KissMeData/065710/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	160631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	0	3	0.00	37800650	1991	66.19	19000	19050	18960	24700	13300	19000	18985.76	1.77	0	-103	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
3	20231130	150632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-10	5	-0.05	36413660	1918	63.76	19000	19050	18960	24700	13300	19000	18985.22	1.77	0	-103	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	978	8.68	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
4	20231130	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	-40	5	-0.21	34040450	1793	59.61	19000	19050	18960	24700	13300	19000	18985.19	1.77	0	-102	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	976	8.67	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.62	16800	20230105	12.86	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16800	12.86	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
5	20231130	130626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	40	2	0.21	13052590	687	22.84	19000	19050	18980	24700	13300	19000	18999.40	1.77	0	-102	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	981	8.71	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
6	20231130	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	30	2	0.16	12938350	681	22.64	19000	19050	18980	24700	13300	19000	18999.05	1.77	0	-102	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	980	8.70	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
7	20231130	110631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	10	2	0.05	9197270	484	16.09	19000	19050	18990	24700	13300	19000	19002.62	1.77	0	-102	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.39	16800	20230105	13.15	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16800	13.15	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
8	20231130	100626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-10	5	-0.05	5000260	263	8.74	19000	19050	18990	24700	13300	19000	19012.40	1.77	0	-102	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	978	8.68	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
9	20231130	090628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	0	3	0.00	456000	24	0.80	19000	19000	19000	24700	13300	19000	19000.00	1.77	0	-18	19180	19090	18970	18880	18760	19030	18820	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90932	N	N	0	N	00	N
10	20231129	160625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	0	3	0.00	57094320	3007	88.60	19060	19060	18850	24700	13300	19000	18987.14	1.77	0	1	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
11	20231129	150629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	0	3	0.00	56714320	2987	88.01	19060	19060	18850	24700	13300	19000	18987.05	1.77	0	0	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
12	20231129	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	0	3	0.00	50819830	2676	78.85	19060	19060	18850	24700	13300	19000	18990.97	1.77	0	0	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	979	8.69	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
13	20231129	130629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	20	2	0.11	43768270	2305	67.91	19060	19060	18850	24700	13300	19000	18988.40	1.77	0	0	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	980	8.70	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.35	16800	20230105	13.21	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16800	13.21	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
14	20231129	120628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	30	2	0.16	24101580	1271	37.45	19060	19060	18850	24700	13300	19000	18962.69	1.77	0	0	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	980	8.70	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
15	20231129	110629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	20	2	0.11	17767520	938	27.64	19060	19060	18850	24700	13300	19000	18941.92	1.77	0	0	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	980	8.70	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.35	16800	20230105	13.21	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16800	13.21	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
16	20231129	100627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	-80	5	-0.42	15396020	813	23.95	19060	19060	18850	24700	13300	19000	18937.29	1.77	0	0	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	974	8.65	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.80	16800	20230105	12.62	21950	-13.80	20230807	16800	12.62	20230105	21950	-13.80	20230807	16800	12.62	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
17	20231129	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	60	2	0.32	19060	1	0.03	19060	19060	19060	24700	13300	19000	19060.00	1.77	0	0	19080	19040	19000	18960	18920	19060	18980	26	5700	500	13300	10	1	5150000	982	8.72	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.17	16800	20230105	13.45	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16800	13.45	20230105	0.04	N	065710	500	25 억		90931	N	N	0	N	00	N
18	20231128	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	64521050	3394	174.41	18960	19040	18960	24750	13330	19040	19010.33	1.76	0	44	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
19	20231128	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	59922490	3152	161.97	18960	19040	18960	24750	13330	19040	19010.94	1.76	0	1	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
20	20231128	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-20	5	-0.11	53709100	2825	145.17	18960	19040	18960	24750	13330	19040	19012.07	1.76	0	2	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.35	16800	20230105	13.21	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16800	13.21	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
21	20231128	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-30	5	-0.16	40788340	2145	110.23	18960	19040	18960	24750	13330	19040	19015.54	1.76	0	4	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.39	16800	20230105	13.15	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16800	13.15	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
22	20231128	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	29965590	1576	80.99	18960	19040	18960	24750	13330	19040	19013.70	1.76	0	4	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
23	20231128	110623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	24923180	1311	67.37	18960	19040	18960	24750	13330	19040	19010.82	1.76	0	1	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
24	20231128	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-20	5	-0.11	10254490	539	27.70	18960	19040	18960	24750	13330	19040	19025.03	1.76	0	1	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.35	16800	20230105	13.21	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16800	13.21	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
25	20231128	090622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	588160	31	1.59	18960	19040	18960	24750	13330	19040	18972.90	1.76	0	0	19073	19056	19033	19016	18993	19045	19005	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90887	N	N	0	N	00	N
26	20231127	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	37034860	1946	112.88	19050	19050	19010	24750	13330	19040	19031.27	1.76	0	14	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
27	20231127	150621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	36977740	1943	112.70	19050	19050	19010	24750	13330	19040	19031.26	1.76	0	14	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
28	20231127	140626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	31535940	1657	96.11	19050	19050	19020	24750	13330	19040	19031.95	1.76	0	14	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
29	20231127	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	29765910	1564	90.72	19050	19050	19020	24750	13330	19040	19031.91	1.76	0	14	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
30	20231127	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	27405800	1440	83.53	19050	19050	19020	24750	13330	19040	19031.81	1.76	0	12	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
31	20231127	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	12544380	659	38.23	19050	19050	19020	24750	13330	19040	19035.48	1.76	0	12	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
32	20231127	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	7539090	396	22.97	19050	19050	19030	24750	13330	19040	19038.11	1.76	0	9	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
33	20231127	090617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	10	2	0.05	38100	2	0.12	19050	19050	19050	24750	13330	19040	19050.00	1.76	0	0	19166	19102	19036	18972	18906	19135	19005	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.21	16800	20230105	13.39	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16800	13.39	20230105	0.04	N	065710	500	25 억		90873	N	N	0	N	00	N
34	20231124	160610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	50	2	0.26	32754100	1724	55.67	18990	19100	18970	24650	13300	18990	18998.90	1.76	0	138	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	981	8.71	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
35	20231124	150618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	10	2	0.05	30926260	1628	52.57	18990	19100	18970	24650	13300	18990	18996.47	1.76	0	138	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	979	8.69	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
36	20231124	140619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	30	2	0.16	27563200	1451	46.85	18990	19100	18970	24650	13300	18990	18996.00	1.76	0	42	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.35	16800	20230105	13.21	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16800	13.21	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
37	20231124	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	0	3	0.00	22378670	1178	38.04	18990	19100	18970	24650	13300	18990	18997.17	1.76	0	38	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	978	8.68	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
38	20231124	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	50	2	0.26	14381530	757	24.44	18990	19100	18970	24650	13300	18990	18998.06	1.76	0	25	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	981	8.71	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
39	20231124	110616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	10	2	0.05	12232730	644	20.79	18990	19100	18970	24650	13300	18990	18994.92	1.76	0	25	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
40	20231124	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	0	3	0.00	8016770	422	13.63	18990	19100	18980	24650	13300	18990	18997.09	1.76	0	25	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	978	8.68	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
41	20231124	090615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	0	3	0.00	645820	34	1.10	18990	19000	18990	24650	13300	18990	18994.71	1.76	0	16	19063	19026	19003	18966	18943	19015	18955	26	5660	500	13290	10	1	5150000	978	8.68	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90735	N	N	0	N	00	N
42	20231123	160608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-50	5	-0.26	58861960	3097	63.52	19040	19040	18980	24750	13330	19040	19006.12	1.76	0	-3	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	978	8.68	1.06	12	0.06	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
43	20231123	150630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	43765490	2302	47.21	19040	19040	18990	24750	13330	19040	19011.94	1.76	0	-3	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
44	20231123	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	37932580	1995	40.91	19040	19040	19000	24750	13330	19040	19013.82	1.76	0	0	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
45	20231123	130625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-20	5	-0.11	24968090	1313	26.93	19040	19040	19000	24750	13330	19040	19016.06	1.76	0	1	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.35	16800	20230105	13.21	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16800	13.21	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
46	20231123	120617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	24492570	1288	26.42	19040	19040	19000	24750	13330	19040	19015.97	1.76	0	3	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
47	20231123	110632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	13199250	694	14.23	19040	19040	19000	24750	13330	19040	19019.09	1.76	0	7	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
48	20231123	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	7662850	403	8.26	19040	19040	19000	24750	13330	19040	19014.52	1.76	0	2	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
49	20231123	090614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	4105410	216	4.43	19040	19040	19000	24750	13330	19040	19006.53	1.76	0	1	19080	19060	19030	19010	18980	19045	18995	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90738	N	N	0	N	00	N
50	20231122	160555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	92729140	4876	186.75	19050	19050	19000	24750	13330	19040	19017.46	1.76	0	114	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
51	20231122	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	90902520	4780	183.07	19050	19050	19000	24750	13330	19040	19017.26	1.76	0	77	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.09	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
52	20231122	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-30	5	-0.16	66854990	3516	134.66	19050	19050	19000	24750	13330	19040	19014.50	1.76	0	44	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.39	16800	20230105	13.15	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16800	13.15	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
53	20231122	130619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	0	3	0.00	50902750	2677	102.53	19050	19050	19000	24750	13330	19040	19014.85	1.76	0	38	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	981	8.71	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
54	20231122	120623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19020	-20	5	-0.11	31520820	1658	63.50	19050	19050	19000	24750	13330	19040	19011.35	1.76	0	38	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.35	16800	20230105	13.21	21950	-13.35	20230807	16800	13.21	20230105	21950	-13.35	20230807	16800	13.21	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
55	20231122	110649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-10	5	-0.05	19081810	1004	38.45	19050	19050	19000	24750	13330	19040	19005.79	1.76	0	38	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	980	8.70	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
56	20231122	100631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	-30	5	-0.16	17730790	933	35.73	19050	19050	19000	24750	13330	19040	19004.06	1.76	0	39	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.39	16800	20230105	13.15	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16800	13.15	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
57	20231122	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-40	5	-0.21	11933600	628	24.05	19050	19050	19000	24750	13330	19040	19002.55	1.76	0	0	19153	19096	19043	18986	18933	19070	18960	26	5710	500	13320	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90624	N	N	0	N	00	N
58	20231121	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	-20	5	-0.10	49694280	2611	94.26	19100	19100	18990	24750	13350	19060	19032.66	1.76	0	-62	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	981	8.71	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
59	20231121	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	-20	5	-0.10	49275460	2589	93.47	19100	19100	18990	24750	13350	19060	19032.62	1.76	0	-60	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	981	8.71	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
60	20231121	140557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-30	5	-0.16	38703040	2033	73.39	19100	19100	18990	24750	13350	19060	19037.40	1.76	0	-60	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	980	8.70	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
61	20231121	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-30	5	-0.16	33659870	1768	63.83	19100	19100	18990	24750	13350	19060	19038.39	1.76	0	-60	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
62	20231121	120552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-70	5	-0.37	30348500	1594	57.55	19100	19100	18990	24750	13350	19060	19039.21	1.76	0	-60	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	978	8.68	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
63	20231121	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-30	5	-0.16	17357230	911	32.89	19100	19100	19030	24750	13350	19060	19052.94	1.76	0	-60	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	980	8.70	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
64	20231121	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	-30	5	-0.16	10656930	559	20.18	19100	19100	19030	24750	13350	19060	19064.28	1.76	0	-60	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	980	8.70	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
65	20231121	090545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	0	3	0.00	3414170	179	6.46	19100	19100	19060	24750	13350	19060	19073.58	1.76	0	-31	19120	19090	19030	19000	18940	19105	19015	26	5690	500	13340	10	1	5150000	982	8.72	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.17	16800	20230105	13.45	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16800	13.45	20230105	0.05	N	065710	500	25 억		90686	N	N	0	N	00	N
66	20231120	160549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19060	30	2	0.16	52715460	2770	148.21	19030	19060	18970	24700	13330	19030	19030.84	1.76	0	-56	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	982	8.72	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.17	16800	20230105	13.45	21950	-13.17	20230807	16800	13.45	20230105	21950	-13.17	20230807	16800	13.45	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
67	20231120	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	20	2	0.11	48238210	2535	135.63	19030	19060	18970	24700	13330	19030	19028.88	1.76	0	-56	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	981	8.71	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.21	16800	20230105	13.39	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16800	13.39	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
68	20231120	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	10	2	0.05	41252310	2168	116.00	19030	19060	18970	24700	13330	19030	19027.82	1.76	0	-53	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	981	8.71	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
69	20231120	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	10	2	0.05	37218490	1956	104.65	19030	19060	18970	24700	13330	19030	19027.86	1.76	0	-53	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	981	8.71	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
70	20231120	120550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	0	3	0.00	34136890	1794	95.99	19030	19060	18970	24700	13330	19030	19028.37	1.76	0	-53	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	980	8.70	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
71	20231120	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-40	5	-0.21	32082740	1686	90.21	19030	19060	18970	24700	13330	19030	19028.91	1.76	0	-53	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	978	8.68	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
72	20231120	100546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	-30	5	-0.16	9404890	494	26.43	19030	19060	18990	24700	13330	19030	19038.24	1.76	0	-57	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	979	8.69	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
73	20231120	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18990	-40	5	-0.21	247130	13	0.70	19030	19030	18990	24700	13330	19030	19010.00	1.76	0	-10	19190	19110	18970	18890	18750	19040	18820	26	5670	500	13320	10	1	5150000	978	8.68	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.49	16800	20230105	13.04	21950	-13.49	20230807	16800	13.04	20230105	21950	-13.49	20230807	16800	13.04	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
74	20231117	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	30	2	0.16	35407390	1869	53.99	19050	19050	18830	24700	13300	19000	18944.56	1.76	0	0	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	980	8.70	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
75	20231117	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	-20	5	-0.11	32973360	1741	50.29	19050	19050	18830	24700	13300	19000	18939.32	1.76	0	1	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	977	8.68	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.53	16800	20230105	12.98	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16800	12.98	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
76	20231117	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-100	5	-0.53	29822370	1575	45.49	19050	19050	18830	24700	13300	19000	18934.84	1.76	0	1	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	973	8.64	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.90	16800	20230105	12.50	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16800	12.50	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
77	20231117	130603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-140	5	-0.74	24470120	1291	37.29	19050	19050	18840	24700	13300	19000	18954.39	1.76	0	-1	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	971	8.62	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.08	16800	20230105	12.26	21950	-14.08	20230807	16800	12.26	20230105	21950	-14.08	20230807	16800	12.26	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
78	20231117	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	-140	5	-0.74	23414290	1235	35.67	19050	19050	18840	24700	13300	19000	18958.94	1.76	0	-1	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	971	8.62	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.08	16800	20230105	12.26	21950	-14.08	20230807	16800	12.26	20230105	21950	-14.08	20230807	16800	12.26	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
79	20231117	110605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-100	5	-0.53	16468480	867	25.04	19050	19050	18900	24700	13300	19000	18994.79	1.76	0	-4	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	973	8.64	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.90	16800	20230105	12.50	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16800	12.50	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
80	20231117	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19040	40	2	0.21	7076600	372	10.75	19050	19050	19000	24700	13300	19000	19023.12	1.76	0	0	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	981	8.71	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.26	16800	20230105	13.33	21950	-13.26	20230807	16800	13.33	20230105	21950	-13.26	20230807	16800	13.33	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
81	20231117	090605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	50	2	0.26	495300	26	0.75	19050	19050	19050	24700	13300	19000	19050.00	1.76	0	0	19126	19062	18976	18912	18826	19095	18945	26	5700	500	13300	10	1	5150000	981	8.71	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.21	16800	20230105	13.39	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16800	13.39	20230105	0.04	N	065710	500	25 억		90742	N	N	0	N	00	N
82	20231116	160601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	50	2	0.26	65583990	3457	59.63	18950	19040	18890	24600	13270	18950	18971.36	1.76	0	-27	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	979	8.69	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.44	16800	20230105	13.10	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
83	20231116	150601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19030	80	2	0.42	63664630	3356	57.89	18950	19040	18890	24600	13270	18950	18970.39	1.76	0	-27	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	980	8.70	1.06	12	0.07	2187.00	17906.00	21950	20230807	-13.30	16800	20230105	13.27	21950	-13.30	20230807	16800	13.27	20230105	21950	-13.30	20230807	16800	13.27	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
84	20231116	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	30	2	0.16	32624500	1722	29.71	18950	18990	18890	24600	13270	18950	18945.70	1.76	0	-90	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	977	8.68	1.06	12	0.03	2187.00	17906.00	21950	20230807	-13.53	16800	20230105	12.98	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16800	12.98	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
85	20231116	130600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18940	-10	5	-0.05	13106770	693	11.95	18950	18950	18890	24600	13270	18950	18913.09	1.76	0	-90	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	975	8.66	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.71	16800	20230105	12.74	21950	-13.71	20230807	16800	12.74	20230105	21950	-13.71	20230807	16800	12.74	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
86	20231116	120603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	-50	5	-0.26	8617980	456	7.87	18950	18950	18890	24600	13270	18950	18899.08	1.76	0	-90	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	973	8.64	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.90	16800	20230105	12.50	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16800	12.50	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
87	20231116	110559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	-60	5	-0.32	6973770	369	6.37	18950	18950	18890	24600	13270	18950	18899.11	1.76	0	-90	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	973	8.64	1.05	12	0.01	2187.00	17906.00	21950	20230807	-13.94	16800	20230105	12.44	21950	-13.94	20230807	16800	12.44	20230105	21950	-13.94	20230807	16800	12.44	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
88	20231116	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	0	3	0.00	151600	8	0.14	18950	18950	18950	24600	13270	18950	18950.00	1.76	0	0	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	976	8.66	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.67	16800	20230105	12.80	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16800	12.80	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
89	20231116	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	0	3	0.00	0	0	0.00	0	0	0	24600	13270	18950	0.00	1.76	0	0	19083	19016	18913	18846	18743	18965	18795	26	5650	500	13260	10	1	5150000	976	8.66	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.67	16800	20230105	12.80	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16800	12.80	20230105	0.04	N	065710	500	25 억		90679	N	N	0	N	00	N
90	20231115	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18950	170	2	0.91	109556760	5797	114.63	18970	18980	18810	24400	13150	18780	18898.41	1.76	0	204	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	976	8.66	1.06	12	0.11	2187.00	17906.00	21950	20230807	-13.67	16800	20230105	12.80	21950	-13.67	20230807	16800	12.80	20230105	21950	-13.67	20230807	16800	12.80	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
91	20231115	150608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	120	2	0.64	106296320	5625	111.23	18970	18980	18810	24400	13150	18780	18897.12	1.76	0	203	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	973	8.64	1.06	12	0.11	2187.00	17906.00	21950	20230807	-13.90	16800	20230105	12.50	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16800	12.50	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
92	20231115	140606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	110	2	0.59	89135000	4717	93.28	18970	18980	18810	24400	13150	18780	18896.54	1.76	0	106	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	973	8.64	1.05	12	0.09	2187.00	17906.00	21950	20230807	-13.94	16800	20230105	12.44	21950	-13.94	20230807	16800	12.44	20230105	21950	-13.94	20230807	16800	12.44	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
93	20231115	130608	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	100	2	0.53	52063860	2754	54.46	18970	18980	18810	24400	13150	18780	18904.81	1.76	0	60	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	972	8.63	1.05	12	0.05	2187.00	17906.00	21950	20230807	-13.99	16800	20230105	12.38	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16800	12.38	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
94	20231115	120611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	180	2	0.96	37991910	2009	39.73	18970	18980	18810	24400	13150	18780	18910.86	1.76	0	57	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	976	8.67	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.62	16800	20230105	12.86	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16800	12.86	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
95	20231115	110615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	90	2	0.48	20769230	1099	21.73	18970	18970	18810	24400	13150	18780	18898.30	1.76	0	47	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	972	8.63	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.03	16800	20230105	12.32	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16800	12.32	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
96	20231115	100610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	100	2	0.53	13059310	690	13.64	18970	18970	18810	24400	13150	18780	18926.54	1.76	0	41	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	972	8.63	1.05	12	0.01	2187.00	17906.00	21950	20230807	-13.99	16800	20230105	12.38	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16800	12.38	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
97	20231115	090604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18960	180	2	0.96	758740	40	0.79	18970	18970	18950	24400	13150	18780	18968.50	1.76	0	0	19093	18936	18833	18676	18573	18885	18625	26	5620	500	13140	10	1	5150000	976	8.67	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.62	16800	20230105	12.86	21950	-13.62	20230807	16800	12.86	20230105	21950	-13.62	20230807	16800	12.86	20230105	0.04	N	065710	500	25 억		90475	N	N	0	N	00	N
98	20231114	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	0	3	0.00	92541640	4914	145.51	18790	18990	18730	24400	13150	18780	18832.40	1.76	0	-62	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	967	8.59	1.05	12	0.10	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	21950	-14.44	20230807	16800	11.79	20230105	21950	-14.44	20230807	16800	11.79	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
99	20231114	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	30	2	0.16	91827640	4876	144.39	18790	18990	18730	24400	13150	18780	18832.58	1.76	0	-62	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	969	8.60	1.05	12	0.09	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	21950	-14.31	20230807	16800	11.96	20230105	21950	-14.31	20230807	16800	11.96	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
100	20231114	140558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	80	2	0.43	68419810	3630	107.49	18790	18990	18730	24400	13150	18780	18848.43	1.76	0	-181	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	971	8.62	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.08	16800	20230105	12.26	21950	-14.08	20230807	16800	12.26	20230105	21950	-14.08	20230807	16800	12.26	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
101	20231114	130601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	40	2	0.21	30228070	1611	47.71	18790	18890	18730	24400	13150	18780	18763.54	1.76	0	-36	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	969	8.61	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	21950	-14.26	20230807	16800	12.02	20230105	21950	-14.26	20230807	16800	12.02	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
102	20231114	120601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18820	40	2	0.21	29644720	1580	46.79	18790	18890	18730	24400	13150	18780	18762.48	1.76	0	-36	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	969	8.61	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	21950	-14.26	20230807	16800	12.02	20230105	21950	-14.26	20230807	16800	12.02	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
103	20231114	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18740	-40	5	-0.21	13672160	728	21.56	18790	18890	18740	24400	13150	18780	18780.44	1.76	0	-36	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	965	8.57	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.62	16800	20230105	11.55	21950	-14.62	20230807	16800	11.55	20230105	21950	-14.62	20230807	16800	11.55	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
104	20231114	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	50	2	0.27	3768340	200	5.92	18790	18890	18790	24400	13150	18780	18841.70	1.76	0	-36	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	970	8.61	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.21	16800	20230105	12.08	21950	-14.21	20230807	16800	12.08	20230105	21950	-14.21	20230807	16800	12.08	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
105	20231114	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	100	2	0.53	622370	33	0.98	18790	18890	18790	24400	13150	18780	18859.70	1.76	0	-16	19080	18930	18790	18640	18500	19005	18715	26	5620	500	13140	10	1	5150000	972	8.63	1.05	12	0.00	2187.00	17906.00	21950	20230807	-13.99	16800	20230105	12.38	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16800	12.38	20230105	0.04	N	065710	500	25 억		90484	N	N	0	N	00	N
106	20231113	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	40	2	0.21	63165010	3377	185.45	18740	18940	18650	24350	13120	18740	18704.41	1.76	0	-160	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	967	8.59	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	21950	-14.44	20230807	16800	11.79	20230105	21950	-14.44	20230807	16800	11.79	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
107	20231113	150551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	40	2	0.21	63146230	3376	185.39	18740	18940	18650	24350	13120	18740	18704.39	1.76	0	-159	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	967	8.59	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	21950	-14.44	20230807	16800	11.79	20230105	21950	-14.44	20230807	16800	11.79	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
108	20231113	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-40	5	-0.21	61421890	3284	180.34	18740	18940	18650	24350	13120	18740	18703.31	1.76	0	-106	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	963	8.55	1.04	12	0.06	2187.00	17906.00	21950	20230807	-14.81	16800	20230105	11.31	21950	-14.81	20230807	16800	11.31	20230105	21950	-14.81	20230807	16800	11.31	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
109	20231113	130547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18700	-40	5	-0.21	30181420	1611	88.47	18740	18940	18700	24350	13120	18740	18734.57	1.76	0	-105	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	963	8.55	1.04	12	0.03	2187.00	17906.00	21950	20230807	-14.81	16800	20230105	11.31	21950	-14.81	20230807	16800	11.31	20230105	21950	-14.81	20230807	16800	11.31	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
110	20231113	120548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	50	2	0.27	26456620	1412	77.54	18740	18940	18700	24350	13120	18740	18736.97	1.76	0	-88	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	968	8.59	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
111	20231113	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	50	2	0.27	25106290	1340	73.59	18740	18940	18700	24350	13120	18740	18736.02	1.76	0	-70	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	968	8.59	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
112	20231113	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	20	2	0.11	9333220	498	27.35	18740	18940	18710	24350	13120	18740	18741.42	1.76	0	-12	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	966	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	21950	-14.53	20230807	16800	11.67	20230105	21950	-14.53	20230807	16800	11.67	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
113	20231113	090550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18710	-30	5	-0.16	1909660	102	5.60	18740	18740	18710	24350	13120	18740	18721.04	1.76	0	-9	18886	18812	18766	18692	18646	18790	18670	26	5610	500	13110	10	1	5150000	964	8.56	1.04	12	0.00	2187.00	17906.00	21950	20230807	-14.76	16800	20230105	11.37	21950	-14.76	20230807	16800	11.37	20230105	21950	-14.76	20230807	16800	11.37	20230105	0.04	N	065710	500	25 억		90644	N	N	0	N	00	N
114	20231110	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18740	-100	5	-0.53	34167940	1821	147.45	18840	18840	18720	24450	13190	18840	18763.28	1.76	0	-246	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	965	8.57	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.62	16800	20230105	11.55	21950	-14.62	20230807	16800	11.55	20230105	21950	-14.62	20230807	16800	11.55	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
115	20231110	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18730	-110	5	-0.58	31393750	1673	135.47	18840	18840	18730	24450	13190	18840	18764.94	1.76	0	-234	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	965	8.56	1.05	12	0.03	2187.00	17906.00	21950	20230807	-14.67	16800	20230105	11.49	21950	-14.67	20230807	16800	11.49	20230105	21950	-14.67	20230807	16800	11.49	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
116	20231110	140552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18760	-80	5	-0.42	16293650	868	70.28	18840	18840	18750	24450	13190	18840	18771.49	1.76	0	-193	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	966	8.58	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.53	16800	20230105	11.67	21950	-14.53	20230807	16800	11.67	20230105	21950	-14.53	20230807	16800	11.67	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
117	20231110	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-70	5	-0.37	11994770	639	51.74	18840	18840	18750	24450	13190	18840	18771.16	1.76	0	-169	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	967	8.58	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.49	16800	20230105	11.73	21950	-14.49	20230807	16800	11.73	20230105	21950	-14.49	20230807	16800	11.73	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
118	20231110	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	-60	5	-0.32	9628750	513	41.54	18840	18840	18750	24450	13190	18840	18769.49	1.76	0	-143	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	967	8.59	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	21950	-14.44	20230807	16800	11.79	20230105	21950	-14.44	20230807	16800	11.79	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
119	20231110	110549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	-50	5	-0.27	9403390	501	40.57	18840	18840	18750	24450	13190	18840	18769.24	1.76	0	-133	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	968	8.59	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
120	20231110	100554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-40	5	-0.21	5689170	303	24.53	18840	18840	18750	24450	13190	18840	18776.14	1.76	0	-133	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	968	8.60	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.35	16800	20230105	11.90	21950	-14.35	20230807	16800	11.90	20230105	21950	-14.35	20230807	16800	11.90	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
121	20231110	090543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	-30	5	-0.16	150600	8	0.65	18840	18840	18810	24450	13190	18840	18825.00	1.76	0	-6	18933	18886	18803	18756	18673	18910	18780	26	5610	500	13180	10	1	5150000	969	8.60	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.31	16800	20230105	11.96	21950	-14.31	20230807	16800	11.96	20230105	21950	-14.31	20230807	16800	11.96	20230105	0.04	N	065710	500	25 억		90890	N	N	0	N	00	N
122	20231109	160538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18840	50	2	0.27	23205610	1235	19.43	18790	18850	18720	24400	13160	18790	18789.97	1.77	0	-92	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	970	8.61	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.17	16800	20230105	12.14	21950	-14.17	20230807	16800	12.14	20230105	21950	-14.17	20230807	16800	12.14	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
123	20231109	150539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	0	3	0.00	18560330	988	15.55	18790	18850	18720	24400	13160	18790	18785.76	1.77	0	-83	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	968	8.59	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
124	20231109	140538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18780	-10	5	-0.05	18165840	967	15.22	18790	18850	18720	24400	13160	18790	18785.77	1.77	0	-83	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	967	8.59	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.44	16800	20230105	11.79	21950	-14.44	20230807	16800	11.79	20230105	21950	-14.44	20230807	16800	11.79	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
125	20231109	130540	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18800	10	2	0.05	14914440	794	12.49	18790	18850	18720	24400	13160	18790	18783.93	1.77	0	-83	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	968	8.60	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.35	16800	20230105	11.90	21950	-14.35	20230807	16800	11.90	20230105	21950	-14.35	20230807	16800	11.90	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
126	20231109	120542	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18820	30	2	0.16	14820440	789	12.42	18790	18850	18720	24400	13160	18790	18783.83	1.77	0	-83	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	969	8.61	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	21950	-14.26	20230807	16800	12.02	20230105	21950	-14.26	20230807	16800	12.02	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
127	20231109	110541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18820	30	2	0.16	14387580	766	12.05	18790	18850	18720	24400	13160	18790	18782.74	1.77	0	-83	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	969	8.61	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.26	16800	20230105	12.02	21950	-14.26	20230807	16800	12.02	20230105	21950	-14.26	20230807	16800	12.02	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
128	20231109	100537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	0	3	0.00	10184360	542	8.53	18790	18850	18780	24400	13160	18790	18790.33	1.77	0	-83	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	968	8.59	1.05	12	0.01	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
129	20231109	090538	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	0	3	0.00	807970	43	0.68	18790	18790	18790	24400	13160	18790	18790.00	1.77	0	0	19056	18922	18786	18652	18516	18855	18585	26	5610	500	13150	10	1	5150000	968	8.59	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		90982	N	N	0	N	00	N
130	20231108	160535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18790	100	2	0.54	118698370	6355	76.14	18920	18920	18650	24250	13090	18690	18677.95	1.77	0	-331	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	968	8.59	1.05	12	0.12	2187.00	17906.00	21950	20230807	-14.40	16800	20230105	11.85	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
131	20231108	150536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	60	2	0.32	113777170	6093	73.01	18920	18920	18650	24250	13090	18690	18673.42	1.77	0	-315	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	966	8.57	1.05	12	0.12	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	21950	-14.58	20230807	16800	11.61	20230105	21950	-14.58	20230807	16800	11.61	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
132	20231108	140535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	0	3	0.00	102446830	5488	65.76	18920	18920	18650	24250	13090	18690	18667.43	1.77	0	-184	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	963	8.55	1.04	12	0.11	2187.00	17906.00	21950	20230807	-14.85	16800	20230105	11.25	21950	-14.85	20230807	16800	11.25	20230105	21950	-14.85	20230807	16800	11.25	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
133	20231108	130536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-20	5	-0.11	84144970	4508	54.01	18920	18920	18650	24250	13090	18690	18665.70	1.77	0	-183	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	962	8.54	1.04	12	0.09	2187.00	17906.00	21950	20230807	-14.94	16800	20230105	11.13	21950	-14.94	20230807	16800	11.13	20230105	21950	-14.94	20230807	16800	11.13	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
134	20231108	120532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-20	5	-0.11	73063670	3914	46.90	18920	18920	18650	24250	13090	18690	18667.26	1.77	0	-109	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	962	8.54	1.04	12	0.08	2187.00	17906.00	21950	20230807	-14.94	16800	20230105	11.13	21950	-14.94	20230807	16800	11.13	20230105	21950	-14.94	20230807	16800	11.13	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
135	20231108	110534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18660	-30	5	-0.16	58437020	3130	37.50	18920	18920	18650	24250	13090	18690	18669.97	1.77	0	-109	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	961	8.53	1.04	12	0.06	2187.00	17906.00	21950	20230807	-14.99	16800	20230105	11.07	21950	-14.99	20230807	16800	11.07	20230105	21950	-14.99	20230807	16800	11.07	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
136	20231108	100536	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18660	-30	5	-0.16	38084430	2039	24.43	18920	18920	18650	24250	13090	18690	18677.99	1.77	0	-109	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	961	8.53	1.04	12	0.04	2187.00	17906.00	21950	20230807	-14.99	16800	20230105	11.07	21950	-14.99	20230807	16800	11.07	20230105	21950	-14.99	20230807	16800	11.07	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
137	20231108	090532	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-20	5	-0.11	5261680	281	3.37	18920	18920	18670	24250	13090	18690	18724.84	1.77	0	-1	18903	18796	18703	18596	18503	18750	18550	26	5560	500	13080	10	1	5150000	962	8.54	1.04	12	0.01	2187.00	17906.00	21950	20230807	-14.94	16800	20230105	11.13	21950	-14.94	20230807	16800	11.13	20230105	21950	-14.94	20230807	16800	11.13	20230105	0.04	N	065710	500	25 억		91313	N	N	0	N	00	N
138	20231107	160535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-90	5	-0.48	155993060	8346	98.69	18780	18810	18610	24400	13150	18780	18690.76	1.79	0	-629	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	963	8.55	1.04	12	0.16	2187.00	17906.00	21950	20230807	-14.85	16800	20230105	11.25	21950	-14.85	20230807	16800	11.25	20230105	21950	-14.85	20230807	16800	11.25	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
139	20231107	150535	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-110	5	-0.59	147826940	7909	93.52	18780	18810	18610	24400	13150	18780	18690.98	1.79	0	-631	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	962	8.54	1.04	12	0.15	2187.00	17906.00	21950	20230807	-14.94	16800	20230105	11.13	21950	-14.94	20230807	16800	11.13	20230105	21950	-14.94	20230807	16800	11.13	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
140	20231107	140539	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18690	-90	5	-0.48	131720980	7047	83.33	18780	18810	18610	24400	13150	18780	18691.78	1.79	0	-620	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	963	8.55	1.04	12	0.14	2187.00	17906.00	21950	20230807	-14.85	16800	20230105	11.25	21950	-14.85	20230807	16800	11.25	20230105	21950	-14.85	20230807	16800	11.25	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
141	20231107	130537	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18680	-100	5	-0.53	107249690	5738	67.85	18780	18810	18610	24400	13150	18780	18691.13	1.79	0	-573	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	962	8.54	1.04	12	0.11	2187.00	17906.00	21950	20230807	-14.90	16800	20230105	11.19	21950	-14.90	20230807	16800	11.19	20230105	21950	-14.90	20230807	16800	11.19	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
142	20231107	120533	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18670	-110	5	-0.59	68562570	3663	43.31	18780	18810	18670	24400	13150	18780	18717.60	1.79	0	-136	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	962	8.54	1.04	12	0.07	2187.00	17906.00	21950	20230807	-14.94	16800	20230105	11.13	21950	-14.94	20230807	16800	11.13	20230105	21950	-14.94	20230807	16800	11.13	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
143	20231107	110534	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18700	-80	5	-0.43	58380700	3118	36.87	18780	18810	18690	24400	13150	18780	18723.77	1.79	0	-45	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	963	8.55	1.04	12	0.06	2187.00	17906.00	21950	20230807	-14.81	16800	20230105	11.31	21950	-14.81	20230807	16800	11.31	20230105	21950	-14.81	20230807	16800	11.31	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
144	20231107	100541	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18730	-50	5	-0.27	20773920	1108	13.10	18780	18810	18720	24400	13150	18780	18749.03	1.79	0	17	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	965	8.56	1.05	12	0.02	2187.00	17906.00	21950	20230807	-14.67	16800	20230105	11.49	21950	-14.67	20230807	16800	11.49	20230105	21950	-14.67	20230807	16800	11.49	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
145	20231107	090527	55	60.00	KOSDAQ		일반전기전자	N	N	N	Y	60	N	18750	-30	5	-0.16	1595120	85	1.01	18780	18780	18750	24400	13150	18780	18766.12	1.79	0	-12	18960	18870	18820	18730	18680	18845	18705	26	5620	500	13140	10	1	5150000	966	8.57	1.05	12	0.00	2187.00	17906.00	21950	20230807	-14.58	16800	20230105	11.61	21950	-14.58	20230807	16800	11.61	20230105	21950	-14.58	20230807	16800	11.61	20230105	0.04	N	065710	500	25 억		91940	N	N	0	N	00	N
146	20231106	160522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	-110	5	-0.58	158941180	8454	247.05	18900	18910	18770	24550	13230	18890	18800.71	1.79	0	-138	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	967	8.59	1.05	12	0.16	2187.00	17906.00	21950	20230807	-14.44	16750	20221102	12.12	21950	-14.44	20230807	16800	11.79	20230105	21950	-14.44	20230807	16800	11.79	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
147	20231106	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18780	-110	5	-0.58	150471420	8003	233.87	18900	18910	18770	24550	13230	18890	18801.88	1.79	0	-136	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	967	8.59	1.05	12	0.16	2187.00	17906.00	21950	20230807	-14.44	16750	20221102	12.12	21950	-14.44	20230807	16800	11.79	20230105	21950	-14.44	20230807	16800	11.79	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
148	20231106	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18800	-90	5	-0.48	114621250	6094	178.08	18900	18910	18770	24550	13230	18890	18808.87	1.79	0	-81	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	968	8.60	1.05	12	0.12	2187.00	17906.00	21950	20230807	-14.35	16750	20221102	12.24	21950	-14.35	20230807	16800	11.90	20230105	21950	-14.35	20230807	16800	11.90	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
149	20231106	130530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18810	-80	5	-0.42	100015650	5317	155.38	18900	18910	18770	24550	13230	18890	18810.54	1.79	0	-81	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	969	8.60	1.05	12	0.10	2187.00	17906.00	21950	20230807	-14.31	16750	20221102	12.30	21950	-14.31	20230807	16800	11.96	20230105	21950	-14.31	20230807	16800	11.96	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
150	20231106	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18790	-100	5	-0.53	86864670	4617	134.92	18900	18910	18770	24550	13230	18890	18814.09	1.79	0	-81	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	968	8.59	1.05	12	0.09	2187.00	17906.00	21950	20230807	-14.40	16750	20221102	12.18	21950	-14.40	20230807	16800	11.85	20230105	21950	-14.40	20230807	16800	11.85	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
151	20231106	110525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-60	5	-0.32	57753100	3070	89.71	18900	18910	18770	24550	13230	18890	18812.08	1.79	0	-71	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	970	8.61	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.21	16750	20221102	12.42	21950	-14.21	20230807	16800	12.08	20230105	21950	-14.21	20230807	16800	12.08	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
152	20231106	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18770	-120	5	-0.64	41735220	2218	64.82	18900	18910	18770	24550	13230	18890	18816.60	1.79	0	-67	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	967	8.58	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.49	16750	20221102	12.06	21950	-14.49	20230807	16800	11.73	20230105	21950	-14.49	20230807	16800	11.73	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
153	20231106	090526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	10	2	0.05	94500	5	0.15	18900	18900	18900	24550	13230	18890	18900.00	1.79	0	0	19136	19012	18926	18802	18716	18970	18760	26	5660	500	13220	10	1	5150000	973	8.64	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.90	16750	20221102	12.84	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16800	12.50	20230105	0.04	N	065710	500	25 억		92078	N	N	0	N	00	N
154	20231103	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18890	20	2	0.11	64714150	3422	84.72	18940	19050	18840	24500	13210	18870	18911.21	1.79	0	-207	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	973	8.64	1.05	12	0.07	2187.00	17906.00	21950	20230807	-13.94	16750	20221101	12.78	21950	-13.94	20230807	16800	12.44	20230105	21950	-13.94	20230807	16800	12.44	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
155	20231103	150518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	0	3	0.00	63317710	3348	82.89	18940	19050	18840	24500	13210	18870	18912.10	1.79	0	-208	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	972	8.63	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.03	16750	20221101	12.66	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16800	12.32	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
156	20231103	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	-20	5	-0.11	59751300	3159	78.21	18940	19050	18840	24500	13210	18870	18914.62	1.79	0	-208	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	971	8.62	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.12	16750	20221101	12.54	21950	-14.12	20230807	16800	12.20	20230105	21950	-14.12	20230807	16800	12.20	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
157	20231103	130518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	0	3	0.00	58543660	3095	76.63	18940	19050	18840	24500	13210	18870	18915.56	1.79	0	-208	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	972	8.63	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.03	16750	20221101	12.66	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16800	12.32	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
158	20231103	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	0	3	0.00	50454230	2666	66.01	18940	19050	18860	24500	13210	18870	18925.07	1.79	0	-208	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	972	8.63	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.03	16750	20221101	12.66	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16800	12.32	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
159	20231103	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	10	2	0.05	33789640	1783	44.14	18940	19050	18870	24500	13210	18870	18951.00	1.79	0	-208	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	972	8.63	1.05	12	0.03	2187.00	17906.00	21950	20230807	-13.99	16750	20221101	12.72	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16800	12.38	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
160	20231103	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	10	2	0.05	22163160	1167	28.89	18940	19050	18870	24500	13210	18870	18991.57	1.79	0	-208	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	972	8.63	1.05	12	0.02	2187.00	17906.00	21950	20230807	-13.99	16750	20221101	12.72	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16800	12.38	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
161	20231103	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19000	130	2	0.69	3856660	203	5.03	18940	19000	18930	24500	13210	18870	18998.33	1.79	0	-2	19210	19040	18930	18760	18650	18985	18705	26	5630	500	13200	10	1	5150000	979	8.69	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.44	16750	20221101	13.43	21950	-13.44	20230807	16800	13.10	20230105	21950	-13.44	20230807	16800	13.10	20230105	0.04	N	065710	500	25 억		92285	N	N	0	N	00	N
162	20231102	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	30	2	0.16	76272040	4037	150.75	19100	19100	18820	24450	13190	18840	18893.25	1.79	0	130	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	972	8.63	1.05	12	0.08	2187.00	17906.00	21950	20230807	-14.03	16750	20221101	12.66	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16750	12.66	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
163	20231102	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18830	-10	5	-0.05	69014750	3652	136.37	19100	19100	18830	24450	13190	18840	18897.80	1.79	0	171	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	970	8.61	1.05	12	0.07	2187.00	17906.00	21950	20230807	-14.21	16750	20221101	12.42	21950	-14.21	20230807	16800	12.08	20230105	21950	-14.21	20230807	16750	12.42	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
164	20231102	140510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18850	10	2	0.05	57197050	3025	112.96	19100	19100	18840	24450	13190	18840	18908.12	1.79	0	190	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	971	8.62	1.05	12	0.06	2187.00	17906.00	21950	20230807	-14.12	16750	20221101	12.54	21950	-14.12	20230807	16800	12.20	20230105	21950	-14.12	20230807	16750	12.54	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
165	20231102	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18860	20	2	0.11	50391300	2664	99.48	19100	19100	18860	24450	13190	18840	18915.65	1.79	0	270	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	971	8.62	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.08	16750	20221101	12.60	21950	-14.08	20230807	16800	12.26	20230105	21950	-14.08	20230807	16750	12.60	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
166	20231102	120512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18870	30	2	0.16	43788230	2314	86.41	19100	19100	18870	24450	13190	18840	18923.18	1.79	0	270	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	972	8.63	1.05	12	0.04	2187.00	17906.00	21950	20230807	-14.03	16750	20221101	12.66	21950	-14.03	20230807	16800	12.32	20230105	21950	-14.03	20230807	16750	12.66	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
167	20231102	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18880	40	2	0.21	28606210	1510	56.39	19100	19100	18870	24450	13190	18840	18944.51	1.79	0	68	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	972	8.63	1.05	12	0.03	2187.00	17906.00	21950	20230807	-13.99	16750	20221101	12.72	21950	-13.99	20230807	16800	12.38	20230105	21950	-13.99	20230807	16750	12.72	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
168	20231102	100514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	60	2	0.32	11663500	613	22.89	19100	19100	18870	24450	13190	18840	19026.92	1.79	0	59	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	973	8.64	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.90	16750	20221101	12.84	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16750	12.84	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
169	20231102	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19050	210	2	1.11	2519900	132	4.93	19100	19100	19050	24450	13190	18840	19090.15	1.79	0	-26	19080	18960	18900	18780	18720	18930	18750	26	5610	500	13180	10	1	5150000	981	8.71	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.21	16750	20221101	13.73	21950	-13.21	20230807	16800	13.39	20230105	21950	-13.21	20230807	16750	13.73	20221102	0.04	N	065710	500	25 억		92155	N	N	0	N	00	N
170	20231101	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18840	-10	5	-0.05	50776020	2678	185.20	18840	19020	18840	24500	13200	18850	18960.43	1.79	0	-171	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	970	8.61	1.05	12	0.05	2187.00	17906.00	21950	20230807	-14.17	16750	20221101	12.48	21950	-14.17	20230807	16800	12.14	20230105	21950	-14.17	20230807	16750	12.48	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N
171	20231101	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	130	2	0.69	47928200	2527	174.76	18840	19020	18840	24500	13200	18850	18966.44	1.79	0	-166	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	977	8.68	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.53	16750	20221101	13.31	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16750	13.31	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N
172	20231101	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	80	2	0.42	45010730	2373	164.11	18840	19020	18840	24500	13200	18850	18967.86	1.79	0	-164	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	975	8.66	1.06	12	0.05	2187.00	17906.00	21950	20230807	-13.76	16750	20221101	13.01	21950	-13.76	20230807	16800	12.68	20230105	21950	-13.76	20230807	16750	13.01	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N
173	20231101	130510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18920	70	2	0.37	38709630	2040	141.08	18840	19020	18840	24500	13200	18850	18975.31	1.79	0	-149	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	974	8.65	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.80	16750	20221101	12.96	21950	-13.80	20230807	16800	12.62	20230105	21950	-13.80	20230807	16750	12.96	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N
174	20231101	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18980	130	2	0.69	38520430	2030	140.39	18840	19020	18840	24500	13200	18850	18975.58	1.79	0	-149	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	977	8.68	1.06	12	0.04	2187.00	17906.00	21950	20230807	-13.53	16750	20221101	13.31	21950	-13.53	20230807	16800	12.98	20230105	21950	-13.53	20230807	16750	13.31	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N
175	20231101	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	19010	160	2	0.85	20659370	1087	75.17	18840	19020	18840	24500	13200	18850	19005.86	1.79	0	-149	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	979	8.69	1.06	12	0.02	2187.00	17906.00	21950	20230807	-13.39	16750	20221101	13.49	21950	-13.39	20230807	16800	13.15	20230105	21950	-13.39	20230807	16750	13.49	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N
176	20231101	100518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18930	80	2	0.42	9651860	508	35.13	18840	19020	18840	24500	13200	18850	18999.72	1.79	0	-147	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	975	8.66	1.06	12	0.01	2187.00	17906.00	21950	20230807	-13.76	16750	20221101	13.01	21950	-13.76	20230807	16800	12.68	20230105	21950	-13.76	20230807	16750	13.01	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N
177	20231101	090519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	18900	50	2	0.27	207300	11	0.76	18840	18900	18840	24500	13200	18850	18845.45	1.79	0	0	19050	18950	18900	18800	18750	18925	18775	26	5650	500	13190	10	1	5150000	973	8.64	1.06	12	0.00	2187.00	17906.00	21950	20230807	-13.90	16750	20221101	12.84	21950	-13.90	20230807	16800	12.50	20230105	21950	-13.90	20230807	16750	12.84	20221101	0.04	N	065710	500	25 억		92326	N	N	0	N	00	N