.97	0.80	0	-7699	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1360	25.67	3.13	12	0.90	178.00	1459.00	6600	20231020	-30.76	2185	20230726	109.15	6600	-30.76	20231020	2185	109.15	20230726	6600	-30.76	20231020	2185	109.15	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
57	20231122	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4535	25	2	0.55	181850530	40219	6.54	4500	4570	4445	5860	3160	4510	4521.51	0.80	0	-529	4726	4617	4536	4427	4346	4577	4387	30	1350	100	2880	5	1	29750412	1349	25.48	3.11	12	0.14	178.00	1459.00	6600	20231020	-31.29	2185	20230726	107.55	6600	-31.29	20231020	2185	107.55	20230726	6600	-31.29	20231020	2185	107.55	20230726	2.05	N	264850	100	29 억		237635	N	N	0	N	00	N
58	20231121	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-50	5	-1.10	2770317925	611020	86.70	4635	4645	4455	5920	3195	4560	4533.96	0.98	0	-54386	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1342	25.34	3.09	12	2.05	178.00	1459.00	6600	20231020	-31.67	2185	20230726	106.41	6600	-31.67	20231020	2185	106.41	20230726	6600	-31.67	20231020	2185	106.41	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
59	20231121	151034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	-55	5	-1.21	2616390880	576827	81.85	4635	4645	4455	5920	3195	4560	4535.83	0.98	0	-45588	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1340	25.31	3.09	12	1.94	178.00	1459.00	6600	20231020	-31.74	2185	20230726	106.18	6600	-31.74	20231020	2185	106.18	20230726	6600	-31.74	20231020	2185	106.18	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
60	20231121	141019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-65	5	-1.43	2265822245	498627	70.75	4635	4645	4455	5920	3195	4560	4544.12	0.98	0	-19545	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1337	25.25	3.08	12	1.68	178.00	1459.00	6600	20231020	-31.89	2185	20230726	105.72	6600	-31.89	20231020	2185	105.72	20230726	6600	-31.89	20231020	2185	105.72	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
61	20231121	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	-30	5	-0.66	2001786135	440006	62.43	4635	4645	4455	5920	3195	4560	4549.45	0.98	0	-7743	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1348	25.45	3.10	12	1.48	178.00	1459.00	6600	20231020	-31.36	2185	20230726	107.32	6600	-31.36	20231020	2185	107.32	20230726	6600	-31.36	20231020	2185	107.32	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
62	20231121	121012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-15	5	-0.33	1811119570	397989	56.47	4635	4645	4455	5920	3195	4560	4550.68	0.98	0	-1138	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1352	25.53	3.12	12	1.34	178.00	1459.00	6600	20231020	-31.14	2185	20230726	108.01	6600	-31.14	20231020	2185	108.01	20230726	6600	-31.14	20231020	2185	108.01	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
63	20231121	111006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	10	2	0.22	1567822605	344459	48.88	4635	4645	4455	5920	3195	4560	4551.55	0.98	0	-1598	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1360	25.67	3.13	12	1.16	178.00	1459.00	6600	20231020	-30.76	2185	20230726	109.15	6600	-30.76	20231020	2185	109.15	20230726	6600	-30.76	20231020	2185	109.15	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
64	20231121	100941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-45	5	-0.99	1244413585	273571	38.82	4635	4645	4455	5920	3195	4560	4548.78	0.98	0	-23611	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1343	25.37	3.09	12	0.92	178.00	1459.00	6600	20231020	-31.59	2185	20230726	106.64	6600	-31.59	20231020	2185	106.64	20230726	6600	-31.59	20231020	2185	106.64	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
65	20231121	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	10	2	0.22	388448340	84202	11.95	4635	4645	4570	5920	3195	4560	4613.29	0.98	0	-19613	4820	4690	4505	4375	4190	4755	4440	30	1360	100	2910	5	1	29750412	1360	25.67	3.13	12	0.28	178.00	1459.00	6600	20231020	-30.76	2185	20230726	109.15	6600	-30.76	20231020	2185	109.15	20230726	6600	-30.76	20231020	2185	109.15	20230726	2.18	N	264850	100	29 억		291798	N	N	0	N	00	N
66	20231120	161002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	50	2	1.11	3137773645	690308	67.19	4485	4635	4320	5860	3160	4510	4545.42	0.79	0	55852	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1357	25.62	3.13	12	2.32	178.00	1459.00	6600	20231020	-30.91	2185	20230726	108.70	6600	-30.91	20231020	2185	108.70	20230726	6600	-30.91	20231020	2185	108.70	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
67	20231120	151012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	55	2	1.22	3000103630	660085	64.25	4485	4635	4320	5860	3160	4510	4545.03	0.79	0	50025	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1358	25.65	3.13	12	2.22	178.00	1459.00	6600	20231020	-30.83	2185	20230726	108.92	6600	-30.83	20231020	2185	108.92	20230726	6600	-30.83	20231020	2185	108.92	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
68	20231120	141011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	55	2	1.22	2582954260	568235	55.31	4485	4635	4320	5860	3160	4510	4545.58	0.79	0	39359	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1358	25.65	3.13	12	1.91	178.00	1459.00	6600	20231020	-30.83	2185	20230726	108.92	6600	-30.83	20231020	2185	108.92	20230726	6600	-30.83	20231020	2185	108.92	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
69	20231120	131005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	85	2	1.88	2394114830	526933	51.29	4485	4635	4320	5860	3160	4510	4543.49	0.79	0	37959	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1367	25.81	3.15	12	1.77	178.00	1459.00	6600	20231020	-30.38	2185	20230726	110.30	6600	-30.38	20231020	2185	110.30	20230726	6600	-30.38	20231020	2185	110.30	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
70	20231120	121009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4570	60	2	1.33	1751725740	387297	37.70	4485	4590	4320	5860	3160	4510	4522.95	0.79	0	10917	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1360	25.67	3.13	12	1.30	178.00	1459.00	6600	20231020	-30.76	2185	20230726	109.15	6600	-30.76	20231020	2185	109.15	20230726	6600	-30.76	20231020	2185	109.15	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
71	20231120	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	20	2	0.44	1498450135	331613	32.28	4485	4590	4320	5860	3160	4510	4518.67	0.79	0	7992	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1348	25.45	3.10	12	1.11	178.00	1459.00	6600	20231020	-31.36	2185	20230726	107.32	6600	-31.36	20231020	2185	107.32	20230726	6600	-31.36	20231020	2185	107.32	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
72	20231120	101000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4530	20	2	0.44	948385050	210758	20.51	4485	4585	4320	5860	3160	4510	4499.87	0.79	0	-5610	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1348	25.45	3.10	12	0.71	178.00	1459.00	6600	20231020	-31.36	2185	20230726	107.32	6600	-31.36	20231020	2185	107.32	20230726	6600	-31.36	20231020	2185	107.32	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
73	20231120	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-50	5	-1.11	227576435	51447	5.01	4485	4500	4320	5860	3160	4510	4423.44	0.79	0	-328	4876	4692	4546	4362	4216	4620	4290	30	1350	100	2880	5	1	29750412	1327	25.06	3.06	12	0.17	178.00	1459.00	6600	20231020	-32.42	2185	20230726	104.12	6600	-32.42	20231020	2185	104.12	20230726	6600	-32.42	20231020	2185	104.12	20230726	2.04	N	264850	100	29 억		236327	N	N	0	N	00	N
74	20231117	161031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-310	5	-6.43	4589663775	1017530	66.34	4700	4730	4400	6260	3375	4820	4510.51	1.68	0	-265366	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1342	25.34	3.09	12	3.42	178.00	1459.00	6600	20231020	-31.67	2185	20230726	106.41	6600	-31.67	20231020	2185	106.41	20230726	6600	-31.67	20231020	2185	106.41	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
75	20231117	151038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-360	5	-7.47	4384694995	971953	63.36	4700	4730	4400	6260	3375	4820	4511.13	1.68	0	-259767	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1327	25.06	3.06	12	3.27	178.00	1459.00	6600	20231020	-32.42	2185	20230726	104.12	6600	-32.42	20231020	2185	104.12	20230726	6600	-32.42	20231020	2185	104.12	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
76	20231117	141031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-325	5	-6.74	4018904310	890073	58.03	4700	4730	4400	6260	3375	4820	4515.16	1.68	0	-238001	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1337	25.25	3.08	12	2.99	178.00	1459.00	6600	20231020	-31.89	2185	20230726	105.72	6600	-31.89	20231020	2185	105.72	20230726	6600	-31.89	20231020	2185	105.72	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
77	20231117	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4520	-300	5	-6.22	3773781445	835415	54.46	4700	4730	4400	6260	3375	4820	4517.15	1.68	0	-223547	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1345	25.39	3.10	12	2.81	178.00	1459.00	6600	20231020	-31.52	2185	20230726	106.86	6600	-31.52	20231020	2185	106.86	20230726	6600	-31.52	20231020	2185	106.86	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
78	20231117	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	-310	5	-6.43	3451190165	763977	49.81	4700	4730	4400	6260	3375	4820	4517.29	1.68	0	-217525	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1342	25.34	3.09	12	2.57	178.00	1459.00	6600	20231020	-31.67	2185	20230726	106.41	6600	-31.67	20231020	2185	106.41	20230726	6600	-31.67	20231020	2185	106.41	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
79	20231117	111037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	-360	5	-7.47	3264969060	722455	47.10	4700	4730	4400	6260	3375	4820	4519.15	1.68	0	-203287	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1327	25.06	3.06	12	2.43	178.00	1459.00	6600	20231020	-32.42	2185	20230726	104.12	6600	-32.42	20231020	2185	104.12	20230726	6600	-32.42	20231020	2185	104.12	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
80	20231117	101034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4475	-345	5	-7.16	2792087710	616619	40.20	4700	4730	4400	6260	3375	4820	4527.93	1.68	0	-190024	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1331	25.14	3.07	12	2.07	178.00	1459.00	6600	20231020	-32.20	2185	20230726	104.81	6600	-32.20	20231020	2185	104.81	20230726	6600	-32.20	20231020	2185	104.81	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
81	20231117	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-270	5	-5.60	839084040	181594	11.84	4700	4730	4550	6260	3375	4820	4620.35	1.68	0	-42884	5083	4951	4763	4631	4443	5017	4697	30	1440	100	3080	5	1	29750412	1354	25.56	3.12	12	0.61	178.00	1459.00	6600	20231020	-31.06	2185	20230726	108.24	6600	-31.06	20231020	2185	108.24	20230726	6600	-31.06	20231020	2185	108.24	20230726	2.11	N	264850	100	29 억		500935	N	N	0	N	00	N
82	20231116	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4785	115	2	2.46	6722141175	1412494	132.40	4770	4895	4575	6070	3270	4670	4759.06	1.64	0	4675	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1424	26.88	3.28	12	4.75	178.00	1459.00	6600	20231020	-27.50	2185	20230726	118.99	6600	-27.50	20231020	2185	118.99	20230726	6600	-27.50	20231020	2185	118.99	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
83	20231116	151026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	140	2	3.00	4027707280	853157	79.97	4770	4820	4575	6070	3270	4670	4720.95	1.64	0	29749	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1431	27.02	3.30	12	2.87	178.00	1459.00	6600	20231020	-27.12	2185	20230726	120.14	6600	-27.12	20231020	2185	120.14	20230726	6600	-27.12	20231020	2185	120.14	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
84	20231116	141003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	50	2	1.07	2731764765	581239	54.48	4770	4815	4575	6070	3270	4670	4699.90	1.64	0	5687	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1404	26.52	3.24	12	1.95	178.00	1459.00	6600	20231020	-28.48	2185	20230726	116.02	6600	-28.48	20231020	2185	116.02	20230726	6600	-28.48	20231020	2185	116.02	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
85	20231116	131026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	15	2	0.32	2472953300	526306	49.33	4770	4815	4575	6070	3270	4670	4698.70	1.64	0	-4941	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1394	26.32	3.21	12	1.77	178.00	1459.00	6600	20231020	-29.02	2185	20230726	114.42	6600	-29.02	20231020	2185	114.42	20230726	6600	-29.02	20231020	2185	114.42	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
86	20231116	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	15	2	0.32	2134998465	454131	42.57	4770	4815	4575	6070	3270	4670	4701.28	1.64	0	-5407	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1394	26.32	3.21	12	1.53	178.00	1459.00	6600	20231020	-29.02	2185	20230726	114.42	6600	-29.02	20231020	2185	114.42	20230726	6600	-29.02	20231020	2185	114.42	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
87	20231116	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4630	-40	5	-0.86	1787864205	379722	35.59	4770	4815	4575	6070	3270	4670	4708.35	1.64	0	2943	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1377	26.01	3.17	12	1.28	178.00	1459.00	6600	20231020	-29.85	2185	20230726	111.90	6600	-29.85	20231020	2185	111.90	20230726	6600	-29.85	20231020	2185	111.90	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
88	20231116	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	55	2	1.18	718168720	150986	14.15	4770	4815	4680	6070	3270	4670	4756.53	1.64	0	-3730	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1406	26.54	3.24	12	0.51	178.00	1459.00	6600	20231020	-28.41	2185	20230726	116.25	6600	-28.41	20231020	2185	116.25	20230726	6600	-28.41	20231020	2185	116.25	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
89	20231116	091032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	6070	3270	4670	0.00	1.64	0	0	4876	4772	4666	4562	4456	4825	4615	30	1400	100	2980	5	1	29750412	1389	26.24	3.20	12	0.00	178.00	1459.00	6600	20231020	-29.24	2185	20230726	113.73	6600	-29.24	20231020	2185	113.73	20230726	6600	-29.24	20231020	2185	113.73	20230726	2.11	N	264850	100	29 억		487143	N	N	0	N	00	N
90	20231115	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	155	2	3.43	4939867620	1055112	151.95	4605	4770	4560	5860	3165	4515	4681.85	1.09	0	158882	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1389	26.24	3.20	12	3.55	178.00	1459.00	6600	20231020	-29.24	2185	20230726	113.73	6600	-29.24	20231020	2185	113.73	20230726	6600	-29.24	20231020	2185	113.73	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
91	20231115	151044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4680	165	2	3.65	4805713290	1026381	147.81	4605	4770	4560	5860	3165	4515	4682.19	1.09	0	144835	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1392	26.29	3.21	12	3.45	178.00	1459.00	6600	20231020	-29.09	2185	20230726	114.19	6600	-29.09	20231020	2185	114.19	20230726	6600	-29.09	20231020	2185	114.19	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
92	20231115	141041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	160	2	3.54	4325024570	923625	133.01	4605	4770	4560	5860	3165	4515	4682.66	1.09	0	115298	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1391	26.26	3.20	12	3.10	178.00	1459.00	6600	20231020	-29.17	2185	20230726	113.96	6600	-29.17	20231020	2185	113.96	20230726	6600	-29.17	20231020	2185	113.96	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
93	20231115	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	190	2	4.21	3922702225	838003	120.68	4605	4770	4560	5860	3165	4515	4681.01	1.09	0	74599	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1400	26.43	3.22	12	2.82	178.00	1459.00	6600	20231020	-28.71	2185	20230726	115.33	6600	-28.71	20231020	2185	115.33	20230726	6600	-28.71	20231020	2185	115.33	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
94	20231115	121044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	185	2	4.10	3535434460	755801	108.84	4605	4770	4560	5860	3165	4515	4677.73	1.09	0	45313	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1398	26.40	3.22	12	2.54	178.00	1459.00	6600	20231020	-28.79	2185	20230726	115.10	6600	-28.79	20231020	2185	115.10	20230726	6600	-28.79	20231020	2185	115.10	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
95	20231115	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	135	2	2.99	3134157275	669985	96.49	4605	4770	4560	5860	3165	4515	4677.95	1.09	0	19726	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1383	26.12	3.19	12	2.25	178.00	1459.00	6600	20231020	-29.55	2185	20230726	112.81	6600	-29.55	20231020	2185	112.81	20230726	6600	-29.55	20231020	2185	112.81	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
96	20231115	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	150	2	3.32	2586356390	551727	79.46	4605	4770	4560	5860	3165	4515	4687.75	1.09	0	5379	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1388	26.21	3.20	12	1.85	178.00	1459.00	6600	20231020	-29.32	2185	20230726	113.50	6600	-29.32	20231020	2185	113.50	20230726	6600	-29.32	20231020	2185	113.50	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
97	20231115	091037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	90	2	1.99	404111070	87763	12.64	4605	4640	4560	5860	3165	4515	4604.57	1.09	0	-11666	4715	4615	4440	4340	4165	4665	4390	30	1345	100	2880	5	1	29750412	1370	25.87	3.16	12	0.29	178.00	1459.00	6600	20231020	-30.23	2185	20230726	110.76	6600	-30.23	20231020	2185	110.76	20230726	6600	-30.23	20231020	2185	110.76	20230726	2.15	N	264850	100	29 억		325093	N	N	0	N	00	N
98	20231114	161021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	250	2	5.86	3054946880	686822	137.55	4265	4540	4265	5540	2990	4265	4447.74	0.40	0	207772	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1343	25.37	3.09	12	2.31	178.00	1459.00	6600	20231020	-31.59	2185	20230726	106.64	6600	-31.59	20231020	2185	106.64	20230726	6600	-31.59	20231020	2185	106.64	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
99	20231114	151028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4505	240	2	5.63	2911703180	655027	131.18	4265	4540	4265	5540	2990	4265	4445.17	0.40	0	192500	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1340	25.31	3.09	12	2.20	178.00	1459.00	6600	20231020	-31.74	2185	20230726	106.18	6600	-31.74	20231020	2185	106.18	20230726	6600	-31.74	20231020	2185	106.18	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
100	20231114	141024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	235	2	5.51	2488066615	560867	112.32	4265	4540	4265	5540	2990	4265	4436.11	0.40	0	172167	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1339	25.28	3.08	12	1.89	178.00	1459.00	6600	20231020	-31.82	2185	20230726	105.95	6600	-31.82	20231020	2185	105.95	20230726	6600	-31.82	20231020	2185	105.95	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
101	20231114	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4510	245	2	5.74	2303709710	519870	104.11	4265	4540	4265	5540	2990	4265	4431.32	0.40	0	165302	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1342	25.34	3.09	12	1.75	178.00	1459.00	6600	20231020	-31.67	2185	20230726	106.41	6600	-31.67	20231020	2185	106.41	20230726	6600	-31.67	20231020	2185	106.41	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
102	20231114	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4450	185	2	4.34	1979478930	447718	89.66	4265	4540	4265	5540	2990	4265	4421.26	0.40	0	143401	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1324	25.00	3.05	12	1.50	178.00	1459.00	6600	20231020	-32.58	2185	20230726	103.66	6600	-32.58	20231020	2185	103.66	20230726	6600	-32.58	20231020	2185	103.66	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
103	20231114	111039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	195	2	4.57	1873259645	423870	84.89	4265	4540	4265	5540	2990	4265	4419.42	0.40	0	134566	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1327	25.06	3.06	12	1.42	178.00	1459.00	6600	20231020	-32.42	2185	20230726	104.12	6600	-32.42	20231020	2185	104.12	20230726	6600	-32.42	20231020	2185	104.12	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
104	20231114	101027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4435	170	2	3.99	1377931405	313175	62.72	4265	4470	4265	5540	2990	4265	4399.88	0.40	0	102619	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1319	24.92	3.04	12	1.05	178.00	1459.00	6600	20231020	-32.80	2185	20230726	102.97	6600	-32.80	20231020	2185	102.97	20230726	6600	-32.80	20231020	2185	102.97	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
105	20231114	091017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	75	2	1.76	272263770	63072	12.63	4265	4360	4265	5540	2990	4265	4316.71	0.40	0	15743	4548	4406	4328	4186	4108	4367	4147	30	1275	100	2720	5	1	29750412	1291	24.38	2.97	12	0.21	178.00	1459.00	6600	20231020	-34.24	2185	20230726	98.63	6600	-34.24	20231020	2185	98.63	20230726	6600	-34.24	20231020	2185	98.63	20230726	2.23	N	264850	100	29 억		119425	N	N	0	N	00	N
106	20231113	161009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-55	5	-1.27	2111832065	486594	49.45	4320	4470	4250	5610	3025	4320	4340.18	0.26	0	41204	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1269	23.96	2.92	12	1.64	178.00	1459.00	6600	20231020	-35.38	2185	20230726	95.19	6600	-35.38	20231020	2185	95.19	20230726	6600	-35.38	20231020	2185	95.19	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
107	20231113	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4270	-50	5	-1.16	1998736565	460087	46.76	4320	4470	4250	5610	3025	4320	4344.31	0.26	0	31084	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1270	23.99	2.93	12	1.55	178.00	1459.00	6600	20231020	-35.30	2185	20230726	95.42	6600	-35.30	20231020	2185	95.42	20230726	6600	-35.30	20231020	2185	95.42	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
108	20231113	141005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4255	-65	5	-1.50	1806894305	415162	42.19	4320	4470	4255	5610	3025	4320	4352.34	0.26	0	11328	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1266	23.90	2.92	12	1.40	178.00	1459.00	6600	20231020	-35.53	2185	20230726	94.74	6600	-35.53	20231020	2185	94.74	20230726	6600	-35.53	20231020	2185	94.74	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
109	20231113	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4265	-55	5	-1.27	1674302160	384055	39.03	4320	4470	4260	5610	3025	4320	4359.64	0.26	0	15061	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1269	23.96	2.92	12	1.29	178.00	1459.00	6600	20231020	-35.38	2185	20230726	95.19	6600	-35.38	20231020	2185	95.19	20230726	6600	-35.38	20231020	2185	95.19	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
110	20231113	121005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	-15	5	-0.35	1485939490	340046	34.56	4320	4470	4260	5610	3025	4320	4369.97	0.26	0	2368	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1281	24.19	2.95	12	1.14	178.00	1459.00	6600	20231020	-34.77	2185	20230726	97.03	6600	-34.77	20231020	2185	97.03	20230726	6600	-34.77	20231020	2185	97.03	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
111	20231113	111001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	20	2	0.46	1245003670	283939	28.86	4320	4470	4260	5610	3025	4320	4384.99	0.26	0	-4809	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1291	24.38	2.97	12	0.95	178.00	1459.00	6600	20231020	-34.24	2185	20230726	98.63	6600	-34.24	20231020	2185	98.63	20230726	6600	-34.24	20231020	2185	98.63	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
112	20231113	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	55	2	1.27	942550790	213930	21.74	4320	4470	4320	5610	3025	4320	4406.29	0.26	0	-9260	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1302	24.58	3.00	12	0.72	178.00	1459.00	6600	20231020	-33.71	2185	20230726	100.23	6600	-33.71	20231020	2185	100.23	20230726	6600	-33.71	20231020	2185	100.23	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
113	20231113	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4340	20	2	0.46	322972875	73738	7.49	4320	4445	4320	5610	3025	4320	4380.84	0.26	0	-4293	4740	4530	4390	4180	4040	4460	4110	30	1290	100	2760	5	1	29750412	1291	24.38	2.97	12	0.25	178.00	1459.00	6600	20231020	-34.24	2185	20230726	98.63	6600	-34.24	20231020	2185	98.63	20230726	6600	-34.24	20231020	2185	98.63	20230726	2.22	N	264850	100	29 억		77103	N	N	0	N	00	N
114	20231110	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-320	5	-6.90	4286157485	971115	81.50	4560	4600	4250	6030	3250	4640	4413.68	0.33	0	-20612	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1285	24.27	2.96	12	3.26	178.00	1459.00	6600	20231020	-34.55	2185	20230726	97.71	6600	-34.55	20231020	2185	97.71	20230726	6600	-34.55	20231020	2185	97.71	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
115	20231110	151023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4300	-340	5	-7.33	4139437860	937088	78.64	4560	4600	4250	6030	3250	4640	4417.28	0.33	0	-16119	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1279	24.16	2.95	12	3.15	178.00	1459.00	6600	20231020	-34.85	2185	20230726	96.80	6600	-34.85	20231020	2185	96.80	20230726	6600	-34.85	20231020	2185	96.80	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
116	20231110	141009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-320	5	-6.90	3343698620	751859	63.10	4560	4600	4305	6030	3250	4640	4447.17	0.33	0	-8100	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1285	24.27	2.96	12	2.53	178.00	1459.00	6600	20231020	-34.55	2185	20230726	97.71	6600	-34.55	20231020	2185	97.71	20230726	6600	-34.55	20231020	2185	97.71	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
117	20231110	131011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4380	-260	5	-5.60	2892986115	647954	54.38	4560	4600	4305	6030	3250	4640	4464.73	0.33	0	-7957	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1303	24.61	3.00	12	2.18	178.00	1459.00	6600	20231020	-33.64	2185	20230726	100.46	6600	-33.64	20231020	2185	100.46	20230726	6600	-33.64	20231020	2185	100.46	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
118	20231110	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-240	5	-5.17	2738043760	612682	51.42	4560	4600	4305	6030	3250	4640	4468.87	0.33	0	-2638	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1309	24.72	3.02	12	2.06	178.00	1459.00	6600	20231020	-33.33	2185	20230726	101.37	6600	-33.33	20231020	2185	101.37	20230726	6600	-33.33	20231020	2185	101.37	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
119	20231110	111000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4415	-225	5	-4.85	2497820345	558039	46.83	4560	4600	4305	6030	3250	4640	4475.99	0.33	0	-4518	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1313	24.80	3.03	12	1.88	178.00	1459.00	6600	20231020	-33.11	2185	20230726	102.06	6600	-33.11	20231020	2185	102.06	20230726	6600	-33.11	20231020	2185	102.06	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
120	20231110	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4495	-145	5	-3.12	1480555005	327896	27.52	4560	4600	4470	6030	3250	4640	4515.21	0.33	0	9242	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1337	25.25	3.08	12	1.10	178.00	1459.00	6600	20231020	-31.89	2185	20230726	105.72	6600	-31.89	20231020	2185	105.72	20230726	6600	-31.89	20231020	2185	105.72	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
121	20231110	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4500	-140	5	-3.02	443028120	97487	8.18	4560	4600	4500	6030	3250	4640	4544.21	0.33	0	-2017	4843	4741	4683	4581	4523	4712	4552	30	1390	100	2960	5	1	29750412	1339	25.28	3.08	12	0.33	178.00	1459.00	6600	20231020	-31.82	2185	20230726	105.95	6600	-31.82	20231020	2185	105.95	20230726	6600	-31.82	20231020	2185	105.95	20230726	1.89	N	264850	100	29 억		96960	N	N	0	N	00	N
122	20231109	160947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4640	-180	5	-3.73	5535324910	1180351	18.01	4705	4785	4625	6260	3375	4820	4689.61	0.59	0	-83017	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1380	26.07	3.18	12	3.97	178.00	1459.00	6600	20231020	-29.70	2185	20230726	112.36	6600	-29.70	20231020	2185	112.36	20230726	6600	-29.70	20231020	2185	112.36	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
123	20231109	150946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-155	5	-3.22	5313374865	1132566	17.28	4705	4785	4625	6260	3375	4820	4691.43	0.59	0	-81181	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1388	26.21	3.20	12	3.81	178.00	1459.00	6600	20231020	-29.32	2185	20230726	113.50	6600	-29.32	20231020	2185	113.50	20230726	6600	-29.32	20231020	2185	113.50	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
124	20231109	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-145	5	-3.01	5060036635	1078153	16.45	4705	4785	4625	6260	3375	4820	4693.22	0.59	0	-82111	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1391	26.26	3.20	12	3.62	178.00	1459.00	6600	20231020	-29.17	2185	20230726	113.96	6600	-29.17	20231020	2185	113.96	20230726	6600	-29.17	20231020	2185	113.96	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
125	20231109	130946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-150	5	-3.11	4489313845	955453	14.58	4705	4785	4625	6260	3375	4820	4698.60	0.59	0	-67388	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1389	26.24	3.20	12	3.21	178.00	1459.00	6600	20231020	-29.24	2185	20230726	113.73	6600	-29.24	20231020	2185	113.73	20230726	6600	-29.24	20231020	2185	113.73	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
126	20231109	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-145	5	-3.01	4138253445	880322	13.43	4705	4785	4625	6260	3375	4820	4700.82	0.59	0	-52357	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1391	26.26	3.20	12	2.96	178.00	1459.00	6600	20231020	-29.17	2185	20230726	113.96	6600	-29.17	20231020	2185	113.96	20230726	6600	-29.17	20231020	2185	113.96	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
127	20231109	110946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-105	5	-2.18	3603711400	766486	11.69	4705	4785	4625	6260	3375	4820	4701.57	0.59	0	-21301	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1403	26.49	3.23	12	2.58	178.00	1459.00	6600	20231020	-28.56	2185	20230726	115.79	6600	-28.56	20231020	2185	115.79	20230726	6600	-28.56	20231020	2185	115.79	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
128	20231109	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-110	5	-2.28	2771684675	590247	9.01	4705	4785	4625	6260	3375	4820	4695.77	0.59	0	-27335	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1401	26.46	3.23	12	1.98	178.00	1459.00	6600	20231020	-28.64	2185	20230726	115.56	6600	-28.64	20231020	2185	115.56	20230726	6600	-28.64	20231020	2185	115.56	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
129	20231109	090948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-155	5	-3.22	1111981105	236508	3.61	4705	4750	4660	6260	3375	4820	4701.57	0.59	0	-29508	5576	5197	4851	4472	4126	5387	4662	30	1440	100	3080	5	1	29750412	1388	26.21	3.20	12	0.79	178.00	1459.00	6600	20231020	-29.32	2185	20230726	113.50	6600	-29.32	20231020	2185	113.50	20230726	6600	-29.32	20231020	2185	113.50	20230726	1.85	N	264850	100	29 억		174832	N	N	0	N	00	N
130	20231108	160939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4820	230	2	5.01	32118189680	6493425	536.86	4610	5230	4505	5960	3215	4590	4946.47	0.92	0	-85090	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1434	27.08	3.30	12	21.83	178.00	1459.00	6600	20231020	-26.97	2185	20230726	120.59	6600	-26.97	20231020	2185	120.59	20230726	6600	-26.97	20231020	2185	120.59	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
131	20231108	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	170	2	3.70	31258684010	6314403	522.06	4610	5230	4505	5960	3215	4590	4950.38	0.92	0	-102303	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1416	26.74	3.26	12	21.22	178.00	1459.00	6600	20231020	-27.88	2185	20230726	117.85	6600	-27.88	20231020	2185	117.85	20230726	6600	-27.88	20231020	2185	117.85	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
132	20231108	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	285	2	6.21	25578229745	5142735	425.19	4610	5230	4505	5960	3215	4590	4973.66	0.92	0	-130299	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1450	27.39	3.34	12	17.29	178.00	1459.00	6600	20231020	-26.14	2185	20230726	123.11	6600	-26.14	20231020	2185	123.11	20230726	6600	-26.14	20231020	2185	123.11	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
133	20231108	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	45	2	0.98	2792465530	608045	50.27	4610	4685	4505	5960	3215	4590	4592.53	0.92	0	10974	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1379	26.04	3.18	12	2.04	178.00	1459.00	6600	20231020	-29.77	2185	20230726	112.13	6600	-29.77	20231020	2185	112.13	20230726	6600	-29.77	20231020	2185	112.13	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
134	20231108	120932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	0	3	0.00	2392045135	521125	43.09	4610	4685	4505	5960	3215	4590	4590.16	0.92	0	24466	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1366	25.79	3.15	12	1.75	178.00	1459.00	6600	20231020	-30.45	2185	20230726	110.07	6600	-30.45	20231020	2185	110.07	20230726	6600	-30.45	20231020	2185	110.07	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
135	20231108	110940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4635	45	2	0.98	2112896920	460736	38.09	4610	4685	4505	5960	3215	4590	4585.92	0.92	0	35723	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1379	26.04	3.18	12	1.55	178.00	1459.00	6600	20231020	-29.77	2185	20230726	112.13	6600	-29.77	20231020	2185	112.13	20230726	6600	-29.77	20231020	2185	112.13	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
136	20231108	100938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	30	2	0.65	1652036175	360795	29.83	4610	4685	4505	5960	3215	4590	4578.88	0.92	0	20639	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1374	25.96	3.17	12	1.21	178.00	1459.00	6600	20231020	-30.00	2185	20230726	111.44	6600	-30.00	20231020	2185	111.44	20230726	6600	-30.00	20231020	2185	111.44	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
137	20231108	090936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4580	-10	5	-0.22	628398085	136289	11.27	4610	4685	4560	5960	3215	4590	4610.78	0.92	0	31099	5090	4840	4695	4445	4300	4767	4372	30	1370	100	2930	5	1	29750412	1363	25.73	3.14	12	0.46	178.00	1459.00	6600	20231020	-30.61	2185	20230726	109.61	6600	-30.61	20231020	2185	109.61	20230726	6600	-30.61	20231020	2185	109.61	20230726	2.03	N	264850	100	29 억		273062	N	N	0	N	00	N
138	20231107	160938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4590	-335	5	-6.80	5628127655	1195637	43.75	4930	4945	4550	6400	3450	4925	4707.27	1.37	0	-133697	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1366	25.79	3.15	12	4.02	178.00	1459.00	6600	20231020	-30.45	2185	20230726	110.07	6600	-30.45	20231020	2185	110.07	20230726	6600	-30.45	20231020	2185	110.07	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
139	20231107	150940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-320	5	-6.50	5458645710	1158809	42.40	4930	4945	4550	6400	3450	4925	4710.54	1.37	0	-128276	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1370	25.87	3.16	12	3.90	178.00	1459.00	6600	20231020	-30.23	2185	20230726	110.76	6600	-30.23	20231020	2185	110.76	20230726	6600	-30.23	20231020	2185	110.76	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
140	20231107	140941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-315	5	-6.40	5005679195	1059974	38.78	4930	4945	4550	6400	3450	4925	4722.43	1.37	0	-112499	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1371	25.90	3.16	12	3.56	178.00	1459.00	6600	20231020	-30.15	2185	20230726	110.98	6600	-30.15	20231020	2185	110.98	20230726	6600	-30.15	20231020	2185	110.98	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
141	20231107	130941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-320	5	-6.50	4703344985	994158	36.38	4930	4945	4550	6400	3450	4925	4730.96	1.37	0	-96826	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1370	25.87	3.16	12	3.34	178.00	1459.00	6600	20231020	-30.23	2185	20230726	110.76	6600	-30.23	20231020	2185	110.76	20230726	6600	-30.23	20231020	2185	110.76	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
142	20231107	120936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4585	-340	5	-6.90	4059617615	853728	31.24	4930	4945	4585	6400	3450	4925	4755.14	1.37	0	-95310	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1364	25.76	3.14	12	2.87	178.00	1459.00	6600	20231020	-30.53	2185	20230726	109.84	6600	-30.53	20231020	2185	109.84	20230726	6600	-30.53	20231020	2185	109.84	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
143	20231107	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-215	5	-4.37	2865162045	597214	21.85	4930	4945	4685	6400	3450	4925	4797.52	1.37	0	-11377	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1401	26.46	3.23	12	2.01	178.00	1459.00	6600	20231020	-28.64	2185	20230726	115.56	6600	-28.64	20231020	2185	115.56	20230726	6600	-28.64	20231020	2185	115.56	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
144	20231107	100948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-215	5	-4.37	2464311155	512634	18.76	4930	4945	4685	6400	3450	4925	4807.13	1.37	0	13379	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1401	26.46	3.23	12	1.72	178.00	1459.00	6600	20231020	-28.64	2185	20230726	115.56	6600	-28.64	20231020	2185	115.56	20230726	6600	-28.64	20231020	2185	115.56	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
145	20231107	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4865	-60	5	-1.22	749715185	154705	5.66	4930	4945	4750	6400	3450	4925	4846.03	1.37	0	-17447	5185	5055	4830	4700	4475	5120	4765	30	1475	100	3150	5	1	29750412	1447	27.33	3.33	12	0.52	178.00	1459.00	6600	20231020	-26.29	2185	20230726	122.65	6600	-26.29	20231020	2185	122.65	20230726	6600	-26.29	20231020	2185	122.65	20230726	2.13	N	264850	100	29 억		406452	N	N	0	N	00	N
146	20231106	160915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	160	2	3.36	13015239390	2704588	89.24	4780	4960	4605	6190	3340	4765	4812.06	0.44	0	269774	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1465	27.67	3.38	12	9.09	178.00	1459.00	6600	20231020	-25.38	2185	20230726	125.40	6600	-25.38	20231020	2185	125.40	20230726	6600	-25.38	20231020	2185	125.40	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
147	20231106	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4915	150	2	3.15	12412939115	2582167	85.20	4780	4960	4605	6190	3340	4765	4807.21	0.44	0	246271	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1462	27.61	3.37	12	8.68	178.00	1459.00	6600	20231020	-25.53	2185	20230726	124.94	6600	-25.53	20231020	2185	124.94	20230726	6600	-25.53	20231020	2185	124.94	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
148	20231106	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	50	2	1.05	10764800075	2243488	74.03	4780	4960	4605	6190	3340	4765	4798.27	0.44	0	243005	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1432	27.05	3.30	12	7.54	178.00	1459.00	6600	20231020	-27.05	2185	20230726	120.37	6600	-27.05	20231020	2185	120.37	20230726	6600	-27.05	20231020	2185	120.37	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
149	20231106	130925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	15	2	0.31	9903768890	2064523	68.12	4780	4960	4605	6190	3340	4765	4797.16	0.44	0	206209	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1422	26.85	3.28	12	6.94	178.00	1459.00	6600	20231020	-27.58	2185	20230726	118.76	6600	-27.58	20231020	2185	118.76	20230726	6600	-27.58	20231020	2185	118.76	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
150	20231106	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	35	2	0.73	9306711590	1939808	64.01	4780	4960	4605	6190	3340	4765	4797.78	0.44	0	174674	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1428	26.97	3.29	12	6.52	178.00	1459.00	6600	20231020	-27.27	2185	20230726	119.68	6600	-27.27	20231020	2185	119.68	20230726	6600	-27.27	20231020	2185	119.68	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
151	20231106	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4725	-40	5	-0.84	7599403425	1580592	52.15	4780	4960	4605	6190	3340	4765	4808.01	0.44	0	114840	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1406	26.54	3.24	12	5.31	178.00	1459.00	6600	20231020	-28.41	2185	20230726	116.25	6600	-28.41	20231020	2185	116.25	20230726	6600	-28.41	20231020	2185	116.25	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
152	20231106	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	5	2	0.10	6418236600	1333482	44.00	4780	4960	4605	6190	3340	4765	4813.22	0.44	0	78686	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1419	26.80	3.27	12	4.48	178.00	1459.00	6600	20231020	-27.73	2185	20230726	118.31	6600	-27.73	20231020	2185	118.31	20230726	6600	-27.73	20231020	2185	118.31	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
153	20231106	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4660	-105	5	-2.20	1282041050	273301	9.02	4780	4830	4605	6190	3340	4765	4690.37	0.44	0	-930	5455	5110	4855	4510	4255	4982	4382	30	1425	100	3040	5	1	29750412	1386	26.18	3.19	12	0.92	178.00	1459.00	6600	20231020	-29.39	2185	20230726	113.27	6600	-29.39	20231020	2185	113.27	20230726	6600	-29.39	20231020	2185	113.27	20230726	2.11	N	264850	100	29 억		130479	N	N	0	N	00	N
154	20231103	160909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-435	5	-8.37	14329893695	2994218	131.60	5200	5200	4600	6760	3640	5200	4783.75	1.57	0	-336013	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1418	26.77	3.27	12	10.06	178.00	1459.00	6600	20231020	-27.80	2185	20230726	118.08	6600	-27.80	20231020	2185	118.08	20230726	6600	-27.80	20231020	2185	118.08	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
155	20231103	150903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-435	5	-8.37	13934689125	2911198	127.96	5200	5200	4600	6760	3640	5200	4784.42	1.57	0	-335949	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1418	26.77	3.27	12	9.79	178.00	1459.00	6600	20231020	-27.80	2185	20230726	118.08	6600	-27.80	20231020	2185	118.08	20230726	6600	-27.80	20231020	2185	118.08	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
156	20231103	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4770	-430	5	-8.27	13170610835	2750163	120.88	5200	5200	4600	6760	3640	5200	4786.75	1.57	0	-308260	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1419	26.80	3.27	12	9.24	178.00	1459.00	6600	20231020	-27.73	2185	20230726	118.31	6600	-27.73	20231020	2185	118.31	20230726	6600	-27.73	20231020	2185	118.31	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
157	20231103	130905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4740	-460	5	-8.85	12539360365	2617046	115.03	5200	5200	4600	6760	3640	5200	4789.03	1.57	0	-299939	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1410	26.63	3.25	12	8.80	178.00	1459.00	6600	20231020	-28.18	2185	20230726	116.93	6600	-28.18	20231020	2185	116.93	20230726	6600	-28.18	20231020	2185	116.93	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
158	20231103	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4765	-435	5	-8.37	11569146215	2413206	106.07	5200	5200	4600	6760	3640	5200	4791.53	1.57	0	-246016	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1418	26.77	3.27	12	8.11	178.00	1459.00	6600	20231020	-27.80	2185	20230726	118.08	6600	-27.80	20231020	2185	118.08	20230726	6600	-27.80	20231020	2185	118.08	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
159	20231103	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4810	-390	5	-7.50	10417026645	2172052	95.47	5200	5200	4600	6760	3640	5200	4793.09	1.57	0	-175667	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1431	27.02	3.30	12	7.30	178.00	1459.00	6600	20231020	-27.12	2185	20230726	120.14	6600	-27.12	20231020	2185	120.14	20230726	6600	-27.12	20231020	2185	120.14	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
160	20231103	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4755	-445	5	-8.56	8325321660	1732401	76.14	5200	5200	4600	6760	3640	5200	4802.17	1.57	0	-93912	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1415	26.71	3.26	12	5.82	178.00	1459.00	6600	20231020	-27.95	2185	20230726	117.62	6600	-27.95	20231020	2185	117.62	20230726	6600	-27.95	20231020	2185	117.62	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
161	20231103	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4910	-290	5	-5.58	2682100795	540495	23.76	5200	5200	4685	6760	3640	5200	4955.44	1.57	0	4850	5493	5346	5213	5066	4933	5280	5000	30	1560	100	3320	5	1	29750412	1461	27.58	3.37	12	1.82	178.00	1459.00	6600	20231020	-25.61	2185	20230726	124.71	6600	-25.61	20231020	2185	124.71	20230726	6600	-25.61	20231020	2185	124.71	20230726	2.16	N	264850	100	29 억		467080	N	N	0	N	00	N
162	20231102	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	80	2	1.56	11394252320	2191722	45.58	5220	5360	5080	6650	3590	5120	5198.77	1.43	0	37850	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1547	29.21	3.56	12	7.37	178.00	1459.00	6600	20231020	-21.21	2185	20230726	137.99	6600	-21.21	20231020	2185	137.99	20230726	6600	-21.21	20231020	2185	137.99	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
163	20231102	150908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	90	2	1.76	10992960020	2114619	43.97	5220	5360	5080	6650	3590	5120	5198.56	1.43	0	45482	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1550	29.27	3.57	12	7.11	178.00	1459.00	6600	20231020	-21.06	2185	20230726	138.44	6600	-21.06	20231020	2185	138.44	20230726	6600	-21.06	20231020	2185	138.44	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
164	20231102	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	180	2	3.52	9521318370	1833919	38.14	5220	5360	5080	6650	3590	5120	5191.80	1.43	0	50018	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1577	29.78	3.63	12	6.16	178.00	1459.00	6600	20231020	-19.70	2185	20230726	142.56	6600	-19.70	20231020	2185	142.56	20230726	6600	-19.70	20231020	2185	142.56	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
165	20231102	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	30	2	0.59	6389621870	1239920	25.78	5220	5240	5080	6650	3590	5120	5153.26	1.43	0	35911	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1532	28.93	3.53	12	4.17	178.00	1459.00	6600	20231020	-21.97	2185	20230726	135.70	6600	-21.97	20231020	2185	135.70	20230726	6600	-21.97	20231020	2185	135.70	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
166	20231102	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	10	2	0.20	5754433390	1116793	23.22	5220	5240	5080	6650	3590	5120	5152.65	1.43	0	-6476	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1526	28.82	3.52	12	3.75	178.00	1459.00	6600	20231020	-22.27	2185	20230726	134.78	6600	-22.27	20231020	2185	134.78	20230726	6600	-22.27	20231020	2185	134.78	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
167	20231102	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	10	2	0.20	5201139910	1008856	20.98	5220	5240	5080	6650	3590	5120	5155.49	1.43	0	-17233	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1526	28.82	3.52	12	3.39	178.00	1459.00	6600	20231020	-22.27	2185	20230726	134.78	6600	-22.27	20231020	2185	134.78	20230726	6600	-22.27	20231020	2185	134.78	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
168	20231102	100855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	20	2	0.39	4094320520	793358	16.50	5220	5240	5080	6650	3590	5120	5160.76	1.43	0	-41101	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1529	28.88	3.52	12	2.67	178.00	1459.00	6600	20231020	-22.12	2185	20230726	135.24	6600	-22.12	20231020	2185	135.24	20230726	6600	-22.12	20231020	2185	135.24	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
169	20231102	090901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	40	2	0.78	1660548820	320538	6.67	5220	5240	5100	6650	3590	5120	5180.54	1.43	0	-80238	5503	5311	5098	4906	4693	5407	5002	30	1530	100	3270	10	1	29750412	1535	28.99	3.54	12	1.08	178.00	1459.00	6600	20231020	-21.82	2185	20230726	136.16	6600	-21.82	20231020	2185	136.16	20230726	6600	-21.82	20231020	2185	136.16	20230726	2.18	N	264850	100	29 억		425512	N	N	0	N	00	N
170	20231101	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	325	2	6.78	24496866340	4781084	234.38	4900	5290	4885	6230	3360	4795	5123.72	1.49	0	-14416	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1523	28.76	3.51	12	16.07	178.00	1459.00	6600	20231020	-22.42	2185	20230726	134.32	6600	-22.42	20231020	2185	134.32	20230726	6600	-22.42	20231020	2185	134.32	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N
171	20231101	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	285	2	5.94	23816024460	4647341	227.82	4900	5290	4885	6230	3360	4795	5124.67	1.49	0	-7380	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1511	28.54	3.48	12	15.62	178.00	1459.00	6600	20231020	-23.03	2185	20230726	132.49	6600	-23.03	20231020	2185	132.49	20230726	6600	-23.03	20231020	2185	132.49	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N
172	20231101	140845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	285	2	5.94	22799131200	4447724	218.04	4900	5290	4885	6230	3360	4795	5126.04	1.49	0	-6529	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1511	28.54	3.48	12	14.95	178.00	1459.00	6600	20231020	-23.03	2185	20230726	132.49	6600	-23.03	20231020	2185	132.49	20230726	6600	-23.03	20231020	2185	132.49	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N
173	20231101	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	325	2	6.78	21785639280	4248981	208.29	4900	5290	4885	6230	3360	4795	5127.28	1.49	0	-20851	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1523	28.76	3.51	12	14.28	178.00	1459.00	6600	20231020	-22.42	2185	20230726	134.32	6600	-22.42	20231020	2185	134.32	20230726	6600	-22.42	20231020	2185	134.32	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N
174	20231101	120912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	295	2	6.15	18816234920	3671867	180.00	4900	5290	4885	6230	3360	4795	5124.45	1.49	0	-119865	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1514	28.60	3.49	12	12.34	178.00	1459.00	6600	20231020	-22.88	2185	20230726	132.95	6600	-22.88	20231020	2185	132.95	20230726	6600	-22.88	20231020	2185	132.95	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N
175	20231101	110919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	305	2	6.36	16122434105	3136690	153.77	4900	5290	4885	6230	3360	4795	5139.97	1.49	0	-19948	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1517	28.65	3.50	12	10.54	178.00	1459.00	6600	20231020	-22.73	2185	20230726	133.41	6600	-22.73	20231020	2185	133.41	20230726	6600	-22.73	20231020	2185	133.41	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N
176	20231101	100906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	375	2	7.82	13960019445	2713444	133.02	4900	5290	4885	6230	3360	4795	5144.79	1.49	0	71366	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1538	29.04	3.54	12	9.12	178.00	1459.00	6600	20231020	-21.67	2185	20230726	136.61	6600	-21.67	20231020	2185	136.61	20230726	6600	-21.67	20231020	2185	136.61	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N
177	20231101	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	335	2	6.99	4005180935	787954	38.63	4900	5220	4885	6230	3360	4795	5083.09	1.49	0	62792	5211	5002	4831	4622	4451	4917	4537	30	1435	100	3060	10	1	29750412	1526	28.82	3.52	12	2.65	178.00	1459.00	6600	20231020	-22.27	2185	20230726	134.78	6600	-22.27	20231020	2185	134.78	20230726	6600	-22.27	20231020	2185	134.78	20230726	2.23	N	264850	100	29 억		442316	N	N	0	N	00	N