KissMeData/237750/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	161052	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	220	2	3.96	267756280	47075	161.96	5560	5780	5560	7220	3900	5560	5687.60	1.98	0	-3412	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	376	12.76	0.55	12	0.72	453.00	10577.00	7800	20230630	-25.90	4950	20231101	16.77	7800	-25.90	20230630	4950	16.77	20231101	7800	-25.90	20230630	4950	16.77	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
3	20231130	151051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	170	2	3.06	240709450	42377	145.80	5560	5760	5560	7220	3900	5560	5680.19	1.98	0	-2645	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	372	12.65	0.54	12	0.65	453.00	10577.00	7800	20230630	-26.54	4950	20231101	15.76	7800	-26.54	20230630	4950	15.76	20231101	7800	-26.54	20230630	4950	15.76	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
4	20231130	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	180	2	3.24	203762640	35936	123.64	5560	5760	5560	7220	3900	5560	5670.15	1.98	0	-815	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	373	12.67	0.54	12	0.55	453.00	10577.00	7800	20230630	-26.41	4950	20231101	15.96	7800	-26.41	20230630	4950	15.96	20231101	7800	-26.41	20230630	4950	15.96	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
5	20231130	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	190	2	3.42	180000220	31794	109.39	5560	5760	5560	7220	3900	5560	5661.45	1.98	0	621	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	374	12.69	0.54	12	0.49	453.00	10577.00	7800	20230630	-26.28	4950	20231101	16.16	7800	-26.28	20230630	4950	16.16	20231101	7800	-26.28	20230630	4950	16.16	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
6	20231130	121059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	140	2	2.52	138197840	24494	84.27	5560	5700	5560	7220	3900	5560	5642.11	1.98	0	840	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	370	12.58	0.54	12	0.38	453.00	10577.00	7800	20230630	-26.92	4950	20231101	15.15	7800	-26.92	20230630	4950	15.15	20231101	7800	-26.92	20230630	4950	15.15	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
7	20231130	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	110	2	1.98	104267970	18522	63.72	5560	5700	5560	7220	3900	5560	5629.41	1.98	0	-276	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	368	12.52	0.54	12	0.29	453.00	10577.00	7800	20230630	-27.31	4950	20231101	14.55	7800	-27.31	20230630	4950	14.55	20231101	7800	-27.31	20230630	4950	14.55	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
8	20231130	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	130	2	2.34	75360770	13431	46.21	5560	5690	5560	7220	3900	5560	5610.96	1.98	0	-628	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	370	12.56	0.54	12	0.21	453.00	10577.00	7800	20230630	-27.05	4950	20231101	14.95	7800	-27.05	20230630	4950	14.95	20231101	7800	-27.05	20230630	4950	14.95	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
9	20231130	091047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	60	2	1.08	38368740	6892	23.71	5560	5620	5560	7220	3900	5560	5567.14	1.98	0	1873	5733	5646	5583	5496	5433	5615	5465	32	1660	500	3890	10	1	6496600	365	12.41	0.53	12	0.11	453.00	10577.00	7800	20230630	-27.95	4950	20231101	13.54	7800	-27.95	20230630	4950	13.54	20231101	7800	-27.95	20230630	4950	13.54	20231101	2.43	N	237750	500	32 억		128323	N	N	0	N	00	N
10	20231129	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-80	5	-1.42	162500630	29061	104.30	5580	5670	5520	7330	3950	5640	5591.85	1.97	0	-150	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	361	12.27	0.53	12	0.45	453.00	10577.00	7800	20230630	-28.72	4950	20231101	12.32	7800	-28.72	20230630	4950	12.32	20231101	7800	-28.72	20230630	4950	12.32	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
11	20231129	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-40	5	-0.71	157169850	28104	100.86	5580	5670	5520	7330	3950	5640	5592.44	1.97	0	19	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	364	12.36	0.53	12	0.43	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
12	20231129	141046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-40	5	-0.71	142550750	25489	91.48	5580	5670	5520	7330	3950	5640	5592.64	1.97	0	526	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	364	12.36	0.53	12	0.39	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
13	20231129	131047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-30	5	-0.53	121995750	21816	78.30	5580	5670	5520	7330	3950	5640	5592.03	1.97	0	1848	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	364	12.38	0.53	12	0.34	453.00	10577.00	7800	20230630	-28.08	4950	20231101	13.33	7800	-28.08	20230630	4950	13.33	20231101	7800	-28.08	20230630	4950	13.33	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
14	20231129	121049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	10	2	0.18	107547850	19240	69.05	5580	5670	5520	7330	3950	5640	5589.81	1.97	0	1996	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	367	12.47	0.53	12	0.30	453.00	10577.00	7800	20230630	-27.56	4950	20231101	14.14	7800	-27.56	20230630	4950	14.14	20231101	7800	-27.56	20230630	4950	14.14	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
15	20231129	111049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	10	2	0.18	99302460	17777	63.80	5580	5670	5520	7330	3950	5640	5586.01	1.97	0	2409	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	367	12.47	0.53	12	0.27	453.00	10577.00	7800	20230630	-27.56	4950	20231101	14.14	7800	-27.56	20230630	4950	14.14	20231101	7800	-27.56	20230630	4950	14.14	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
16	20231129	101046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-80	5	-1.42	71939400	12891	46.27	5580	5670	5520	7330	3950	5640	5580.59	1.97	0	1322	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	361	12.27	0.53	12	0.20	453.00	10577.00	7800	20230630	-28.72	4950	20231101	12.32	7800	-28.72	20230630	4950	12.32	20231101	7800	-28.72	20230630	4950	12.32	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
17	20231129	091041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-20	5	-0.35	26417840	4727	16.97	5580	5630	5580	7330	3950	5640	5588.71	1.97	0	699	5780	5710	5620	5550	5460	5745	5585	32	1690	500	3940	10	1	6496600	365	12.41	0.53	12	0.07	453.00	10577.00	7800	20230630	-27.95	4950	20231101	13.54	7800	-27.95	20230630	4950	13.54	20231101	7800	-27.95	20230630	4950	13.54	20231101	2.53	N	237750	500	32 억		128129	N	N	0	N	00	N
18	20231128	161042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	30	2	0.53	154475380	27580	45.75	5610	5690	5530	7290	3930	5610	5600.97	1.99	0	-2093	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	366	12.45	0.53	12	0.42	453.00	10577.00	7800	20230630	-27.69	4950	20231101	13.94	7800	-27.69	20230630	4950	13.94	20231101	7800	-27.69	20230630	4950	13.94	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
19	20231128	150931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	143627180	25652	42.55	5610	5690	5530	7290	3930	5610	5599.06	1.99	0	-2278	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	364	12.38	0.53	12	0.39	453.00	10577.00	7800	20230630	-28.08	4950	20231101	13.33	7800	-28.08	20230630	4950	13.33	20231101	7800	-28.08	20230630	4950	13.33	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
20	20231128	141042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	0	3	0.00	130456210	23306	38.66	5610	5690	5530	7290	3930	5610	5597.54	1.99	0	-2651	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	364	12.38	0.53	12	0.36	453.00	10577.00	7800	20230630	-28.08	4950	20231101	13.33	7800	-28.08	20230630	4950	13.33	20231101	7800	-28.08	20230630	4950	13.33	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
21	20231128	131034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	30	2	0.53	117887520	21076	34.96	5610	5690	5530	7290	3930	5610	5593.45	1.99	0	-2467	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	366	12.45	0.53	12	0.32	453.00	10577.00	7800	20230630	-27.69	4950	20231101	13.94	7800	-27.69	20230630	4950	13.94	20231101	7800	-27.69	20230630	4950	13.94	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
22	20231128	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-20	5	-0.36	109901760	19657	32.61	5610	5690	5530	7290	3930	5610	5590.97	1.99	0	-2121	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	363	12.34	0.53	12	0.30	453.00	10577.00	7800	20230630	-28.33	4950	20231101	12.93	7800	-28.33	20230630	4950	12.93	20231101	7800	-28.33	20230630	4950	12.93	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
23	20231128	111041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	40	2	0.71	95484520	17088	28.34	5610	5690	5530	7290	3930	5610	5587.81	1.99	0	-2203	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	367	12.47	0.53	12	0.26	453.00	10577.00	7800	20230630	-27.56	4950	20231101	14.14	7800	-27.56	20230630	4950	14.14	20231101	7800	-27.56	20230630	4950	14.14	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
24	20231128	101036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-70	5	-1.25	75303590	13460	22.33	5610	5690	5530	7290	3930	5610	5594.62	1.99	0	-2695	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	360	12.23	0.52	12	0.21	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	7800	-28.97	20230630	4950	11.92	20231101	7800	-28.97	20230630	4950	11.92	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
25	20231128	091038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	10	2	0.18	19876720	3536	5.87	5610	5640	5610	7290	3930	5610	5621.24	1.99	0	-894	5870	5740	5660	5530	5450	5700	5490	32	1680	500	3920	10	1	6496600	365	12.41	0.53	12	0.05	453.00	10577.00	7800	20230630	-27.95	4950	20231101	13.54	7800	-27.95	20230630	4950	13.54	20231101	7800	-27.95	20230630	4950	13.54	20231101	2.49	N	237750	500	32 억		129330	N	N	0	N	00	N
26	20231127	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-90	5	-1.58	338880170	60144	16.59	5700	5790	5580	7410	3990	5700	5634.48	2.01	0	-2365	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	364	12.38	0.53	12	0.93	453.00	10577.00	7800	20230630	-28.08	4950	20231101	13.33	7800	-28.08	20230630	4950	13.33	20231101	7800	-28.08	20230630	4950	13.33	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
27	20231127	151041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-100	5	-1.75	330546170	58658	16.18	5700	5790	5580	7410	3990	5700	5635.14	2.01	0	-2187	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	364	12.36	0.53	12	0.90	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
28	20231127	141038	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-70	5	-1.23	310750430	55131	15.20	5700	5790	5580	7410	3990	5700	5636.58	2.01	0	-2042	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	366	12.43	0.53	12	0.85	453.00	10577.00	7800	20230630	-27.82	4950	20231101	13.74	7800	-27.82	20230630	4950	13.74	20231101	7800	-27.82	20230630	4950	13.74	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
29	20231127	131041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-50	5	-0.88	291812610	51774	14.28	5700	5790	5580	7410	3990	5700	5636.28	2.01	0	-184	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	367	12.47	0.53	12	0.80	453.00	10577.00	7800	20230630	-27.56	4950	20231101	14.14	7800	-27.56	20230630	4950	14.14	20231101	7800	-27.56	20230630	4950	14.14	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
30	20231127	121045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-50	5	-0.88	270927980	48074	13.26	5700	5790	5580	7410	3990	5700	5635.64	2.01	0	1854	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	367	12.47	0.53	12	0.74	453.00	10577.00	7800	20230630	-27.56	4950	20231101	14.14	7800	-27.56	20230630	4950	14.14	20231101	7800	-27.56	20230630	4950	14.14	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
31	20231127	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	0	3	0.00	252259380	44775	12.35	5700	5790	5580	7410	3990	5700	5633.93	2.01	0	1911	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	370	12.58	0.54	12	0.69	453.00	10577.00	7800	20230630	-26.92	4950	20231101	15.15	7800	-26.92	20230630	4950	15.15	20231101	7800	-26.92	20230630	4950	15.15	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
32	20231127	101026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-110	5	-1.93	204767100	36369	10.03	5700	5790	5580	7410	3990	5700	5630.26	2.01	0	88	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	363	12.34	0.53	12	0.56	453.00	10577.00	7800	20230630	-28.33	4950	20231101	12.93	7800	-28.33	20230630	4950	12.93	20231101	7800	-28.33	20230630	4950	12.93	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
33	20231127	091030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-40	5	-0.70	52588080	9255	2.55	5700	5790	5630	7410	3990	5700	5682.13	2.01	0	-4319	6086	5892	5766	5572	5446	5990	5670	32	1710	500	3990	10	1	6496600	368	12.49	0.54	12	0.14	453.00	10577.00	7800	20230630	-27.44	4950	20231101	14.34	7800	-27.44	20230630	4950	14.34	20231101	7800	-27.44	20230630	4950	14.34	20231101	2.53	N	237750	500	32 억		130362	N	N	0	N	00	N
34	20231124	161022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	90	2	1.60	2109933330	362164	681.32	5640	5960	5640	7290	3930	5610	5825.97	2.21	0	-8086	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	370	12.58	0.54	12	5.57	453.00	10577.00	7800	20230630	-26.92	4950	20231101	15.15	7800	-26.92	20230630	4950	15.15	20231101	7800	-26.92	20230630	4950	15.15	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
35	20231124	151031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	110	2	1.96	2049012420	351483	661.23	5640	5960	5640	7290	3930	5610	5829.62	2.21	0	-9355	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	372	12.63	0.54	12	5.41	453.00	10577.00	7800	20230630	-26.67	4950	20231101	15.56	7800	-26.67	20230630	4950	15.56	20231101	7800	-26.67	20230630	4950	15.56	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
36	20231124	141030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	170	2	3.03	1955538780	335227	630.65	5640	5960	5640	7290	3930	5610	5833.48	2.21	0	-8214	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	376	12.76	0.55	12	5.16	453.00	10577.00	7800	20230630	-25.90	4950	20231101	16.77	7800	-25.90	20230630	4950	16.77	20231101	7800	-25.90	20230630	4950	16.77	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
37	20231124	131025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	190	2	3.39	1891793580	324192	609.89	5640	5960	5640	7290	3930	5610	5835.41	2.21	0	-6612	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	377	12.80	0.55	12	4.99	453.00	10577.00	7800	20230630	-25.64	4950	20231101	17.17	7800	-25.64	20230630	4950	17.17	20231101	7800	-25.64	20230630	4950	17.17	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
38	20231124	121033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	110	2	1.96	1835296150	314387	591.44	5640	5960	5640	7290	3930	5610	5837.70	2.21	0	-4438	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	372	12.63	0.54	12	4.84	453.00	10577.00	7800	20230630	-26.67	4950	20231101	15.56	7800	-26.67	20230630	4950	15.56	20231101	7800	-26.67	20230630	4950	15.56	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
39	20231124	111028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	130	2	2.32	1695776400	289924	545.42	5640	5960	5640	7290	3930	5610	5849.04	2.21	0	-8114	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	373	12.67	0.54	12	4.46	453.00	10577.00	7800	20230630	-26.41	4950	20231101	15.96	7800	-26.41	20230630	4950	15.96	20231101	7800	-26.41	20230630	4950	15.96	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
40	20231124	101030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	180	2	3.21	1509717280	257897	485.17	5640	5960	5640	7290	3930	5610	5853.95	2.21	0	276	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	376	12.78	0.55	12	3.97	453.00	10577.00	7800	20230630	-25.77	4950	20231101	16.97	7800	-25.77	20230630	4950	16.97	20231101	7800	-25.77	20230630	4950	16.97	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
41	20231124	091025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	120	2	2.14	163210560	28427	53.48	5640	5790	5640	7290	3930	5610	5741.39	2.21	0	-8419	5790	5700	5590	5500	5390	5745	5545	32	1680	500	3920	10	1	6496600	372	12.65	0.54	12	0.44	453.00	10577.00	7800	20230630	-26.54	4950	20231101	15.76	7800	-26.54	20230630	4950	15.76	20231101	7800	-26.54	20230630	4950	15.76	20231101	2.54	N	237750	500	32 억		143494	N	N	0	N	00	N
42	20231123	161011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	70	2	1.26	297672770	53136	69.21	5540	5680	5480	7200	3880	5540	5602.24	2.30	0	-5978	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	364	12.38	0.53	12	0.82	453.00	10577.00	7800	20230630	-28.08	4950	20231101	13.33	7800	-28.08	20230630	4950	13.33	20231101	7800	-28.08	20230630	4950	13.33	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
43	20231123	151047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	60	2	1.08	278084760	49636	64.66	5540	5680	5480	7200	3880	5540	5602.64	2.30	0	-6005	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	364	12.36	0.53	12	0.76	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
44	20231123	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	100	2	1.81	224310740	40042	52.16	5540	5680	5480	7200	3880	5540	5602.09	2.30	0	-4990	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	366	12.45	0.53	12	0.62	453.00	10577.00	7800	20230630	-27.69	4950	20231101	13.94	7800	-27.69	20230630	4950	13.94	20231101	7800	-27.69	20230630	4950	13.94	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
45	20231123	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	90	2	1.62	188840900	33742	43.95	5540	5680	5480	7200	3880	5540	5596.83	2.30	0	-3090	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	366	12.43	0.53	12	0.52	453.00	10577.00	7800	20230630	-27.82	4950	20231101	13.74	7800	-27.82	20230630	4950	13.74	20231101	7800	-27.82	20230630	4950	13.74	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
46	20231123	121028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	70	2	1.26	177147530	31661	41.24	5540	5680	5480	7200	3880	5540	5595.36	2.30	0	-2603	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	364	12.38	0.53	12	0.49	453.00	10577.00	7800	20230630	-28.08	4950	20231101	13.33	7800	-28.08	20230630	4950	13.33	20231101	7800	-28.08	20230630	4950	13.33	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
47	20231123	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	70	2	1.26	160153010	28636	37.30	5540	5680	5480	7200	3880	5540	5592.95	2.30	0	-2363	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	364	12.38	0.53	12	0.44	453.00	10577.00	7800	20230630	-28.08	4950	20231101	13.33	7800	-28.08	20230630	4950	13.33	20231101	7800	-28.08	20230630	4950	13.33	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
48	20231123	101031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	60	2	1.08	122794010	21982	28.63	5540	5680	5480	7200	3880	5540	5586.39	2.30	0	-1678	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	364	12.36	0.53	12	0.34	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
49	20231123	091027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	130	2	2.35	43215110	7771	10.12	5540	5680	5480	7200	3880	5540	5561.43	2.30	0	91	5780	5660	5530	5410	5280	5595	5345	32	1660	500	3870	10	1	6496600	368	12.52	0.54	12	0.12	453.00	10577.00	7800	20230630	-27.31	4950	20231101	14.55	7800	-27.31	20230630	4950	14.55	20231101	7800	-27.31	20230630	4950	14.55	20231101	2.68	N	237750	500	32 억		149478	N	N	0	N	00	N
50	20231122	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	-120	5	-2.12	416652020	75691	58.28	5640	5650	5400	7350	3970	5660	5504.59	2.26	0	3100	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	360	12.23	0.52	12	1.17	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	7800	-28.97	20230630	4950	11.92	20231101	7800	-28.97	20230630	4950	11.92	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
51	20231122	151008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-160	5	-2.83	398280450	72365	55.72	5640	5650	5400	7350	3970	5660	5503.77	2.26	0	3372	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	357	12.14	0.52	12	1.11	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	7800	-29.49	20230630	4950	11.11	20231101	7800	-29.49	20230630	4950	11.11	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
52	20231122	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	-150	5	-2.65	358393580	65112	50.13	5640	5650	5400	7350	3970	5660	5504.26	2.26	0	332	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	358	12.16	0.52	12	1.00	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	7800	-29.36	20230630	4950	11.31	20231101	7800	-29.36	20230630	4950	11.31	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
53	20231122	131036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5560	-100	5	-1.77	164253260	29593	22.78	5640	5650	5450	7350	3970	5660	5550.41	2.26	0	-5296	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	361	12.27	0.53	12	0.46	453.00	10577.00	7800	20230630	-28.72	4950	20231101	12.32	7800	-28.72	20230630	4950	12.32	20231101	7800	-28.72	20230630	4950	12.32	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
54	20231122	121041	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-80	5	-1.41	152830390	27536	21.20	5640	5650	5450	7350	3970	5660	5550.20	2.26	0	-4919	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	363	12.32	0.53	12	0.42	453.00	10577.00	7800	20230630	-28.46	4950	20231101	12.73	7800	-28.46	20230630	4950	12.73	20231101	7800	-28.46	20230630	4950	12.73	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
55	20231122	111125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5570	-90	5	-1.59	132837770	23935	18.43	5640	5650	5450	7350	3970	5660	5549.94	2.26	0	-4123	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	362	12.30	0.53	12	0.37	453.00	10577.00	7800	20230630	-28.59	4950	20231101	12.53	7800	-28.59	20230630	4950	12.53	20231101	7800	-28.59	20230630	4950	12.53	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
56	20231122	101050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-80	5	-1.41	104447290	18844	14.51	5640	5650	5450	7350	3970	5660	5542.73	2.26	0	-2198	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	363	12.32	0.53	12	0.29	453.00	10577.00	7800	20230630	-28.46	4950	20231101	12.73	7800	-28.46	20230630	4950	12.73	20231101	7800	-28.46	20230630	4950	12.73	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
57	20231122	090957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-110	5	-1.94	21189910	3791	2.92	5640	5640	5550	7350	3970	5660	5589.53	2.26	0	37	5933	5796	5583	5446	5233	5865	5515	32	1690	500	3960	10	1	6496600	361	12.25	0.52	12	0.06	453.00	10577.00	7800	20230630	-28.85	4950	20231101	12.12	7800	-28.85	20230630	4950	12.12	20231101	7800	-28.85	20230630	4950	12.12	20231101	2.69	N	237750	500	32 억		146580	N	N	0	N	00	N
58	20231121	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	290	2	5.40	720537630	129223	122.24	5470	5720	5370	6980	3760	5370	5575.40	2.03	0	14681	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	368	12.49	0.54	12	1.99	453.00	10577.00	7800	20230630	-27.44	4950	20231101	14.34	7800	-27.44	20230630	4950	14.34	20231101	7800	-27.44	20230630	4950	14.34	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
59	20231121	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	230	2	4.28	684066920	122732	116.10	5470	5720	5370	6980	3760	5370	5573.66	2.03	0	13736	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	364	12.36	0.53	12	1.89	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
60	20231121	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	250	2	4.66	629264870	112934	106.83	5470	5720	5370	6980	3760	5370	5571.97	2.03	0	13018	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	365	12.41	0.53	12	1.74	453.00	10577.00	7800	20230630	-27.95	4950	20231101	13.54	7800	-27.95	20230630	4950	13.54	20231101	7800	-27.95	20230630	4950	13.54	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
61	20231121	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	180	2	3.35	443488670	80152	75.82	5470	5650	5370	6980	3760	5370	5533.10	2.03	0	16397	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	361	12.25	0.52	12	1.23	453.00	10577.00	7800	20230630	-28.85	4950	20231101	12.12	7800	-28.85	20230630	4950	12.12	20231101	7800	-28.85	20230630	4950	12.12	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
62	20231121	120945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	150	2	2.79	353746320	64118	60.65	5470	5620	5370	6980	3760	5370	5517.11	2.03	0	18684	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	359	12.19	0.52	12	0.99	453.00	10577.00	7800	20230630	-29.23	4950	20231101	11.52	7800	-29.23	20230630	4950	11.52	20231101	7800	-29.23	20230630	4950	11.52	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
63	20231121	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	170	2	3.17	313635030	56862	53.79	5470	5620	5370	6980	3760	5370	5515.72	2.03	0	16423	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	360	12.23	0.52	12	0.88	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	7800	-28.97	20230630	4950	11.92	20231101	7800	-28.97	20230630	4950	11.92	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
64	20231121	100916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	230	2	4.28	250610020	45562	43.10	5470	5620	5370	6980	3760	5370	5500.42	2.03	0	14642	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	364	12.36	0.53	12	0.70	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
65	20231121	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	50	2	0.93	69669280	12892	12.20	5470	5480	5370	6980	3760	5370	5404.07	2.03	0	4980	5623	5496	5433	5306	5243	5465	5275	32	1610	500	3750	10	1	6496600	352	11.96	0.51	12	0.20	453.00	10577.00	7800	20230630	-30.51	4950	20231101	9.49	7800	-30.51	20230630	4950	9.49	20231101	7800	-30.51	20230630	4950	9.49	20231101	2.83	N	237750	500	32 억		132172	N	N	0	N	00	N
66	20231120	160936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-60	5	-1.10	576566660	105588	77.10	5420	5560	5370	7050	3810	5430	5462.87	1.72	0	18135	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	349	11.85	0.51	12	1.63	453.00	10577.00	7800	20230630	-31.15	4950	20231101	8.48	7800	-31.15	20230630	4950	8.48	20231101	7800	-31.15	20230630	4950	8.48	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
67	20231120	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	10	2	0.18	472888580	86330	63.04	5420	5560	5410	7050	3810	5430	5477.69	1.72	0	15930	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	353	12.01	0.51	12	1.33	453.00	10577.00	7800	20230630	-30.26	4950	20231101	9.90	7800	-30.26	20230630	4950	9.90	20231101	7800	-30.26	20230630	4950	9.90	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
68	20231120	140944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	60	2	1.10	404309760	73753	53.86	5420	5560	5410	7050	3810	5430	5481.94	1.72	0	14461	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	357	12.12	0.52	12	1.14	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	7800	-29.62	20230630	4950	10.91	20231101	7800	-29.62	20230630	4950	10.91	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
69	20231120	130938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	70	2	1.29	372718450	68004	49.66	5420	5560	5410	7050	3810	5430	5480.83	1.72	0	14774	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	357	12.14	0.52	12	1.05	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	7800	-29.49	20230630	4950	11.11	20231101	7800	-29.49	20230630	4950	11.11	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
70	20231120	120942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	70	2	1.29	321014680	58587	42.78	5420	5560	5410	7050	3810	5430	5479.28	1.72	0	13357	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	357	12.14	0.52	12	0.90	453.00	10577.00	7800	20230630	-29.49	4950	20231101	11.11	7800	-29.49	20230630	4950	11.11	20231101	7800	-29.49	20230630	4950	11.11	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
71	20231120	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	80	2	1.47	287428480	52499	38.34	5420	5560	5410	7050	3810	5430	5474.93	1.72	0	13854	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	358	12.16	0.52	12	0.81	453.00	10577.00	7800	20230630	-29.36	4950	20231101	11.31	7800	-29.36	20230630	4950	11.31	20231101	7800	-29.36	20230630	4950	11.31	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
72	20231120	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	40	2	0.74	155845910	28420	20.75	5420	5560	5420	7050	3810	5430	5483.67	1.72	0	4428	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	355	12.08	0.52	12	0.44	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	7800	-29.87	20230630	4950	10.51	20231101	7800	-29.87	20230630	4950	10.51	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
73	20231120	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5480	50	2	0.92	73748190	13483	9.85	5420	5560	5420	7050	3810	5430	5469.72	1.72	0	5809	5670	5550	5440	5320	5210	5495	5265	32	1620	500	3800	10	1	6496600	356	12.10	0.52	12	0.21	453.00	10577.00	7800	20230630	-29.74	4950	20231101	10.71	7800	-29.74	20230630	4950	10.71	20231101	7800	-29.74	20230630	4950	10.71	20231101	2.49	N	237750	500	32 억		111606	N	N	0	N	00	N
74	20231117	161003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	-100	5	-1.81	729470970	134348	4.00	5500	5560	5330	7180	3880	5530	5429.71	1.72	0	599	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	353	11.99	0.51	12	2.07	453.00	10577.00	7800	20230630	-30.38	4950	20231101	9.70	7800	-30.38	20230630	4950	9.70	20231101	7800	-30.38	20230630	4950	9.70	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
75	20231117	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	-60	5	-1.08	713630380	131433	3.92	5500	5560	5330	7180	3880	5530	5429.61	1.72	0	541	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	355	12.08	0.52	12	2.02	453.00	10577.00	7800	20230630	-29.87	4950	20231101	10.51	7800	-29.87	20230630	4950	10.51	20231101	7800	-29.87	20230630	4950	10.51	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
76	20231117	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	0	3	0.00	649934840	119813	3.57	5500	5560	5330	7180	3880	5530	5424.58	1.72	0	-1370	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	359	12.21	0.52	12	1.84	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	7800	-29.10	20230630	4950	11.72	20231101	7800	-29.10	20230630	4950	11.72	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
77	20231117	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	-10	5	-0.18	595435620	109909	3.28	5500	5560	5330	7180	3880	5530	5417.53	1.72	0	-630	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	359	12.19	0.52	12	1.69	453.00	10577.00	7800	20230630	-29.23	4950	20231101	11.52	7800	-29.23	20230630	4950	11.52	20231101	7800	-29.23	20230630	4950	11.52	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
78	20231117	121004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-80	5	-1.45	491226450	90924	2.71	5500	5500	5330	7180	3880	5530	5402.60	1.72	0	1960	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	354	12.03	0.52	12	1.40	453.00	10577.00	7800	20230630	-30.13	4950	20231101	10.10	7800	-30.13	20230630	4950	10.10	20231101	7800	-30.13	20230630	4950	10.10	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
79	20231117	111008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	-140	5	-2.53	462682950	85657	2.55	5500	5500	5330	7180	3880	5530	5401.58	1.72	0	2499	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	350	11.90	0.51	12	1.32	453.00	10577.00	7800	20230630	-30.90	4950	20231101	8.89	7800	-30.90	20230630	4950	8.89	20231101	7800	-30.90	20230630	4950	8.89	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
80	20231117	101005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	-130	5	-2.35	383863820	71078	2.12	5500	5500	5330	7180	3880	5530	5400.60	1.72	0	3000	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	351	11.92	0.51	12	1.09	453.00	10577.00	7800	20230630	-30.77	4950	20231101	9.09	7800	-30.77	20230630	4950	9.09	20231101	7800	-30.77	20230630	4950	9.09	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
81	20231117	091007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	-160	5	-2.89	213850150	39628	1.18	5500	5500	5330	7180	3880	5530	5396.44	1.72	0	396	6550	6040	5730	5220	4910	6295	5475	32	1650	500	3870	10	1	6496600	349	11.85	0.51	12	0.61	453.00	10577.00	7800	20230630	-31.15	4950	20231101	8.48	7800	-31.15	20230630	4950	8.48	20231101	7800	-31.15	20230630	4950	8.48	20231101	2.50	N	237750	500	32 억		111706	N	N	0	N	00	N
82	20231116	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	50	2	0.92	19842879380	3339603	6792.92	5500	6240	5420	7070	3810	5440	5941.69	2.59	0	-55919	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	357	12.12	0.52	12	51.41	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	7800	-29.62	20230630	4950	10.91	20231101	7800	-29.62	20230630	4950	10.91	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
83	20231116	150958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	50	2	0.92	19704038840	3314253	6741.36	5500	6240	5420	7070	3810	5440	5945.24	2.59	0	-59570	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	357	12.12	0.52	12	51.02	453.00	10577.00	7800	20230630	-29.62	4950	20231101	10.91	7800	-29.62	20230630	4950	10.91	20231101	7800	-29.62	20230630	4950	10.91	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
84	20231116	140935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5520	80	2	1.47	19259060130	3232862	6575.80	5500	6240	5460	7070	3810	5440	5957.28	2.59	0	-58929	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	359	12.19	0.52	12	49.76	453.00	10577.00	7800	20230630	-29.23	4950	20231101	11.52	7800	-29.23	20230630	4950	11.52	20231101	7800	-29.23	20230630	4950	11.52	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
85	20231116	130958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5540	100	2	1.84	18974889580	3181242	6470.81	5500	6240	5470	7070	3810	5440	5964.62	2.59	0	-59008	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	360	12.23	0.52	12	48.97	453.00	10577.00	7800	20230630	-28.97	4950	20231101	11.92	7800	-28.97	20230630	4950	11.92	20231101	7800	-28.97	20230630	4950	11.92	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
86	20231116	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	90	2	1.65	18227206950	3046194	6196.11	5500	6240	5480	7070	3810	5440	5983.60	2.59	0	-57824	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	359	12.21	0.52	12	46.89	453.00	10577.00	7800	20230630	-29.10	4950	20231101	11.72	7800	-29.10	20230630	4950	11.72	20231101	7800	-29.10	20230630	4950	11.72	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
87	20231116	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	640	2	11.76	9652255650	1619340	3293.82	5500	6140	5480	7070	3810	5440	5960.61	2.59	0	-33726	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	395	13.42	0.57	12	24.93	453.00	10577.00	7800	20230630	-22.05	4950	20231101	22.83	7800	-22.05	20230630	4950	22.83	20231101	7800	-22.05	20230630	4950	22.83	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
88	20231116	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	160	2	2.94	102256810	18459	37.55	5500	5610	5480	7070	3810	5440	5539.67	2.59	0	-542	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	364	12.36	0.53	12	0.28	453.00	10577.00	7800	20230630	-28.21	4950	20231101	13.13	7800	-28.21	20230630	4950	13.13	20231101	7800	-28.21	20230630	4950	13.13	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
89	20231116	091003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	0	3	0.00	0	0	0.00	0	0	0	7070	3810	5440	0.00	2.59	0	0	5600	5520	5390	5310	5180	5560	5350	32	1630	500	3800	10	1	6496600	353	12.01	0.51	12	0.00	453.00	10577.00	7800	20230630	-30.26	4950	20231101	9.90	7800	-30.26	20230630	4950	9.90	20231101	7800	-30.26	20230630	4950	9.90	20231101	2.62	N	237750	500	32 억		168332	N	N	0	N	00	N
90	20231115	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	180	2	3.42	264172760	49096	179.05	5320	5470	5260	6830	3690	5260	5380.74	2.70	0	-1785	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	353	12.01	0.51	12	0.76	453.00	10577.00	7800	20230630	-30.26	4950	20231101	9.90	7800	-30.26	20230630	4950	9.90	20231101	7800	-30.26	20230630	4950	9.90	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
91	20231115	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	160	2	3.04	258063320	47970	174.94	5320	5470	5260	6830	3690	5260	5379.68	2.70	0	-1695	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	352	11.96	0.51	12	0.74	453.00	10577.00	7800	20230630	-30.51	4950	20231101	9.49	7800	-30.51	20230630	4950	9.49	20231101	7800	-30.51	20230630	4950	9.49	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
92	20231115	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	160	2	3.04	222212930	41362	150.84	5320	5450	5260	6830	3690	5260	5372.39	2.70	0	-1441	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	352	11.96	0.51	12	0.64	453.00	10577.00	7800	20230630	-30.51	4950	20231101	9.49	7800	-30.51	20230630	4950	9.49	20231101	7800	-30.51	20230630	4950	9.49	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
93	20231115	131013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	130	2	2.47	151360720	28276	103.12	5320	5390	5260	6830	3690	5260	5352.97	2.70	0	742	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	350	11.90	0.51	12	0.44	453.00	10577.00	7800	20230630	-30.90	4950	20231101	8.89	7800	-30.90	20230630	4950	8.89	20231101	7800	-30.90	20230630	4950	8.89	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
94	20231115	121016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	120	2	2.28	140527570	26264	95.78	5320	5390	5260	6830	3690	5260	5350.58	2.70	0	799	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	350	11.88	0.51	12	0.40	453.00	10577.00	7800	20230630	-31.03	4950	20231101	8.69	7800	-31.03	20230630	4950	8.69	20231101	7800	-31.03	20230630	4950	8.69	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
95	20231115	111026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	100	2	1.90	110198200	20630	75.23	5320	5380	5260	6830	3690	5260	5341.65	2.70	0	-34	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	348	11.83	0.51	12	0.32	453.00	10577.00	7800	20230630	-31.28	4950	20231101	8.28	7800	-31.28	20230630	4950	8.28	20231101	7800	-31.28	20230630	4950	8.28	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
96	20231115	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	110	2	2.09	96351200	18047	65.81	5320	5380	5260	6830	3690	5260	5338.90	2.70	0	183	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	349	11.85	0.51	12	0.28	453.00	10577.00	7800	20230630	-31.15	4950	20231101	8.48	7800	-31.15	20230630	4950	8.48	20231101	7800	-31.15	20230630	4950	8.48	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
97	20231115	091008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5310	50	2	0.95	20170520	3791	13.83	5320	5330	5260	6830	3690	5260	5320.63	2.70	0	41	5393	5326	5203	5136	5013	5360	5170	32	1570	500	3680	10	1	6496600	345	11.72	0.50	12	0.06	453.00	10577.00	7800	20230630	-31.92	4950	20231101	7.27	7800	-31.92	20230630	4950	7.27	20231101	7800	-31.92	20230630	4950	7.27	20231101	2.69	N	237750	500	32 억		175504	N	N	0	N	00	N
98	20231114	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	180	2	3.54	141784330	27417	142.96	5080	5270	5080	6600	3560	5080	5171.36	2.68	0	1260	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	342	11.61	0.50	12	0.42	453.00	10577.00	7800	20230630	-32.56	4950	20231101	6.26	7800	-32.56	20230630	4950	6.26	20231101	7800	-32.56	20230630	4950	6.26	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
99	20231114	150959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	170	2	3.35	135251570	26175	136.48	5080	5250	5080	6600	3560	5080	5167.20	2.68	0	1315	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	341	11.59	0.50	12	0.40	453.00	10577.00	7800	20230630	-32.69	4950	20231101	6.06	7800	-32.69	20230630	4950	6.06	20231101	7800	-32.69	20230630	4950	6.06	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
100	20231114	140957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	160	2	3.15	120562630	23371	121.86	5080	5250	5080	6600	3560	5080	5158.64	2.68	0	1109	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	340	11.57	0.50	12	0.36	453.00	10577.00	7800	20230630	-32.82	4950	20231101	5.86	7800	-32.82	20230630	4950	5.86	20231101	7800	-32.82	20230630	4950	5.86	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
101	20231114	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	130	2	2.56	116873220	22666	118.19	5080	5250	5080	6600	3560	5080	5156.32	2.68	0	1111	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	338	11.50	0.49	12	0.35	453.00	10577.00	7800	20230630	-33.21	4950	20231101	5.25	7800	-33.21	20230630	4950	5.25	20231101	7800	-33.21	20230630	4950	5.25	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
102	20231114	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	140	2	2.76	111383690	21616	112.71	5080	5250	5080	6600	3560	5080	5152.84	2.68	0	1194	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	339	11.52	0.49	12	0.33	453.00	10577.00	7800	20230630	-33.08	4950	20231101	5.45	7800	-33.08	20230630	4950	5.45	20231101	7800	-33.08	20230630	4950	5.45	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
103	20231114	111011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	140	2	2.76	100791760	19591	102.15	5080	5250	5080	6600	3560	5080	5144.80	2.68	0	1323	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	339	11.52	0.49	12	0.30	453.00	10577.00	7800	20230630	-33.08	4950	20231101	5.45	7800	-33.08	20230630	4950	5.45	20231101	7800	-33.08	20230630	4950	5.45	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
104	20231114	100959	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	90	2	1.77	87335240	17008	88.68	5080	5190	5080	6600	3560	5080	5134.95	2.68	0	1805	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	336	11.41	0.49	12	0.26	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
105	20231114	090950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	80	2	1.57	22893510	4491	23.42	5080	5160	5080	6600	3560	5080	5097.64	2.68	0	311	5173	5126	5073	5026	4973	5150	5050	32	1520	500	3550	10	1	6496600	335	11.39	0.49	12	0.07	453.00	10577.00	7800	20230630	-33.85	4950	20231101	4.24	7800	-33.85	20230630	4950	4.24	20231101	7800	-33.85	20230630	4950	4.24	20231101	2.70	N	237750	500	32 억		174248	N	N	0	N	00	N
106	20231113	160941	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	10	2	0.20	94162690	18585	135.51	5070	5120	5020	6590	3550	5070	5066.59	2.75	0	-4523	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	330	11.21	0.48	12	0.29	453.00	10577.00	7800	20230630	-34.87	4950	20231101	2.63	7800	-34.87	20230630	4950	2.63	20231101	7800	-34.87	20230630	4950	2.63	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
107	20231113	150937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-20	5	-0.39	88691110	17506	127.64	5070	5120	5020	6590	3550	5070	5066.33	2.75	0	-3716	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	328	11.15	0.48	12	0.27	453.00	10577.00	7800	20230630	-35.26	4950	20231101	2.02	7800	-35.26	20230630	4950	2.02	20231101	7800	-35.26	20230630	4950	2.02	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
108	20231113	140938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-20	5	-0.39	81136690	16013	116.76	5070	5120	5020	6590	3550	5070	5066.93	2.75	0	-2610	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	328	11.15	0.48	12	0.25	453.00	10577.00	7800	20230630	-35.26	4950	20231101	2.02	7800	-35.26	20230630	4950	2.02	20231101	7800	-35.26	20230630	4950	2.02	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
109	20231113	130936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	20	2	0.39	78533910	15499	113.01	5070	5120	5020	6590	3550	5070	5067.03	2.75	0	-2422	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	331	11.24	0.48	12	0.24	453.00	10577.00	7800	20230630	-34.74	4950	20231101	2.83	7800	-34.74	20230630	4950	2.83	20231101	7800	-34.74	20230630	4950	2.83	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
110	20231113	120939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-20	5	-0.39	67414510	13295	96.94	5070	5120	5020	6590	3550	5070	5070.67	2.75	0	-1908	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	328	11.15	0.48	12	0.20	453.00	10577.00	7800	20230630	-35.26	4950	20231101	2.02	7800	-35.26	20230630	4950	2.02	20231101	7800	-35.26	20230630	4950	2.02	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
111	20231113	110935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-50	5	-0.99	44103900	8693	63.38	5070	5120	5020	6590	3550	5070	5073.50	2.75	0	-1132	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	326	11.08	0.47	12	0.13	453.00	10577.00	7800	20230630	-35.64	4950	20231101	1.41	7800	-35.64	20230630	4950	1.41	20231101	7800	-35.64	20230630	4950	1.41	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
112	20231113	100932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	20	2	0.39	16451620	3236	23.59	5070	5120	5070	6590	3550	5070	5083.94	2.75	0	-684	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	331	11.24	0.48	12	0.05	453.00	10577.00	7800	20230630	-34.74	4950	20231101	2.83	7800	-34.74	20230630	4950	2.83	20231101	7800	-34.74	20230630	4950	2.83	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
113	20231113	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	0	3	0.00	8125350	1602	11.68	5070	5090	5070	6590	3550	5070	5072.00	2.75	0	-178	5190	5130	5090	5030	4990	5110	5010	32	1520	500	3540	10	1	6496600	329	11.19	0.48	12	0.02	453.00	10577.00	7800	20230630	-35.00	4950	20231101	2.42	7800	-35.00	20230630	4950	2.42	20231101	7800	-35.00	20230630	4950	2.42	20231101	2.71	N	237750	500	32 억		178637	N	N	0	N	00	N
114	20231110	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-110	5	-2.12	69552350	13662	152.39	5150	5150	5050	6730	3630	5180	5090.94	2.84	0	-6228	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	329	11.19	0.48	12	0.21	453.00	10577.00	7800	20230630	-35.00	4950	20231101	2.42	7800	-35.00	20230630	4950	2.42	20231101	7800	-35.00	20230630	4950	2.42	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
115	20231110	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-80	5	-1.54	66261090	13013	145.15	5150	5150	5050	6730	3630	5180	5091.92	2.84	0	-5987	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	331	11.26	0.48	12	0.20	453.00	10577.00	7800	20230630	-34.62	4950	20231101	3.03	7800	-34.62	20230630	4950	3.03	20231101	7800	-34.62	20230630	4950	3.03	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
116	20231110	140943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-80	5	-1.54	58309050	11447	127.69	5150	5150	5050	6730	3630	5180	5093.83	2.84	0	-5823	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	331	11.26	0.48	12	0.18	453.00	10577.00	7800	20230630	-34.62	4950	20231101	3.03	7800	-34.62	20230630	4950	3.03	20231101	7800	-34.62	20230630	4950	3.03	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
117	20231110	130944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-90	5	-1.74	48384160	9494	105.90	5150	5150	5050	6730	3630	5180	5096.29	2.84	0	-5678	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	331	11.24	0.48	12	0.15	453.00	10577.00	7800	20230630	-34.74	4950	20231101	2.83	7800	-34.74	20230630	4950	2.83	20231101	7800	-34.74	20230630	4950	2.83	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
118	20231110	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-80	5	-1.54	42305810	8304	92.63	5150	5150	5050	6730	3630	5180	5094.63	2.84	0	-5454	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	331	11.26	0.48	12	0.13	453.00	10577.00	7800	20230630	-34.62	4950	20231101	3.03	7800	-34.62	20230630	4950	3.03	20231101	7800	-34.62	20230630	4950	3.03	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
119	20231110	110934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-90	5	-1.74	36302620	7127	79.50	5150	5150	5050	6730	3630	5180	5093.67	2.84	0	-4578	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	331	11.24	0.48	12	0.11	453.00	10577.00	7800	20230630	-34.74	4950	20231101	2.83	7800	-34.74	20230630	4950	2.83	20231101	7800	-34.74	20230630	4950	2.83	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
120	20231110	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-100	5	-1.93	32013330	6286	70.12	5150	5150	5050	6730	3630	5180	5092.80	2.84	0	-3998	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	330	11.21	0.48	12	0.10	453.00	10577.00	7800	20230630	-34.87	4950	20231101	2.63	7800	-34.87	20230630	4950	2.63	20231101	7800	-34.87	20230630	4950	2.63	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
121	20231110	090927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-60	5	-1.16	2819220	549	6.12	5150	5150	5120	6730	3630	5180	5135.19	2.84	0	-300	5246	5212	5156	5122	5066	5230	5140	32	1550	500	3620	10	1	6496600	333	11.30	0.48	12	0.01	453.00	10577.00	7800	20230630	-34.36	4950	20231101	3.43	7800	-34.36	20230630	4950	3.43	20231101	7800	-34.36	20230630	4950	3.43	20231101	2.72	N	237750	500	32 억		184673	N	N	0	N	00	N
122	20231109	160922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	30	2	0.58	44251840	8593	48.55	5150	5190	5100	6690	3610	5150	5149.75	2.83	0	740	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	337	11.43	0.49	12	0.13	453.00	10577.00	7800	20230630	-33.59	4950	20231101	4.65	7800	-33.59	20230630	4950	4.65	20231101	7800	-33.59	20230630	4950	4.65	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
123	20231109	150921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-10	5	-0.19	38924180	7563	42.73	5150	5190	5100	6690	3610	5150	5146.66	2.83	0	989	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	334	11.35	0.49	12	0.12	453.00	10577.00	7800	20230630	-34.10	4950	20231101	3.84	7800	-34.10	20230630	4950	3.84	20231101	7800	-34.10	20230630	4950	3.84	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
124	20231109	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	37987540	7381	41.70	5150	5190	5100	6690	3610	5150	5146.67	2.83	0	979	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	335	11.37	0.49	12	0.11	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
125	20231109	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	37333390	7254	40.98	5150	5190	5100	6690	3610	5150	5146.59	2.83	0	979	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	335	11.37	0.49	12	0.11	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
126	20231109	120925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	35891390	6974	39.40	5150	5190	5100	6690	3610	5150	5146.46	2.83	0	1007	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	335	11.37	0.49	12	0.11	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
127	20231109	110920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	35659670	6929	39.15	5150	5190	5100	6690	3610	5150	5146.44	2.83	0	1047	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	335	11.37	0.49	12	0.11	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
128	20231109	100915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-30	5	-0.58	26060920	5061	28.59	5150	5190	5120	6690	3610	5150	5149.36	2.83	0	1272	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	333	11.30	0.48	12	0.08	453.00	10577.00	7800	20230630	-34.36	4950	20231101	3.43	7800	-34.36	20230630	4950	3.43	20231101	7800	-34.36	20230630	4950	3.43	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
129	20231109	090922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	30	2	0.58	16358920	3176	17.94	5150	5180	5150	6690	3610	5150	5150.79	2.83	0	1985	5243	5196	5143	5096	5043	5200	5100	32	1540	500	3600	10	1	6496600	337	11.43	0.49	12	0.05	453.00	10577.00	7800	20230630	-33.59	4950	20231101	4.65	7800	-33.59	20230630	4950	4.65	20231101	7800	-33.59	20230630	4950	4.65	20231101	2.74	N	237750	500	32 억		183933	N	N	0	N	00	N
130	20231108	160914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	90766270	17700	57.44	5150	5190	5090	6690	3610	5150	5128.04	2.82	0	445	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	335	11.37	0.49	12	0.27	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
131	20231108	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	10	2	0.19	90029870	17557	56.97	5150	5190	5090	6690	3610	5150	5127.86	2.82	0	447	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	335	11.39	0.49	12	0.27	453.00	10577.00	7800	20230630	-33.85	4950	20231101	4.24	7800	-33.85	20230630	4950	4.24	20231101	7800	-33.85	20230630	4950	4.24	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
132	20231108	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	20	2	0.39	89332370	17422	56.53	5150	5190	5090	6690	3610	5150	5127.56	2.82	0	465	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	336	11.41	0.49	12	0.27	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
133	20231108	130911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	20	2	0.39	86413270	16855	54.69	5150	5190	5090	6690	3610	5150	5126.86	2.82	0	456	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	336	11.41	0.49	12	0.26	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
134	20231108	120907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	0	3	0.00	81202990	15843	51.41	5150	5190	5090	6690	3610	5150	5125.48	2.82	0	468	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	335	11.37	0.49	12	0.24	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
135	20231108	110914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-10	5	-0.19	74902170	14617	47.43	5150	5190	5090	6690	3610	5150	5124.32	2.82	0	190	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	334	11.35	0.49	12	0.22	453.00	10577.00	7800	20230630	-34.10	4950	20231101	3.84	7800	-34.10	20230630	4950	3.84	20231101	7800	-34.10	20230630	4950	3.84	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
136	20231108	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	20	2	0.39	11320630	2194	7.12	5150	5190	5140	6690	3610	5150	5159.81	2.82	0	301	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	336	11.41	0.49	12	0.03	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
137	20231108	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	40	2	0.78	6815210	1322	4.29	5150	5190	5140	6690	3610	5150	5155.23	2.82	0	559	5330	5240	5170	5080	5010	5205	5045	32	1540	500	3600	10	1	6496600	337	11.46	0.49	12	0.02	453.00	10577.00	7800	20230630	-33.46	4950	20231101	4.85	7800	-33.46	20230630	4950	4.85	20231101	7800	-33.46	20230630	4950	4.85	20231101	2.79	N	237750	500	32 억		183416	N	N	0	N	00	N
138	20231107	160912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-140	5	-2.65	158680170	30754	113.64	5260	5260	5100	6870	3710	5290	5159.50	2.87	0	-3009	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	335	11.37	0.49	12	0.47	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
139	20231107	150914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-140	5	-2.65	155502620	30137	111.36	5260	5260	5100	6870	3710	5290	5159.70	2.87	0	-3007	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	335	11.37	0.49	12	0.46	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
140	20231107	140916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-140	5	-2.65	153390840	29727	109.84	5260	5260	5100	6870	3710	5290	5159.82	2.87	0	-2932	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	335	11.37	0.49	12	0.46	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
141	20231107	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	-130	5	-2.46	137517070	26622	98.37	5260	5260	5100	6870	3710	5290	5165.37	2.87	0	-3619	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	335	11.39	0.49	12	0.41	453.00	10577.00	7800	20230630	-33.85	4950	20231101	4.24	7800	-33.85	20230630	4950	4.24	20231101	7800	-33.85	20230630	4950	4.24	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
142	20231107	120911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-140	5	-2.65	82355870	15837	58.52	5260	5260	5150	6870	3710	5290	5200.01	2.87	0	-3439	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	335	11.37	0.49	12	0.24	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
143	20231107	110910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	-110	5	-2.08	58820590	11273	41.65	5260	5260	5180	6870	3710	5290	5217.59	2.87	0	-2567	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	337	11.43	0.49	12	0.17	453.00	10577.00	7800	20230630	-33.59	4950	20231101	4.65	7800	-33.59	20230630	4950	4.65	20231101	7800	-33.59	20230630	4950	4.65	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
144	20231107	100923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-70	5	-1.32	42506950	8126	30.03	5260	5260	5200	6870	3710	5290	5230.71	2.87	0	-2589	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	339	11.52	0.49	12	0.13	453.00	10577.00	7800	20230630	-33.08	4950	20231101	5.45	7800	-33.08	20230630	4950	5.45	20231101	7800	-33.08	20230630	4950	5.45	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
145	20231107	090858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-60	5	-1.13	16904700	3220	11.90	5260	5260	5220	6870	3710	5290	5249.44	2.87	0	-1376	5376	5332	5246	5202	5116	5355	5225	32	1580	500	3700	10	1	6496600	340	11.55	0.49	12	0.05	453.00	10577.00	7800	20230630	-32.95	4950	20231101	5.66	7800	-32.95	20230630	4950	5.66	20231101	7800	-32.95	20230630	4950	5.66	20231101	2.84	N	237750	500	32 억		186172	N	N	0	N	00	N
146	20231106	160851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5290	130	2	2.52	139088280	26735	135.41	5170	5290	5160	6700	3620	5160	5202.47	2.86	0	524	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	344	11.68	0.50	12	0.41	453.00	10577.00	7800	20230630	-32.18	4950	20231101	6.87	7800	-32.18	20230630	4950	6.87	20231101	7800	-32.18	20230630	4950	6.87	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
147	20231106	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	50	2	0.97	122742690	23633	119.70	5170	5250	5160	6700	3620	5160	5193.70	2.86	0	387	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	338	11.50	0.49	12	0.36	453.00	10577.00	7800	20230630	-33.21	4950	20231101	5.25	7800	-33.21	20230630	4950	5.25	20231101	7800	-33.21	20230630	4950	5.25	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
148	20231106	140852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	60	2	1.16	103193250	19889	100.73	5170	5240	5160	6700	3620	5160	5188.46	2.86	0	449	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	339	11.52	0.49	12	0.31	453.00	10577.00	7800	20230630	-33.08	4950	20231101	5.45	7800	-33.08	20230630	4950	5.45	20231101	7800	-33.08	20230630	4950	5.45	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
149	20231106	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	20	2	0.39	80309710	15466	78.33	5170	5240	5160	6700	3620	5160	5192.66	2.86	0	257	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	337	11.43	0.49	12	0.24	453.00	10577.00	7800	20230630	-33.59	4950	20231101	4.65	7800	-33.59	20230630	4950	4.65	20231101	7800	-33.59	20230630	4950	4.65	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
150	20231106	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	80	2	1.55	69685110	13419	67.96	5170	5240	5160	6700	3620	5160	5193.02	2.86	0	271	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	340	11.57	0.50	12	0.21	453.00	10577.00	7800	20230630	-32.82	4950	20231101	5.86	7800	-32.82	20230630	4950	5.86	20231101	7800	-32.82	20230630	4950	5.86	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
151	20231106	110856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	50	2	0.97	59421990	11449	57.99	5170	5230	5160	6700	3620	5160	5190.15	2.86	0	740	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	338	11.50	0.49	12	0.18	453.00	10577.00	7800	20230630	-33.21	4950	20231101	5.25	7800	-33.21	20230630	4950	5.25	20231101	7800	-33.21	20230630	4950	5.25	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
152	20231106	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	10	2	0.19	36382660	7030	35.61	5170	5220	5160	6700	3620	5160	5175.34	2.86	0	328	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	336	11.41	0.49	12	0.11	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
153	20231106	090855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	30	2	0.58	22066760	4271	21.63	5170	5200	5160	6700	3620	5160	5166.65	2.86	0	-133	5300	5230	5170	5100	5040	5200	5070	32	1540	500	3610	10	1	6496600	337	11.46	0.49	12	0.07	453.00	10577.00	7800	20230630	-33.46	4950	20231101	4.85	7800	-33.46	20230630	4950	4.85	20231101	7800	-33.46	20230630	4950	4.85	20231101	2.88	N	237750	500	32 억		185556	N	N	0	N	00	N
154	20231103	160845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	50	2	0.98	101667990	19706	117.12	5180	5240	5110	6640	3580	5110	5159.24	2.82	0	2098	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	335	11.39	0.49	12	0.30	453.00	10577.00	7800	20230630	-33.85	4950	20231101	4.24	7800	-33.85	20230630	4950	4.24	20231101	7800	-33.85	20230630	4950	4.24	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
155	20231103	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	80	2	1.57	100237190	19429	115.48	5180	5240	5110	6640	3580	5110	5159.15	2.82	0	2087	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	337	11.46	0.49	12	0.30	453.00	10577.00	7800	20230630	-33.46	4950	20231101	4.85	7800	-33.46	20230630	4950	4.85	20231101	7800	-33.46	20230630	4950	4.85	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
156	20231103	140840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	80	2	1.57	87424270	16942	100.70	5180	5240	5110	6640	3580	5110	5160.21	2.82	0	1700	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	337	11.46	0.49	12	0.26	453.00	10577.00	7800	20230630	-33.46	4950	20231101	4.85	7800	-33.46	20230630	4950	4.85	20231101	7800	-33.46	20230630	4950	4.85	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
157	20231103	130841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	60	2	1.17	81902340	15872	94.34	5180	5240	5110	6640	3580	5110	5160.18	2.82	0	1306	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	336	11.41	0.49	12	0.24	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
158	20231103	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	110	2	2.15	69226270	13434	79.85	5180	5240	5110	6640	3580	5110	5153.06	2.82	0	886	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	339	11.52	0.49	12	0.21	453.00	10577.00	7800	20230630	-33.08	4950	20231101	5.45	7800	-33.08	20230630	4950	5.45	20231101	7800	-33.08	20230630	4950	5.45	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
159	20231103	110848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	110	2	2.15	62960350	12232	72.70	5180	5240	5110	6640	3580	5110	5147.18	2.82	0	933	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	339	11.52	0.49	12	0.19	453.00	10577.00	7800	20230630	-33.08	4950	20231101	5.45	7800	-33.08	20230630	4950	5.45	20231101	7800	-33.08	20230630	4950	5.45	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
160	20231103	100830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	50	2	0.98	48478120	9433	56.07	5180	5240	5110	6640	3580	5110	5139.20	2.82	0	309	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	335	11.39	0.49	12	0.15	453.00	10577.00	7800	20230630	-33.85	4950	20231101	4.24	7800	-33.85	20230630	4950	4.24	20231101	7800	-33.85	20230630	4950	4.24	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
161	20231103	090836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5210	100	2	1.96	8815980	1702	10.12	5180	5240	5160	6640	3580	5110	5179.78	2.82	0	-12	5256	5182	5126	5052	4996	5220	5090	32	1530	500	3570	10	1	6496600	338	11.50	0.49	12	0.03	453.00	10577.00	7800	20230630	-33.21	4950	20231101	5.25	7800	-33.21	20230630	4950	5.25	20231101	7800	-33.21	20230630	4950	5.25	20231101	3.02	N	237750	500	32 억		183403	N	N	0	N	00	N
162	20231102	160835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	10	2	0.20	86435510	16824	56.39	5100	5200	5070	6630	3570	5100	5137.63	2.78	0	3020	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	332	11.28	0.48	12	0.26	453.00	10577.00	7800	20230630	-34.49	4950	20231101	3.23	7800	-34.49	20230630	4950	3.23	20231101	7800	-34.49	20230630	4950	3.23	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
163	20231102	150845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	40	2	0.78	80994590	15760	52.83	5100	5200	5070	6630	3570	5100	5139.25	2.78	0	2826	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	334	11.35	0.49	12	0.24	453.00	10577.00	7800	20230630	-34.10	4950	20231101	3.84	7800	-34.10	20230630	4950	3.84	20231101	7800	-34.10	20230630	4950	3.84	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
164	20231102	140830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	30	2	0.59	74750520	14543	48.75	5100	5200	5070	6630	3570	5100	5139.97	2.78	0	2888	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	333	11.32	0.49	12	0.22	453.00	10577.00	7800	20230630	-34.23	4950	20231101	3.64	7800	-34.23	20230630	4950	3.64	20231101	7800	-34.23	20230630	4950	3.64	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
165	20231102	130835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	70	2	1.37	41223380	7994	26.80	5100	5200	5070	6630	3570	5100	5156.79	2.78	0	2147	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	336	11.41	0.49	12	0.12	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
166	20231102	120832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	70	2	1.37	38905080	7545	25.29	5100	5200	5070	6630	3570	5100	5156.41	2.78	0	2021	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	336	11.41	0.49	12	0.12	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
167	20231102	110830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	70	2	1.37	37245510	7224	24.21	5100	5200	5070	6630	3570	5100	5155.80	2.78	0	2021	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	336	11.41	0.49	12	0.11	453.00	10577.00	7800	20230630	-33.72	4950	20231101	4.44	7800	-33.72	20230630	4950	4.44	20231101	7800	-33.72	20230630	4950	4.44	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
168	20231102	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	80	2	1.57	34107600	6618	22.18	5100	5200	5070	6630	3570	5100	5153.76	2.78	0	2019	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	337	11.43	0.49	12	0.10	453.00	10577.00	7800	20230630	-33.59	4950	20231101	4.65	7800	-33.59	20230630	4950	4.65	20231101	7800	-33.59	20230630	4950	4.65	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
169	20231102	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	60	2	1.18	7658520	1501	5.03	5100	5160	5070	6630	3570	5100	5102.28	2.78	0	49	5306	5202	5076	4972	4846	5255	5025	32	1530	500	3570	10	1	6496600	335	11.39	0.49	12	0.02	453.00	10577.00	7800	20230630	-33.85	4950	20231101	4.24	7800	-33.85	20230630	4950	4.24	20231101	7800	-33.85	20230630	4950	4.24	20231101	3.27	N	237750	500	32 억		180383	N	N	0	N	00	N
170	20231101	160829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5100	105	2	2.10	151748150	29831	88.09	4995	5180	4950	6490	3500	4995	5086.92	2.74	0	2211	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	331	11.26	0.48	12	0.46	453.00	10577.00	7800	20230630	-34.62	4950	20231101	3.03	7800	-34.62	20230630	4950	3.03	20231101	7800	-34.62	20230630	4950	3.03	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N
171	20231101	150829	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5130	135	2	2.70	148103560	29117	85.98	4995	5180	4950	6490	3500	4995	5086.50	2.74	0	2130	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	333	11.32	0.49	12	0.45	453.00	10577.00	7800	20230630	-34.23	4950	20231101	3.64	7800	-34.23	20230630	4950	3.64	20231101	7800	-34.23	20230630	4950	3.64	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N
172	20231101	140822	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	125	2	2.50	139452040	27425	80.99	4995	5180	4950	6490	3500	4995	5084.85	2.74	0	2348	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	333	11.30	0.48	12	0.42	453.00	10577.00	7800	20230630	-34.36	4950	20231101	3.43	7800	-34.36	20230630	4950	3.43	20231101	7800	-34.36	20230630	4950	3.43	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N
173	20231101	130830	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5150	155	2	3.10	130562100	25698	75.89	4995	5180	4950	6490	3500	4995	5080.63	2.74	0	2709	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	335	11.37	0.49	12	0.40	453.00	10577.00	7800	20230630	-33.97	4950	20231101	4.04	7800	-33.97	20230630	4950	4.04	20231101	7800	-33.97	20230630	4950	4.04	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N
174	20231101	120848	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5120	125	2	2.50	108102990	21338	63.01	4995	5130	4950	6490	3500	4995	5066.22	2.74	0	3031	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	333	11.30	0.48	12	0.33	453.00	10577.00	7800	20230630	-34.36	4950	20231101	3.43	7800	-34.36	20230630	4950	3.43	20231101	7800	-34.36	20230630	4950	3.43	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N
175	20231101	110855	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5070	75	2	1.50	80346240	15902	46.96	4995	5110	4950	6490	3500	4995	5052.59	2.74	0	1812	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	329	11.19	0.48	12	0.24	453.00	10577.00	7800	20230630	-35.00	4950	20231101	2.42	7800	-35.00	20230630	4950	2.42	20231101	7800	-35.00	20230630	4950	2.42	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N
176	20231101	100843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5110	115	2	2.30	70223240	13903	41.06	4995	5110	4950	6490	3500	4995	5050.94	2.74	0	1695	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	332	11.28	0.48	12	0.21	453.00	10577.00	7800	20230630	-34.49	4950	20231101	3.23	7800	-34.49	20230630	4950	3.23	20231101	7800	-34.49	20230630	4950	3.23	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N
177	20231101	090843	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	5050	55	2	1.10	17476390	3498	10.33	4995	5050	4950	6490	3500	4995	4996.11	2.74	0	686	5308	5151	5073	4916	4838	5112	4877	32	1495	500	3490	10	1	6496600	328	11.15	0.48	12	0.05	453.00	10577.00	7800	20230630	-35.26	4950	20231101	2.02	7800	-35.26	20230630	4950	2.02	20231101	7800	-35.26	20230630	4950	2.02	20231101	3.32	N	237750	500	32 억		177833	N	N	0	N	00	N