KissMeData/288620/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	161142	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16210	-80	5	-0.49	5628240670	334851	2972.23	16130	17740	16060	21150	11410	16290	16808.50	3.55	0	-8804	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1131	131.79	1.58	12	4.80	123.00	10231.00	25650	20221205	-36.80	13830	20231031	17.21	24100	-32.74	20230309	13830	17.21	20231031	25650	-36.80	20221205	13830	17.21	20231031	3.08	N	288620	500	34 억		247959	N	N	35	N	00	N
3	20231130	151141	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16330	40	2	0.25	5476270910	325492	2889.15	16130	17740	16060	21150	11410	16290	16824.59	3.55	0	-7969	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1140	132.76	1.60	12	4.66	123.00	10231.00	25650	20221205	-36.34	13830	20231031	18.08	24100	-32.24	20230309	13830	18.08	20231031	25650	-36.34	20221205	13830	18.08	20231031	3.08	N	288620	500	34 억		247959	N	N	3	N	00	N
4	20231130	141139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	17120	830	2	5.10	1739233600	101722	902.91	16130	17740	16130	21150	11410	16290	17097.91	3.55	0	-7083	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1195	139.19	1.67	12	1.46	123.00	10231.00	25650	20221205	-33.26	13830	20231031	23.79	24100	-28.96	20230309	13830	23.79	20231031	25650	-33.26	20221205	13830	23.79	20231031	3.08	N	288620	500	34 억		247959	N	N	3	N	00	N
5	20231130	131136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16210	-80	5	-0.49	108463860	6692	59.40	16130	16340	16130	21150	11410	16290	16207.99	3.55	0	492	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1131	131.79	1.58	12	0.10	123.00	10231.00	25650	20221205	-36.80	13830	20231031	17.21	24100	-32.74	20230309	13830	17.21	20231031	25650	-36.80	20221205	13830	17.21	20231031	3.08	N	288620	500	34 억		247959	N	N	3	N	00	N
6	20231130	121151	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16190	-100	5	-0.61	83871770	5171	45.90	16130	16340	16130	21150	11410	16290	16219.64	3.55	0	481	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1130	131.63	1.58	12	0.07	123.00	10231.00	25650	20221205	-36.88	13830	20231031	17.06	24100	-32.82	20230309	13830	17.06	20231031	25650	-36.88	20221205	13830	17.06	20231031	3.08	N	288620	500	34 억		247959	N	N	3	N	00	N
7	20231130	111145	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16250	-40	5	-0.25	58307220	3595	31.91	16130	16340	16130	21150	11410	16290	16218.98	3.55	0	738	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1134	132.11	1.59	12	0.05	123.00	10231.00	25650	20221205	-36.65	13830	20231031	17.50	24100	-32.57	20230309	13830	17.50	20231031	25650	-36.65	20221205	13830	17.50	20231031	3.08	N	288620	500	34 억		247959	N	N	3	N	00	N
8	20231130	101137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16300	10	2	0.06	40748070	2515	22.32	16130	16300	16130	21150	11410	16290	16202.02	3.55	0	261	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1138	132.52	1.59	12	0.04	123.00	10231.00	25650	20221205	-36.45	13830	20231031	17.86	24100	-32.37	20230309	13830	17.86	20231031	25650	-36.45	20221205	13830	17.86	20231031	3.08	N	288620	500	34 억		247959	N	N	3	N	00	N
9	20231130	091138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16160	-130	5	-0.80	7776550	482	4.28	16130	16270	16130	21150	11410	16290	16133.92	3.55	0	287	16996	16642	16336	15982	15676	16490	15830	35	4860	500	11400	10	1	6979316	1128	131.38	1.58	12	0.01	123.00	10231.00	25650	20221205	-37.00	13830	20231031	16.85	24100	-32.95	20230309	13830	16.85	20231031	25650	-37.00	20221205	13830	16.85	20231031	3.08	N	288620	500	34 억		247959	N	N	3	N	00	N
10	20231129	161132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16290	-20	5	-0.12	181665690	11266	65.16	16370	16690	16030	21200	11420	16310	16125.13	3.59	0	-2770	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1137	132.44	1.59	12	0.16	123.00	10231.00	25650	20221205	-36.49	13830	20231031	17.79	24100	-32.41	20230309	13830	17.79	20231031	25650	-36.49	20221205	13830	17.79	20231031	3.07	N	288620	500	34 억		250729	N	N	3	N	00	N
11	20231129	151144	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16050	-260	5	-1.59	167064040	10359	59.91	16370	16690	16040	21200	11420	16310	16127.43	3.59	0	-2759	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1120	130.49	1.57	12	0.15	123.00	10231.00	25650	20221205	-37.43	13830	20231031	16.05	24100	-33.40	20230309	13830	16.05	20231031	25650	-37.43	20221205	13830	16.05	20231031	3.07	N	288620	500	34 억		250729	N	N	0	N	00	N
12	20231129	141136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16060	-250	5	-1.53	141399570	8760	50.67	16370	16690	16050	21200	11420	16310	16141.50	3.59	0	-2293	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1121	130.57	1.57	12	0.13	123.00	10231.00	25650	20221205	-37.39	13830	20231031	16.12	24100	-33.36	20230309	13830	16.12	20231031	25650	-37.39	20221205	13830	16.12	20231031	3.07	N	288620	500	34 억		250729	N	N	0	N	00	N
13	20231129	131138	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16050	-260	5	-1.59	120692630	7471	43.21	16370	16690	16050	21200	11420	16310	16154.82	3.59	0	-1938	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1120	130.49	1.57	12	0.11	123.00	10231.00	25650	20221205	-37.43	13830	20231031	16.05	24100	-33.40	20230309	13830	16.05	20231031	25650	-37.43	20221205	13830	16.05	20231031	3.07	N	288620	500	34 억		250729	N	N	0	N	00	N
14	20231129	121139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16100	-210	5	-1.29	86772970	5360	31.00	16370	16690	16070	21200	11420	16310	16188.99	3.59	0	-1893	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1124	130.89	1.57	12	0.08	123.00	10231.00	25650	20221205	-37.23	13830	20231031	16.41	24100	-33.20	20230309	13830	16.41	20231031	25650	-37.23	20221205	13830	16.41	20231031	3.07	N	288620	500	34 억		250729	N	N	0	N	00	N
15	20231129	111139	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16150	-160	5	-0.98	59212270	3651	21.12	16370	16690	16070	21200	11420	16310	16218.10	3.59	0	-1696	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1127	131.30	1.58	12	0.05	123.00	10231.00	25650	20221205	-37.04	13830	20231031	16.78	24100	-32.99	20230309	13830	16.78	20231031	25650	-37.04	20221205	13830	16.78	20231031	3.07	N	288620	500	34 억		250729	N	N	0	N	00	N
16	20231129	101137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16150	-160	5	-0.98	52437070	3232	18.69	16370	16690	16070	21200	11420	16310	16224.34	3.59	0	-1494	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1127	131.30	1.58	12	0.05	123.00	10231.00	25650	20221205	-37.04	13830	20231031	16.78	24100	-32.99	20230309	13830	16.78	20231031	25650	-37.04	20221205	13830	16.78	20231031	3.07	N	288620	500	34 억		250729	N	N	0	N	00	N
17	20231129	091131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16250	-60	5	-0.37	16906180	1031	5.96	16370	16690	16250	21200	11420	16310	16397.85	3.59	0	-943	17023	16666	16393	16036	15763	16530	15900	35	4890	500	11410	10	1	6979316	1134	132.11	1.59	12	0.01	123.00	10231.00	25650	20221205	-36.65	13830	20231031	17.50	24100	-32.57	20230309	13830	17.50	20231031	25650	-36.65	20221205	13830	17.50	20231031	3.07	N	288620	500	34 억		250729	N	N	0	N	00	N
18	20231128	161132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16310	-90	5	-0.55	280820100	17269	26.83	16510	16750	16120	21300	11480	16400	16261.51	3.64	0	-3274	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1138	132.60	1.59	12	0.25	123.00	10231.00	25650	20221205	-36.41	13830	20231031	17.93	24100	-32.32	20230309	13830	17.93	20231031	25650	-36.41	20221205	13830	17.93	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
19	20231128	151014	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16320	-80	5	-0.49	273437700	16816	26.13	16510	16750	16120	21300	11480	16400	16260.57	3.64	0	-3156	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1139	132.68	1.60	12	0.24	123.00	10231.00	25650	20221205	-36.37	13830	20231031	18.00	24100	-32.28	20230309	13830	18.00	20231031	25650	-36.37	20221205	13830	18.00	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
20	20231128	141132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16200	-200	5	-1.22	252057020	15502	24.09	16510	16750	16120	21300	11480	16400	16259.65	3.64	0	-2683	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1131	131.71	1.58	12	0.22	123.00	10231.00	25650	20221205	-36.84	13830	20231031	17.14	24100	-32.78	20230309	13830	17.14	20231031	25650	-36.84	20221205	13830	17.14	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
21	20231128	131124	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16360	-40	5	-0.24	219081120	13470	20.93	16510	16750	16120	21300	11480	16400	16264.37	3.64	0	-2340	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1142	133.01	1.60	12	0.19	123.00	10231.00	25650	20221205	-36.22	13830	20231031	18.29	24100	-32.12	20230309	13830	18.29	20231031	25650	-36.22	20221205	13830	18.29	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
22	20231128	121131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16320	-80	5	-0.49	203910630	12541	19.49	16510	16750	16120	21300	11480	16400	16259.52	3.64	0	-2012	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1139	132.68	1.60	12	0.18	123.00	10231.00	25650	20221205	-36.37	13830	20231031	18.00	24100	-32.28	20230309	13830	18.00	20231031	25650	-36.37	20221205	13830	18.00	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
23	20231128	111131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16200	-200	5	-1.22	191622750	11786	18.31	16510	16750	16120	21300	11480	16400	16258.51	3.64	0	-2012	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1131	131.71	1.58	12	0.17	123.00	10231.00	25650	20221205	-36.84	13830	20231031	17.14	24100	-32.78	20230309	13830	17.14	20231031	25650	-36.84	20221205	13830	17.14	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
24	20231128	101126	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16150	-250	5	-1.52	165199960	10154	15.78	16510	16750	16120	21300	11480	16400	16269.45	3.64	0	-1776	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1127	131.30	1.58	12	0.15	123.00	10231.00	25650	20221205	-37.04	13830	20231031	16.78	24100	-32.99	20230309	13830	16.78	20231031	25650	-37.04	20221205	13830	16.78	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
25	20231128	091128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16330	-70	5	-0.43	48840700	2969	4.61	16510	16750	16330	21300	11480	16400	16450.22	3.64	0	-801	17493	16946	16323	15776	15153	17220	16050	35	4900	500	11480	10	1	6979316	1140	132.76	1.60	12	0.04	123.00	10231.00	25650	20221205	-36.34	13830	20231031	18.08	24100	-32.24	20230309	13830	18.08	20231031	25650	-36.34	20221205	13830	18.08	20231031	3.03	N	288620	500	34 억		253992	N	N	62	N	00	N
26	20231127	161119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16400	440	2	2.76	1057662430	64308	191.29	15960	16870	15700	20700	11180	15960	16446.86	3.76	0	-8914	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1145	133.33	1.60	12	0.92	123.00	10231.00	25650	20221205	-36.06	13830	20231031	18.58	24100	-31.95	20230309	13830	18.58	20231031	25650	-36.06	20221205	13830	18.58	20231031	3.04	N	288620	500	34 억		262757	N	N	62	N	00	N
27	20231127	151132	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16310	350	2	2.19	1041791640	63337	188.40	15960	16870	15700	20700	11180	15960	16448.39	3.76	0	-9109	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1138	132.60	1.59	12	0.91	123.00	10231.00	25650	20221205	-36.41	13830	20231031	17.93	24100	-32.32	20230309	13830	17.93	20231031	25650	-36.41	20221205	13830	17.93	20231031	3.04	N	288620	500	34 억		262757	N	N	9	N	00	N
28	20231127	141128	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16310	350	2	2.19	1010930600	61450	182.79	15960	16870	15700	20700	11180	15960	16451.27	3.76	0	-8818	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1138	132.60	1.59	12	0.88	123.00	10231.00	25650	20221205	-36.41	13830	20231031	17.93	24100	-32.32	20230309	13830	17.93	20231031	25650	-36.41	20221205	13830	17.93	20231031	3.04	N	288620	500	34 억		262757	N	N	9	N	00	N
29	20231127	131131	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16470	510	2	3.20	978936980	59500	176.99	15960	16870	15700	20700	11180	15960	16452.72	3.76	0	-7943	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1149	133.90	1.61	12	0.85	123.00	10231.00	25650	20221205	-35.79	13830	20231031	19.09	24100	-31.66	20230309	13830	19.09	20231031	25650	-35.79	20221205	13830	19.09	20231031	3.04	N	288620	500	34 억		262757	N	N	9	N	00	N
30	20231127	121136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16320	360	2	2.26	906160840	55055	163.77	15960	16870	15700	20700	11180	15960	16459.19	3.76	0	-7601	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1139	132.68	1.60	12	0.79	123.00	10231.00	25650	20221205	-36.37	13830	20231031	18.00	24100	-32.28	20230309	13830	18.00	20231031	25650	-36.37	20221205	13830	18.00	20231031	3.04	N	288620	500	34 억		262757	N	N	9	N	00	N
31	20231127	111117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16360	400	2	2.51	820743030	49819	148.19	15960	16870	15700	20700	11180	15960	16474.50	3.76	0	-7516	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1142	133.01	1.60	12	0.71	123.00	10231.00	25650	20221205	-36.22	13830	20231031	18.29	24100	-32.12	20230309	13830	18.29	20231031	25650	-36.22	20221205	13830	18.29	20231031	3.04	N	288620	500	34 억		262757	N	N	9	N	00	N
32	20231127	101115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	16600	640	2	4.01	491468220	30060	89.42	15960	16740	15700	20700	11180	15960	16349.57	3.76	0	-3665	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1159	134.96	1.62	12	0.43	123.00	10231.00	25650	20221205	-35.28	13830	20231031	20.03	24100	-31.12	20230309	13830	20.03	20231031	25650	-35.28	20221205	13830	20.03	20231031	3.04	N	288620	500	34 억		262757	N	N	9	N	00	N
33	20231127	091119	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15960	0	3	0.00	67283640	4226	12.57	15960	15980	15700	20700	11180	15960	15921.35	3.76	0	-1149	16520	16240	15820	15540	15120	16380	15680	35	4740	500	11170	10	1	6979316	1114	129.76	1.56	12	0.06	123.00	10231.00	25650	20221205	-37.78	13830	20231031	15.40	24100	-33.78	20230309	13830	15.40	20231031	25650	-37.78	20221205	13830	15.40	20231031	3.04	N	288620	500	34 억		262757	N	N	9	N	00	N
34	20231124	161112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15960	560	2	3.64	530012510	33516	476.49	15400	16100	15400	20000	10780	15400	15813.62	3.70	0	4586	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1114	129.76	1.56	12	0.48	123.00	10231.00	25650	20221205	-37.78	13830	20231031	15.40	24100	-33.78	20230309	13830	15.40	20231031	25650	-37.78	20221205	13830	15.40	20231031	3.04	N	288620	500	34 억		258125	N	N	9	N	00	N
35	20231124	151120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15910	510	2	3.31	519974680	32886	467.53	15400	16100	15400	20000	10780	15400	15811.43	3.70	0	4512	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1110	129.35	1.56	12	0.47	123.00	10231.00	25650	20221205	-37.97	13830	20231031	15.04	24100	-33.98	20230309	13830	15.04	20231031	25650	-37.97	20221205	13830	15.04	20231031	3.04	N	288620	500	34 억		258125	N	N	3	N	00	N
36	20231124	141118	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15880	480	2	3.12	414473740	26247	373.14	15400	16100	15400	20000	10780	15400	15791.28	3.70	0	4568	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1108	129.11	1.55	12	0.38	123.00	10231.00	25650	20221205	-38.09	13830	20231031	14.82	24100	-34.11	20230309	13830	14.82	20231031	25650	-38.09	20221205	13830	14.82	20231031	3.04	N	288620	500	34 억		258125	N	N	3	N	00	N
37	20231124	131113	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15870	470	2	3.05	282902390	18003	255.94	15400	15910	15400	20000	10780	15400	15714.18	3.70	0	4398	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1108	129.02	1.55	12	0.26	123.00	10231.00	25650	20221205	-38.13	13830	20231031	14.75	24100	-34.15	20230309	13830	14.75	20231031	25650	-38.13	20221205	13830	14.75	20231031	3.04	N	288620	500	34 억		258125	N	N	3	N	00	N
38	20231124	121121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15830	430	2	2.79	216802500	13843	196.80	15400	15870	15400	20000	10780	15400	15661.53	3.70	0	4289	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1105	128.70	1.55	12	0.20	123.00	10231.00	25650	20221205	-38.28	13830	20231031	14.46	24100	-34.32	20230309	13830	14.46	20231031	25650	-38.28	20221205	13830	14.46	20231031	3.04	N	288620	500	34 억		258125	N	N	3	N	00	N
39	20231124	111117	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15660	260	2	1.69	153008710	9804	139.38	15400	15830	15400	20000	10780	15400	15606.76	3.70	0	3125	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1093	127.32	1.53	12	0.14	123.00	10231.00	25650	20221205	-38.95	13830	20231031	13.23	24100	-35.02	20230309	13830	13.23	20231031	25650	-38.95	20221205	13830	13.23	20231031	3.04	N	288620	500	34 억		258125	N	N	3	N	00	N
40	20231124	101120	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15510	110	2	0.71	75967040	4901	69.68	15400	15640	15400	20000	10780	15400	15500.31	3.70	0	1443	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1082	126.10	1.52	12	0.07	123.00	10231.00	25650	20221205	-39.53	13830	20231031	12.15	24100	-35.64	20230309	13830	12.15	20231031	25650	-39.53	20221205	13830	12.15	20231031	3.04	N	288620	500	34 억		258125	N	N	3	N	00	N
41	20231124	091112	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15550	150	2	0.97	10711810	690	9.81	15400	15640	15400	20000	10780	15400	15524.36	3.70	0	43	15706	15552	15446	15292	15186	15500	15240	35	4600	500	10780	10	1	6979316	1085	126.42	1.52	12	0.01	123.00	10231.00	25650	20221205	-39.38	13830	20231031	12.44	24100	-35.48	20230309	13830	12.44	20231031	25650	-39.38	20221205	13830	12.44	20231031	3.04	N	288620	500	34 억		258125	N	N	3	N	00	N
42	20231123	161058	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15400	-100	5	-0.65	108218320	7001	64.41	15600	15600	15340	20150	10850	15500	15457.57	3.71	0	-1063	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1075	125.20	1.51	12	0.10	123.00	10231.00	25650	20221205	-39.96	13830	20231031	11.35	24100	-36.10	20230309	13830	11.35	20231031	25650	-39.96	20221205	13830	11.35	20231031	3.03	N	288620	500	34 억		259175	N	N	3	N	00	N
43	20231123	151136	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15390	-110	5	-0.71	104861750	6783	62.40	15600	15600	15340	20150	10850	15500	15459.49	3.71	0	-1009	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1074	125.12	1.50	12	0.10	123.00	10231.00	25650	20221205	-40.00	13830	20231031	11.28	24100	-36.14	20230309	13830	11.28	20231031	25650	-40.00	20221205	13830	11.28	20231031	3.03	N	288620	500	34 억		259175	N	N	14	N	00	N
44	20231123	141137	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15480	-20	5	-0.13	81517320	5268	48.46	15600	15600	15340	20150	10850	15500	15474.05	3.71	0	-1111	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1080	125.85	1.51	12	0.08	123.00	10231.00	25650	20221205	-39.65	13830	20231031	11.93	24100	-35.77	20230309	13830	11.93	20231031	25650	-39.65	20221205	13830	11.93	20231031	3.03	N	288620	500	34 억		259175	N	N	14	N	00	N
45	20231123	131134	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15410	-90	5	-0.58	55713920	3601	33.13	15600	15600	15340	20150	10850	15500	15471.79	3.71	0	-133	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1076	125.28	1.51	12	0.05	123.00	10231.00	25650	20221205	-39.92	13830	20231031	11.42	24100	-36.06	20230309	13830	11.42	20231031	25650	-39.92	20221205	13830	11.42	20231031	3.03	N	288620	500	34 억		259175	N	N	14	N	00	N
46	20231123	121115	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15510	10	2	0.06	39123170	2527	23.25	15600	15600	15340	20150	10850	15500	15482.06	3.71	0	177	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1082	126.10	1.52	12	0.04	123.00	10231.00	25650	20221205	-39.53	13830	20231031	12.15	24100	-35.64	20230309	13830	12.15	20231031	25650	-39.53	20221205	13830	12.15	20231031	3.03	N	288620	500	34 억		259175	N	N	14	N	00	N
47	20231123	111146	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15520	20	2	0.13	31722190	2050	18.86	15600	15600	15340	20150	10850	15500	15474.24	3.71	0	413	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1083	126.18	1.52	12	0.03	123.00	10231.00	25650	20221205	-39.49	13830	20231031	12.22	24100	-35.60	20230309	13830	12.22	20231031	25650	-39.49	20221205	13830	12.22	20231031	3.03	N	288620	500	34 억		259175	N	N	14	N	00	N
48	20231123	101121	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15530	30	2	0.19	26815740	1734	15.95	15600	15600	15340	20150	10850	15500	15464.67	3.71	0	405	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1084	126.26	1.52	12	0.02	123.00	10231.00	25650	20221205	-39.45	13830	20231031	12.29	24100	-35.56	20230309	13830	12.29	20231031	25650	-39.45	20221205	13830	12.29	20231031	3.03	N	288620	500	34 억		259175	N	N	14	N	00	N
49	20231123	091116	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15540	40	2	0.26	8212190	534	4.91	15600	15600	15340	20150	10850	15500	15378.63	3.71	0	287	15860	15680	15520	15340	15180	15600	15260	35	4650	500	10850	10	1	6979316	1085	126.34	1.52	12	0.01	123.00	10231.00	25650	20221205	-39.42	13830	20231031	12.36	24100	-35.52	20230309	13830	12.36	20231031	25650	-39.42	20221205	13830	12.36	20231031	3.03	N	288620	500	34 억		259175	N	N	14	N	00	N
50	20231122	161035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15500	-210	5	-1.34	168113790	10850	61.17	15700	15700	15360	20400	11000	15710	15494.36	3.71	0	220	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1082	126.02	1.52	12	0.16	123.00	10231.00	25650	20221205	-39.57	13830	20231031	12.08	24100	-35.68	20230309	13830	12.08	20231031	25650	-39.57	20221205	13830	12.08	20231031	3.06	N	288620	500	34 억		258954	N	N	14	N	00	N
51	20231122	151058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15480	-230	5	-1.46	161480510	10422	58.76	15700	15700	15360	20400	11000	15710	15494.20	3.71	0	202	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1080	125.85	1.51	12	0.15	123.00	10231.00	25650	20221205	-39.65	13830	20231031	11.93	24100	-35.77	20230309	13830	11.93	20231031	25650	-39.65	20221205	13830	11.93	20231031	3.06	N	288620	500	34 억		258954	N	N	335	N	00	N
52	20231122	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15520	-190	5	-1.21	152151480	9820	55.36	15700	15700	15360	20400	11000	15710	15494.04	3.71	0	273	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1083	126.18	1.52	12	0.14	123.00	10231.00	25650	20221205	-39.49	13830	20231031	12.22	24100	-35.60	20230309	13830	12.22	20231031	25650	-39.49	20221205	13830	12.22	20231031	3.06	N	288620	500	34 억		258954	N	N	335	N	00	N
53	20231122	131126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	-220	5	-1.40	125416890	8091	45.62	15700	15700	15360	20400	11000	15710	15500.79	3.71	0	-199	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1081	125.93	1.51	12	0.12	123.00	10231.00	25650	20221205	-39.61	13830	20231031	12.00	24100	-35.73	20230309	13830	12.00	20231031	25650	-39.61	20221205	13830	12.00	20231031	3.06	N	288620	500	34 억		258954	N	N	335	N	00	N
54	20231122	121131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15490	-220	5	-1.40	112254210	7241	40.82	15700	15700	15360	20400	11000	15710	15502.58	3.71	0	-241	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1081	125.93	1.51	12	0.10	123.00	10231.00	25650	20221205	-39.61	13830	20231031	12.00	24100	-35.73	20230309	13830	12.00	20231031	25650	-39.61	20221205	13830	12.00	20231031	3.06	N	288620	500	34 억		258954	N	N	335	N	00	N
55	20231122	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	-280	5	-1.78	84809330	5461	30.79	15700	15700	15430	20400	11000	15710	15530.00	3.71	0	-687	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1077	125.45	1.51	12	0.08	123.00	10231.00	25650	20221205	-39.84	13830	20231031	11.57	24100	-35.98	20230309	13830	11.57	20231031	25650	-39.84	20221205	13830	11.57	20231031	3.06	N	288620	500	34 억		258954	N	N	335	N	00	N
56	20231122	101142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	-170	5	-1.08	35031980	2247	12.67	15700	15700	15510	20400	11000	15710	15590.56	3.71	0	-293	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1085	126.34	1.52	12	0.03	123.00	10231.00	25650	20221205	-39.42	13830	20231031	12.36	24100	-35.52	20230309	13830	12.36	20231031	25650	-39.42	20221205	13830	12.36	20231031	3.06	N	288620	500	34 억		258954	N	N	335	N	00	N
57	20231122	091048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	-120	5	-0.76	9036760	579	3.26	15700	15700	15510	20400	11000	15710	15607.53	3.71	0	180	16156	15932	15766	15542	15376	16045	15655	35	4690	500	10990	10	1	6979316	1088	126.75	1.52	12	0.01	123.00	10231.00	25650	20221205	-39.22	13830	20231031	12.73	24100	-35.31	20230309	13830	12.73	20231031	25650	-39.22	20221205	13830	12.73	20231031	3.06	N	288620	500	34 억		258954	N	N	335	N	00	N
58	20231121	161049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	120	2	0.77	278866040	17731	69.42	15610	15990	15600	20250	10920	15590	15727.60	3.72	0	-567	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1096	127.72	1.54	12	0.25	123.00	10231.00	27450	20221117	-42.77	13830	20231031	13.59	24100	-34.81	20230309	13830	13.59	20231031	25650	-38.75	20221205	13830	13.59	20231031	3.07	N	288620	500	34 억		259508	N	N	335	N	00	N
59	20231121	151053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15770	180	2	1.15	268254970	17056	66.78	15610	15990	15600	20250	10920	15590	15727.89	3.72	0	-568	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1101	128.21	1.54	12	0.24	123.00	10231.00	27450	20221117	-42.55	13830	20231031	14.03	24100	-34.56	20230309	13830	14.03	20231031	25650	-38.52	20221205	13830	14.03	20231031	3.07	N	288620	500	34 억		259508	N	N	15	N	00	N
60	20231121	141037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15720	130	2	0.83	252391880	16049	62.84	15610	15990	15600	20250	10920	15590	15726.33	3.72	0	-602	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1097	127.80	1.54	12	0.23	123.00	10231.00	27450	20221117	-42.73	13830	20231031	13.67	24100	-34.77	20230309	13830	13.67	20231031	25650	-38.71	20221205	13830	13.67	20231031	3.07	N	288620	500	34 억		259508	N	N	15	N	00	N
61	20231121	131027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15710	120	2	0.77	237761530	15118	59.19	15610	15990	15600	20250	10920	15590	15727.05	3.72	0	-400	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1096	127.72	1.54	12	0.22	123.00	10231.00	27450	20221117	-42.77	13830	20231031	13.59	24100	-34.81	20230309	13830	13.59	20231031	25650	-38.75	20221205	13830	13.59	20231031	3.07	N	288620	500	34 억		259508	N	N	15	N	00	N
62	20231121	121030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15650	60	2	0.38	209131400	13295	52.05	15610	15990	15600	20250	10920	15590	15730.08	3.72	0	-341	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1092	127.24	1.53	12	0.19	123.00	10231.00	27450	20221117	-42.99	13830	20231031	13.16	24100	-35.06	20230309	13830	13.16	20231031	25650	-38.99	20221205	13830	13.16	20231031	3.07	N	288620	500	34 억		259508	N	N	15	N	00	N
63	20231121	111023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15620	30	2	0.19	177428190	11267	44.11	15610	15990	15610	20250	10920	15590	15747.60	3.72	0	-545	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1090	126.99	1.53	12	0.16	123.00	10231.00	27450	20221117	-43.10	13830	20231031	12.94	24100	-35.19	20230309	13830	12.94	20231031	25650	-39.10	20221205	13830	12.94	20231031	3.07	N	288620	500	34 억		259508	N	N	15	N	00	N
64	20231121	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15760	170	2	1.09	114218560	7239	28.34	15610	15990	15610	20250	10920	15590	15778.22	3.72	0	-293	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1100	128.13	1.54	12	0.10	123.00	10231.00	27450	20221117	-42.59	13830	20231031	13.96	24100	-34.61	20230309	13830	13.96	20231031	25650	-38.56	20221205	13830	13.96	20231031	3.07	N	288620	500	34 억		259508	N	N	15	N	00	N
65	20231121	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15780	190	2	1.22	22701980	1447	5.67	15610	15990	15610	20250	10920	15590	15689.00	3.72	0	164	16003	15796	15463	15256	14923	15900	15360	35	4660	500	10910	10	1	6979316	1101	128.29	1.54	12	0.02	123.00	10231.00	27450	20221117	-42.51	13830	20231031	14.10	24100	-34.52	20230309	13830	14.10	20231031	25650	-38.48	20221205	13830	14.10	20231031	3.07	N	288620	500	34 억		259508	N	N	15	N	00	N
66	20231120	161019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	410	2	2.70	394307950	25421	357.59	15320	15670	15130	19730	10630	15180	15511.10	3.66	0	3925	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1088	126.75	1.52	12	0.36	123.00	10231.00	29200	20221116	-46.61	13830	20231031	12.73	24100	-35.31	20230309	13830	12.73	20231031	25650	-39.22	20221205	13830	12.73	20231031	3.05	N	288620	500	34 억		255468	N	N	15	N	00	N
67	20231120	151030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15590	410	2	2.70	367074000	23674	333.01	15320	15670	15130	19730	10630	15180	15505.36	3.66	0	3676	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1088	126.75	1.52	12	0.34	123.00	10231.00	29200	20221116	-46.61	13830	20231031	12.73	24100	-35.31	20230309	13830	12.73	20231031	25650	-39.22	20221205	13830	12.73	20231031	3.05	N	288620	500	34 억		255468	N	N	51	N	00	N
68	20231120	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15560	380	2	2.50	339472670	21902	308.09	15320	15670	15130	19730	10630	15180	15499.62	3.66	0	3739	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1086	126.50	1.52	12	0.31	123.00	10231.00	29200	20221116	-46.71	13830	20231031	12.51	24100	-35.44	20230309	13830	12.51	20231031	25650	-39.34	20221205	13830	12.51	20231031	3.05	N	288620	500	34 억		255468	N	N	51	N	00	N
69	20231120	131023	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	360	2	2.37	323995720	20906	294.08	15320	15670	15130	19730	10630	15180	15497.74	3.66	0	3465	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1085	126.34	1.52	12	0.30	123.00	10231.00	29200	20221116	-46.78	13830	20231031	12.36	24100	-35.52	20230309	13830	12.36	20231031	25650	-39.42	20221205	13830	12.36	20231031	3.05	N	288620	500	34 억		255468	N	N	51	N	00	N
70	20231120	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15540	360	2	2.37	304602390	19660	276.55	15320	15670	15130	19730	10630	15180	15493.51	3.66	0	3191	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1085	126.34	1.52	12	0.28	123.00	10231.00	29200	20221116	-46.78	13830	20231031	12.36	24100	-35.52	20230309	13830	12.36	20231031	25650	-39.42	20221205	13830	12.36	20231031	3.05	N	288620	500	34 억		255468	N	N	51	N	00	N
71	20231120	111021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15580	400	2	2.64	248691510	16070	226.05	15320	15670	15130	19730	10630	15180	15475.51	3.66	0	2898	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1087	126.67	1.52	12	0.23	123.00	10231.00	29200	20221116	-46.64	13830	20231031	12.65	24100	-35.35	20230309	13830	12.65	20231031	25650	-39.26	20221205	13830	12.65	20231031	3.05	N	288620	500	34 억		255468	N	N	51	N	00	N
72	20231120	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15430	250	2	1.65	116514940	7577	106.58	15320	15500	15130	19730	10630	15180	15377.45	3.66	0	2316	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1077	125.45	1.51	12	0.11	123.00	10231.00	29200	20221116	-47.16	13830	20231031	11.57	24100	-35.98	20230309	13830	11.57	20231031	25650	-39.84	20221205	13830	11.57	20231031	3.05	N	288620	500	34 억		255468	N	N	51	N	00	N
73	20231120	091028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15220	40	2	0.26	14786660	969	13.63	15320	15350	15130	19730	10630	15180	15259.71	3.66	0	7	15480	15330	15090	14940	14700	15210	14820	35	4550	500	10620	10	1	6979316	1062	123.74	1.49	12	0.01	123.00	10231.00	29200	20221116	-47.88	13830	20231031	10.05	24100	-36.85	20230309	13830	10.05	20231031	25650	-40.66	20221205	13830	10.05	20231031	3.05	N	288620	500	34 억		255468	N	N	51	N	00	N
74	20231117	161050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15180	50	2	0.33	104812640	6996	64.54	15200	15240	14850	19660	10600	15130	14981.65	3.66	0	-75	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1059	123.41	1.48	12	0.10	123.00	10231.00	29200	20221116	-48.01	13830	20231031	9.76	24100	-37.01	20230309	13830	9.76	20231031	27450	-44.70	20221117	13830	9.76	20231031	3.05	N	288620	500	34 억		255424	N	N	51	N	00	N
75	20231117	151057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	-10	5	-0.07	99842020	6668	61.51	15200	15240	14850	19660	10600	15130	14973.31	3.66	0	-277	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1055	122.93	1.48	12	0.10	123.00	10231.00	29200	20221116	-48.22	13830	20231031	9.33	24100	-37.26	20230309	13830	9.33	20231031	27450	-44.92	20221117	13830	9.33	20231031	3.05	N	288620	500	34 억		255424	N	N	12	N	00	N
76	20231117	141050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15080	-50	5	-0.33	88004830	5882	54.26	15200	15240	14850	19660	10600	15130	14961.72	3.66	0	-138	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1052	122.60	1.47	12	0.08	123.00	10231.00	29200	20221116	-48.36	13830	20231031	9.04	24100	-37.43	20230309	13830	9.04	20231031	27450	-45.06	20221117	13830	9.04	20231031	3.05	N	288620	500	34 억		255424	N	N	12	N	00	N
77	20231117	131048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15030	-100	5	-0.66	73499570	4915	45.34	15200	15240	14850	19660	10600	15130	14954.13	3.66	0	-356	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1049	122.20	1.47	12	0.07	123.00	10231.00	29200	20221116	-48.53	13830	20231031	8.68	24100	-37.63	20230309	13830	8.68	20231031	27450	-45.25	20221117	13830	8.68	20231031	3.05	N	288620	500	34 억		255424	N	N	12	N	00	N
78	20231117	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15000	-130	5	-0.86	71578870	4787	44.16	15200	15240	14850	19660	10600	15130	14952.76	3.66	0	-377	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1047	121.95	1.47	12	0.07	123.00	10231.00	29200	20221116	-48.63	13830	20231031	8.46	24100	-37.76	20230309	13830	8.46	20231031	27450	-45.36	20221117	13830	8.46	20231031	3.05	N	288620	500	34 억		255424	N	N	12	N	00	N
79	20231117	111056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14960	-170	5	-1.12	57943650	3877	35.77	15200	15200	14850	19660	10600	15130	14945.49	3.66	0	-623	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1044	121.63	1.46	12	0.06	123.00	10231.00	29200	20221116	-48.77	13830	20231031	8.17	24100	-37.93	20230309	13830	8.17	20231031	27450	-45.50	20221117	13830	8.17	20231031	3.05	N	288620	500	34 억		255424	N	N	12	N	00	N
80	20231117	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	-150	5	-0.99	44108000	2952	27.23	15200	15200	14850	19660	10600	15130	14941.73	3.66	0	-151	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1046	121.79	1.46	12	0.04	123.00	10231.00	29200	20221116	-48.70	13830	20231031	8.32	24100	-37.84	20230309	13830	8.32	20231031	27450	-45.43	20221117	13830	8.32	20231031	3.05	N	288620	500	34 억		255424	N	N	12	N	00	N
81	20231117	091054	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14870	-260	5	-1.72	28231970	1886	17.40	15200	15200	14870	19660	10600	15130	14969.23	3.66	0	-55	15290	15210	15110	15030	14930	15250	15070	35	4530	500	10590	10	1	6979316	1038	120.89	1.45	12	0.03	123.00	10231.00	29200	20221116	-49.08	13830	20231031	7.52	24100	-38.30	20230309	13830	7.52	20231031	27450	-45.83	20221117	13830	7.52	20231031	3.05	N	288620	500	34 억		255424	N	N	12	N	00	N
82	20231116	161051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15130	120	2	0.80	158177010	10477	116.64	15090	15190	15010	19510	10510	15010	15097.56	3.61	0	3538	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1056	123.01	1.48	12	0.15	123.00	10231.00	29200	20221116	-48.18	13830	20231031	9.40	24100	-37.22	20230309	13830	9.40	20231031	29200	-48.18	20221116	13830	9.40	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
83	20231116	151045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15160	150	2	1.00	142011390	9409	104.75	15090	15190	15010	19510	10510	15010	15093.16	3.61	0	3297	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1058	123.25	1.48	12	0.13	123.00	10231.00	29200	20221116	-48.08	13830	20231031	9.62	24100	-37.10	20230309	13830	9.62	20231031	29200	-48.08	20221116	13830	9.62	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
84	20231116	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15090	80	2	0.53	128761930	8534	95.01	15090	15190	15010	19510	10510	15010	15088.13	3.61	0	2737	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1053	122.68	1.47	12	0.12	123.00	10231.00	29200	20221116	-48.32	13830	20231031	9.11	24100	-37.39	20230309	13830	9.11	20231031	29200	-48.32	20221116	13830	9.11	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
85	20231116	131045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15090	80	2	0.53	97993140	6501	72.38	15090	15190	15010	19510	10510	15010	15073.57	3.61	0	2377	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1053	122.68	1.47	12	0.09	123.00	10231.00	29200	20221116	-48.32	13830	20231031	9.11	24100	-37.39	20230309	13830	9.11	20231031	29200	-48.32	20221116	13830	9.11	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
86	20231116	121046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15120	110	2	0.73	83728990	5555	61.85	15090	15190	15010	19510	10510	15010	15072.75	3.61	0	2185	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1055	122.93	1.48	12	0.08	123.00	10231.00	29200	20221116	-48.22	13830	20231031	9.33	24100	-37.26	20230309	13830	9.33	20231031	29200	-48.22	20221116	13830	9.33	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
87	20231116	111045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15060	50	2	0.33	63256940	4200	46.76	15090	15190	15010	19510	10510	15010	15061.20	3.61	0	1055	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1051	122.44	1.47	12	0.06	123.00	10231.00	29200	20221116	-48.42	13830	20231031	8.89	24100	-37.51	20230309	13830	8.89	20231031	29200	-48.42	20221116	13830	8.89	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
88	20231116	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15140	130	2	0.87	9621140	638	7.10	15090	15190	15010	19510	10510	15010	15080.38	3.61	0	117	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1057	123.09	1.48	12	0.01	123.00	10231.00	29200	20221116	-48.15	13830	20231031	9.47	24100	-37.18	20230309	13830	9.47	20231031	29200	-48.15	20221116	13830	9.47	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
89	20231116	091050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	0	3	0.00	0	0	0.00	0	0	0	19510	10510	15010	0.00	3.61	0	0	15350	15180	14940	14770	14530	15265	14855	35	4500	500	10500	10	1	6979316	1048	122.03	1.47	12	0.00	123.00	10231.00	29200	20221116	-48.60	13830	20231031	8.53	24100	-37.72	20230309	13830	8.53	20231031	29200	-48.60	20221116	13830	8.53	20231031	3.06	N	288620	500	34 억		251771	N	N	12	N	00	N
90	20231115	160931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	390	2	2.67	134218440	8959	97.99	14710	15110	14700	19000	10240	14620	14981.41	3.60	0	752	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1048	122.03	1.47	12	0.13	123.00	10231.00	29200	20221116	-48.60	13830	20231031	8.53	24100	-37.72	20230309	13830	8.53	20231031	29200	-48.60	20221116	13830	8.53	20231031	3.07	N	288620	500	34 억		251019	N	N	12	N	00	N
91	20231115	151104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14960	340	2	2.33	130436810	8707	95.23	14710	15110	14700	19000	10240	14620	14980.68	3.60	0	745	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1044	121.63	1.46	12	0.12	123.00	10231.00	29200	20221116	-48.77	13830	20231031	8.17	24100	-37.93	20230309	13830	8.17	20231031	29200	-48.77	20221116	13830	8.17	20231031	3.07	N	288620	500	34 억		251019	N	N	1	N	00	N
92	20231115	141100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14980	360	2	2.46	86933600	5806	63.50	14710	15110	14700	19000	10240	14620	14973.06	3.60	0	1250	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1046	121.79	1.46	12	0.08	123.00	10231.00	29200	20221116	-48.70	13830	20231031	8.32	24100	-37.84	20230309	13830	8.32	20231031	29200	-48.70	20221116	13830	8.32	20231031	3.07	N	288620	500	34 억		251019	N	N	1	N	00	N
93	20231115	131101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14960	340	2	2.33	76764580	5127	56.08	14710	15110	14700	19000	10240	14620	14972.61	3.60	0	1269	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1044	121.63	1.46	12	0.07	123.00	10231.00	29200	20221116	-48.77	13830	20231031	8.17	24100	-37.93	20230309	13830	8.17	20231031	29200	-48.77	20221116	13830	8.17	20231031	3.07	N	288620	500	34 억		251019	N	N	1	N	00	N
94	20231115	121103	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14970	350	2	2.39	63477900	4239	46.36	14710	15110	14700	19000	10240	14620	14974.73	3.60	0	1303	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1045	121.71	1.46	12	0.06	123.00	10231.00	29200	20221116	-48.73	13830	20231031	8.24	24100	-37.88	20230309	13830	8.24	20231031	29200	-48.73	20221116	13830	8.24	20231031	3.07	N	288620	500	34 억		251019	N	N	1	N	00	N
95	20231115	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14990	370	2	2.53	56765400	3791	41.46	14710	15110	14700	19000	10240	14620	14973.73	3.60	0	1314	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1046	121.87	1.47	12	0.05	123.00	10231.00	29200	20221116	-48.66	13830	20231031	8.39	24100	-37.80	20230309	13830	8.39	20231031	29200	-48.66	20221116	13830	8.39	20231031	3.07	N	288620	500	34 억		251019	N	N	1	N	00	N
96	20231115	101105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	15010	390	2	2.67	38524770	2576	28.17	14710	15110	14700	19000	10240	14620	14955.27	3.60	0	770	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1048	122.03	1.47	12	0.04	123.00	10231.00	29200	20221116	-48.60	13830	20231031	8.53	24100	-37.72	20230309	13830	8.53	20231031	29200	-48.60	20221116	13830	8.53	20231031	3.07	N	288620	500	34 억		251019	N	N	1	N	00	N
97	20231115	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14930	310	2	2.12	7171240	485	5.30	14710	15000	14700	19000	10240	14620	14786.06	3.60	0	-106	14840	14730	14510	14400	14180	14785	14455	35	4380	500	10230	10	1	6979316	1042	121.38	1.46	12	0.01	123.00	10231.00	29200	20221116	-48.87	13830	20231031	7.95	24100	-38.05	20230309	13830	7.95	20231031	29200	-48.87	20221116	13830	7.95	20231031	3.07	N	288620	500	34 억		251019	N	N	1	N	00	N
98	20231114	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	450	2	3.18	132529520	9122	78.11	14290	14620	14290	18420	9920	14170	14528.56	3.55	0	3504	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1020	118.86	1.43	12	0.13	123.00	10231.00	29200	20221116	-49.93	13830	20231031	5.71	24100	-39.34	20230309	13830	5.71	20231031	29200	-49.93	20221116	13830	5.71	20231031	3.07	N	288620	500	34 억		247475	N	N	1	N	00	N
99	20231114	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	420	2	2.96	121409420	8360	71.58	14290	14620	14290	18420	9920	14170	14522.66	3.55	0	3439	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1018	118.62	1.43	12	0.12	123.00	10231.00	29200	20221116	-50.03	13830	20231031	5.50	24100	-39.46	20230309	13830	5.50	20231031	29200	-50.03	20221116	13830	5.50	20231031	3.07	N	288620	500	34 억		247475	N	N	0	N	00	N
100	20231114	141043	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14590	420	2	2.96	83869780	5782	49.51	14290	14620	14290	18420	9920	14170	14505.32	3.55	0	2034	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1018	118.62	1.43	12	0.08	123.00	10231.00	29200	20221116	-50.03	13830	20231031	5.50	24100	-39.46	20230309	13830	5.50	20231031	29200	-50.03	20221116	13830	5.50	20231031	3.07	N	288620	500	34 억		247475	N	N	0	N	00	N
101	20231114	131044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	450	2	3.18	80719460	5566	47.66	14290	14620	14290	18420	9920	14170	14502.24	3.55	0	1928	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1020	118.86	1.43	12	0.08	123.00	10231.00	29200	20221116	-49.93	13830	20231031	5.71	24100	-39.34	20230309	13830	5.71	20231031	29200	-49.93	20221116	13830	5.71	20231031	3.07	N	288620	500	34 억		247475	N	N	0	N	00	N
102	20231114	121047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14510	340	2	2.40	39901660	2756	23.60	14290	14530	14290	18420	9920	14170	14478.11	3.55	0	788	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1013	117.97	1.42	12	0.04	123.00	10231.00	29200	20221116	-50.31	13830	20231031	4.92	24100	-39.79	20230309	13830	4.92	20231031	29200	-50.31	20221116	13830	4.92	20231031	3.07	N	288620	500	34 억		247475	N	N	0	N	00	N
103	20231114	111058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14500	330	2	2.33	33911290	2343	20.06	14290	14530	14290	18420	9920	14170	14473.45	3.55	0	683	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1012	117.89	1.42	12	0.03	123.00	10231.00	29200	20221116	-50.34	13830	20231031	4.84	24100	-39.83	20230309	13830	4.84	20231031	29200	-50.34	20221116	13830	4.84	20231031	3.07	N	288620	500	34 억		247475	N	N	0	N	00	N
104	20231114	101045	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14520	350	2	2.47	24535720	1697	14.53	14290	14530	14290	18420	9920	14170	14458.29	3.55	0	426	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1013	118.05	1.42	12	0.02	123.00	10231.00	29200	20221116	-50.27	13830	20231031	4.99	24100	-39.75	20230309	13830	4.99	20231031	29200	-50.27	20221116	13830	4.99	20231031	3.07	N	288620	500	34 억		247475	N	N	0	N	00	N
105	20231114	091035	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14480	310	2	2.19	6090310	423	3.62	14290	14500	14290	18420	9920	14170	14397.90	3.55	0	70	14703	14436	14283	14016	13863	14360	13940	35	4250	500	9910	10	1	6979316	1011	117.72	1.42	12	0.01	123.00	10231.00	29200	20221116	-50.41	13830	20231031	4.70	24100	-39.92	20230309	13830	4.70	20231031	29200	-50.41	20221116	13830	4.70	20231031	3.07	N	288620	500	34 억		247475	N	N	0	N	00	N
106	20231113	161026	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14170	-210	5	-1.46	167273610	11668	166.31	14400	14550	14130	18690	10070	14380	14336.34	3.56	0	-1024	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	989	115.20	1.39	12	0.17	123.00	10231.00	29200	20221116	-51.47	13830	20231031	2.46	24100	-41.20	20230309	13830	2.46	20231031	29200	-51.47	20221116	13830	2.46	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
107	20231113	151021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14200	-180	5	-1.25	162661850	11343	161.67	14400	14550	14130	18690	10070	14380	14340.28	3.56	0	-950	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	991	115.45	1.39	12	0.16	123.00	10231.00	29200	20221116	-51.37	13830	20231031	2.68	24100	-41.08	20230309	13830	2.68	20231031	29200	-51.37	20221116	13830	2.68	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
108	20231113	141022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-200	5	-1.39	147284670	10259	146.22	14400	14550	14130	18690	10070	14380	14356.63	3.56	0	-904	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	990	115.28	1.39	12	0.15	123.00	10231.00	29200	20221116	-51.44	13830	20231031	2.53	24100	-41.16	20230309	13830	2.53	20231031	29200	-51.44	20221116	13830	2.53	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
109	20231113	131019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14220	-160	5	-1.11	139935220	9741	138.84	14400	14550	14130	18690	10070	14380	14365.59	3.56	0	-688	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	992	115.61	1.39	12	0.14	123.00	10231.00	29200	20221116	-51.30	13830	20231031	2.82	24100	-41.00	20230309	13830	2.82	20231031	29200	-51.30	20221116	13830	2.82	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
110	20231113	121024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14180	-200	5	-1.39	119182520	8281	118.03	14400	14550	14130	18690	10070	14380	14392.29	3.56	0	-523	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	990	115.28	1.39	12	0.12	123.00	10231.00	29200	20221116	-51.44	13830	20231031	2.53	24100	-41.16	20230309	13830	2.53	20231031	29200	-51.44	20221116	13830	2.53	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
111	20231113	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-80	5	-0.56	102881960	7134	101.68	14400	14550	14230	18690	10070	14380	14421.36	3.56	0	52	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	998	116.26	1.40	12	0.10	123.00	10231.00	29200	20221116	-51.03	13830	20231031	3.40	24100	-40.66	20230309	13830	3.40	20231031	29200	-51.03	20221116	13830	3.40	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
112	20231113	101016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	0	3	0.00	74653330	5167	73.65	14400	14550	14380	18690	10070	14380	14448.10	3.56	0	1195	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	1004	116.91	1.41	12	0.07	123.00	10231.00	29200	20221116	-50.75	13830	20231031	3.98	24100	-40.33	20230309	13830	3.98	20231031	29200	-50.75	20221116	13830	3.98	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
113	20231113	091024	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14540	160	2	1.11	41386820	2861	40.78	14400	14540	14400	18690	10070	14380	14465.86	3.56	0	2190	14786	14582	14376	14172	13966	14480	14070	35	4310	500	10060	10	1	6979316	1015	118.21	1.42	12	0.04	123.00	10231.00	29200	20221116	-50.21	13830	20231031	5.13	24100	-39.67	20230309	13830	5.13	20231031	29200	-50.21	20221116	13830	5.13	20231031	3.06	N	288620	500	34 억		248499	N	N	0	N	00	N
114	20231110	161037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14380	-220	5	-1.51	98660230	6898	75.50	14580	14580	14170	18980	10220	14600	14302.71	3.59	0	-1963	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	1004	116.91	1.41	12	0.10	123.00	10231.00	29200	20221116	-50.75	13830	20231031	3.98	24100	-40.33	20230309	13830	3.98	20231031	29200	-50.75	20221116	13830	3.98	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
115	20231110	151042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14290	-310	5	-2.12	96709680	6762	74.01	14580	14580	14170	18980	10220	14600	14301.93	3.59	0	-1937	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	997	116.18	1.40	12	0.10	123.00	10231.00	29200	20221116	-51.06	13830	20231031	3.33	24100	-40.71	20230309	13830	3.33	20231031	29200	-51.06	20221116	13830	3.33	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
116	20231110	141028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14400	-200	5	-1.37	78064650	5460	59.76	14580	14580	14170	18980	10220	14600	14297.55	3.59	0	-1913	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	1005	117.07	1.41	12	0.08	123.00	10231.00	29200	20221116	-50.68	13830	20231031	4.12	24100	-40.25	20230309	13830	4.12	20231031	29200	-50.68	20221116	13830	4.12	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
117	20231110	131029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14320	-280	5	-1.92	70963790	4965	54.35	14580	14580	14170	18980	10220	14600	14292.81	3.59	0	-1744	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	999	116.42	1.40	12	0.07	123.00	10231.00	29200	20221116	-50.96	13830	20231031	3.54	24100	-40.58	20230309	13830	3.54	20231031	29200	-50.96	20221116	13830	3.54	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
118	20231110	121036	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14300	-300	5	-2.05	61998060	4338	47.48	14580	14580	14170	18980	10220	14600	14291.85	3.59	0	-1694	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	998	116.26	1.40	12	0.06	123.00	10231.00	29200	20221116	-51.03	13830	20231031	3.40	24100	-40.66	20230309	13830	3.40	20231031	29200	-51.03	20221116	13830	3.40	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
119	20231110	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14440	-160	5	-1.10	59132420	4138	45.29	14580	14580	14170	18980	10220	14600	14290.10	3.59	0	-1663	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	1008	117.40	1.41	12	0.06	123.00	10231.00	29200	20221116	-50.55	13830	20231031	4.41	24100	-40.08	20230309	13830	4.41	20231031	29200	-50.55	20221116	13830	4.41	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
120	20231110	101028	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14250	-350	5	-2.40	41805320	2934	32.11	14580	14580	14170	18980	10220	14600	14248.58	3.59	0	-1159	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	995	115.85	1.39	12	0.04	123.00	10231.00	29200	20221116	-51.20	13830	20231031	3.04	24100	-40.87	20230309	13830	3.04	20231031	29200	-51.20	20221116	13830	3.04	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
121	20231110	091011	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14240	-360	5	-2.47	8457100	589	6.45	14580	14580	14170	18980	10220	14600	14358.40	3.59	0	-209	15113	14856	14703	14446	14293	14780	14370	35	4380	500	10220	10	1	6979316	994	115.77	1.39	12	0.01	123.00	10231.00	29200	20221116	-51.23	13830	20231031	2.96	24100	-40.91	20230309	13830	2.96	20231031	29200	-51.23	20221116	13830	2.96	20231031	3.06	N	288620	500	34 억		250381	N	N	0	N	00	N
122	20231109	161004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-210	5	-1.42	133931450	9136	139.78	14900	14960	14550	19250	10370	14810	14659.81	3.62	0	-2575	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1019	118.70	1.43	12	0.13	123.00	10231.00	29200	20221116	-50.00	13830	20231031	5.57	24100	-39.42	20230309	13830	5.57	20231031	29200	-50.00	20221116	13830	5.57	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
123	20231109	151004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14580	-230	5	-1.55	121817570	8305	127.07	14900	14960	14580	19250	10370	14810	14667.98	3.62	0	-2391	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1018	118.54	1.43	12	0.12	123.00	10231.00	29200	20221116	-50.07	13830	20231031	5.42	24100	-39.50	20230309	13830	5.42	20231031	29200	-50.07	20221116	13830	5.42	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
124	20231109	141000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14620	-190	5	-1.28	100632570	6854	104.87	14900	14960	14600	19250	10370	14810	14682.31	3.62	0	-1650	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1020	118.86	1.43	12	0.10	123.00	10231.00	29200	20221116	-49.93	13830	20231031	5.71	24100	-39.34	20230309	13830	5.71	20231031	29200	-49.93	20221116	13830	5.71	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
125	20231109	131003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14660	-150	5	-1.01	75138840	5111	78.20	14900	14960	14600	19250	10370	14810	14701.40	3.62	0	-1349	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1023	119.19	1.43	12	0.07	123.00	10231.00	29200	20221116	-49.79	13830	20231031	6.00	24100	-39.17	20230309	13830	6.00	20231031	29200	-49.79	20221116	13830	6.00	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
126	20231109	121008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14710	-100	5	-0.68	56438350	3837	58.71	14900	14960	14600	19250	10370	14810	14708.98	3.62	0	-890	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1027	119.59	1.44	12	0.05	123.00	10231.00	29200	20221116	-49.62	13830	20231031	6.36	24100	-38.96	20230309	13830	6.36	20231031	29200	-49.62	20221116	13830	6.36	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
127	20231109	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14750	-60	5	-0.41	47537710	3232	49.45	14900	14960	14600	19250	10370	14810	14708.45	3.62	0	-776	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1029	119.92	1.44	12	0.05	123.00	10231.00	29200	20221116	-49.49	13830	20231031	6.65	24100	-38.80	20230309	13830	6.65	20231031	29200	-49.49	20221116	13830	6.65	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
128	20231109	100957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14600	-210	5	-1.42	34862690	2369	36.25	14900	14960	14600	19250	10370	14810	14716.21	3.62	0	-848	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1019	118.70	1.43	12	0.03	123.00	10231.00	29200	20221116	-50.00	13830	20231031	5.57	24100	-39.42	20230309	13830	5.57	20231031	29200	-50.00	20221116	13830	5.57	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
129	20231109	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	14830	20	2	0.14	3986880	268	4.10	14900	14960	14830	19250	10370	14810	14876.42	3.62	0	-226	15303	15056	14933	14686	14563	14995	14625	35	4440	500	10360	10	1	6979316	1035	120.57	1.45	12	0.00	123.00	10231.00	29200	20221116	-49.21	13830	20231031	7.23	24100	-38.46	20230309	13830	7.23	20231031	29200	-49.21	20221116	13830	7.23	20231031	3.07	N	288620	500	34 억		252957	N	N	0	N	00	N
130	20231108	160956	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14810	-90	5	-0.60	97916300	6531	46.32	14970	15180	14810	19370	10430	14900	14997.36	3.65	0	-1574	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1034	120.41	1.45	12	0.09	123.00	10231.00	29200	20221116	-49.28	13830	20231031	7.09	24100	-38.55	20230309	13830	7.09	20231031	29200	-49.28	20221116	13830	7.09	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
131	20231108	151001	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14950	50	2	0.34	80694090	5372	38.10	14970	15180	14930	19370	10430	14900	15021.24	3.65	0	-1674	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1043	121.54	1.46	12	0.08	123.00	10231.00	29200	20221116	-48.80	13830	20231031	8.10	24100	-37.97	20230309	13830	8.10	20231031	29200	-48.80	20221116	13830	8.10	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
132	20231108	140955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15060	160	2	1.07	64716210	4307	30.55	14970	15180	14970	19370	10430	14900	15025.82	3.65	0	-945	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1051	122.44	1.47	12	0.06	123.00	10231.00	29200	20221116	-48.42	13830	20231031	8.89	24100	-37.51	20230309	13830	8.89	20231031	29200	-48.42	20221116	13830	8.89	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
133	20231108	130952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15040	140	2	0.94	51493340	3427	24.31	14970	15180	14970	19370	10430	14900	15025.78	3.65	0	-863	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1050	122.28	1.47	12	0.05	123.00	10231.00	29200	20221116	-48.49	13830	20231031	8.75	24100	-37.59	20230309	13830	8.75	20231031	29200	-48.49	20221116	13830	8.75	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
134	20231108	120949	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	100	2	0.67	42278700	2813	19.95	14970	15180	14970	19370	10430	14900	15029.75	3.65	0	-553	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1047	121.95	1.47	12	0.04	123.00	10231.00	29200	20221116	-48.63	13830	20231031	8.46	24100	-37.76	20230309	13830	8.46	20231031	29200	-48.63	20221116	13830	8.46	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
135	20231108	110957	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15030	130	2	0.87	39336330	2617	18.56	14970	15180	14970	19370	10430	14900	15031.08	3.65	0	-604	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1049	122.20	1.47	12	0.04	123.00	10231.00	29200	20221116	-48.53	13830	20231031	8.68	24100	-37.63	20230309	13830	8.68	20231031	29200	-48.53	20221116	13830	8.68	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
136	20231108	100955	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15010	110	2	0.74	20697890	1375	9.75	14970	15180	14970	19370	10430	14900	15053.01	3.65	0	-386	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1048	122.03	1.47	12	0.02	123.00	10231.00	29200	20221116	-48.60	13830	20231031	8.53	24100	-37.72	20230309	13830	8.53	20231031	29200	-48.60	20221116	13830	8.53	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
137	20231108	090952	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15030	130	2	0.87	5000420	332	2.35	14970	15180	14970	19370	10430	14900	15061.51	3.65	0	108	15486	15192	14906	14612	14326	15050	14470	35	4470	500	10430	10	1	6979316	1049	122.20	1.47	12	0.00	123.00	10231.00	29200	20221116	-48.53	13830	20231031	8.68	24100	-37.63	20230309	13830	8.68	20231031	29200	-48.53	20221116	13830	8.68	20231031	3.11	N	288620	500	34 억		254533	N	N	41	N	00	N
138	20231107	160954	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-280	5	-1.84	210067050	14097	60.67	15200	15200	14620	19730	10630	15180	14901.54	3.67	0	-1448	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1040	121.14	1.46	12	0.20	123.00	10231.00	29200	20221116	-48.97	13830	20231031	7.74	24100	-38.17	20230309	13830	7.74	20231031	29200	-48.97	20221116	13830	7.74	20231031	3.11	N	288620	500	34 억		256028	N	N	41	N	00	N
139	20231107	150958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14940	-240	5	-1.58	202926350	13618	58.61	15200	15200	14620	19730	10630	15180	14901.33	3.67	0	-1491	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1043	121.46	1.46	12	0.20	123.00	10231.00	29200	20221116	-48.84	13830	20231031	8.03	24100	-38.01	20230309	13830	8.03	20231031	29200	-48.84	20221116	13830	8.03	20231031	3.11	N	288620	500	34 억		256028	N	N	34	N	00	N
140	20231107	140958	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14800	-380	5	-2.50	179669990	12054	51.88	15200	15200	14620	19730	10630	15180	14905.42	3.67	0	-947	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1033	120.33	1.45	12	0.17	123.00	10231.00	29200	20221116	-49.32	13830	20231031	7.01	24100	-38.59	20230309	13830	7.01	20231031	29200	-49.32	20221116	13830	7.01	20231031	3.11	N	288620	500	34 억		256028	N	N	34	N	00	N
141	20231107	130959	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14750	-430	5	-2.83	171165310	11477	49.40	15200	15200	14620	19730	10630	15180	14913.77	3.67	0	-1024	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1029	119.92	1.44	12	0.16	123.00	10231.00	29200	20221116	-49.49	13830	20231031	6.65	24100	-38.80	20230309	13830	6.65	20231031	29200	-49.49	20221116	13830	6.65	20231031	3.11	N	288620	500	34 억		256028	N	N	34	N	00	N
142	20231107	120953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14700	-480	5	-3.16	162335140	10876	46.81	15200	15200	14690	19730	10630	15180	14926.00	3.67	0	-1223	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1026	119.51	1.44	12	0.16	123.00	10231.00	29200	20221116	-49.66	13830	20231031	6.29	24100	-39.00	20230309	13830	6.29	20231031	29200	-49.66	20221116	13830	6.29	20231031	3.11	N	288620	500	34 억		256028	N	N	34	N	00	N
143	20231107	110953	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-280	5	-1.84	108735760	7251	31.21	15200	15200	14870	19730	10630	15180	14995.97	3.67	0	888	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1040	121.14	1.46	12	0.10	123.00	10231.00	29200	20221116	-48.97	13830	20231031	7.74	24100	-38.17	20230309	13830	7.74	20231031	29200	-48.97	20221116	13830	7.74	20231031	3.11	N	288620	500	34 억		256028	N	N	34	N	00	N
144	20231107	101005	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14900	-280	5	-1.84	88038020	5863	25.23	15200	15200	14880	19730	10630	15180	15015.87	3.67	0	1389	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1040	121.14	1.46	12	0.08	123.00	10231.00	29200	20221116	-48.97	13830	20231031	7.74	24100	-38.17	20230309	13830	7.74	20231031	29200	-48.97	20221116	13830	7.74	20231031	3.11	N	288620	500	34 억		256028	N	N	34	N	00	N
145	20231107	090941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15000	-180	5	-1.19	24067670	1600	6.89	15200	15200	14990	19730	10630	15180	15042.29	3.67	0	207	15606	15392	15116	14902	14626	15500	15010	35	4550	500	10620	10	1	6979316	1047	121.95	1.47	12	0.02	123.00	10231.00	29200	20221116	-48.63	13830	20231031	8.46	24100	-37.76	20230309	13830	8.46	20231031	29200	-48.63	20221116	13830	8.46	20231031	3.11	N	288620	500	34 억		256028	N	N	34	N	00	N
146	20231106	160931	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15180	440	2	2.99	349483180	23026	300.72	14840	15330	14840	19160	10320	14740	15177.76	3.60	0	4749	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1059	123.41	1.48	12	0.33	123.00	10231.00	29200	20221116	-48.01	13830	20231031	9.76	24100	-37.01	20230309	13830	9.76	20231031	29200	-48.01	20221116	13830	9.76	20231031	3.11	N	288620	500	34 억		251279	N	N	34	N	00	N
147	20231106	150938	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15170	430	2	2.92	329309000	21697	283.36	14840	15330	14840	19160	10320	14740	15177.63	3.60	0	4242	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1059	123.33	1.48	12	0.31	123.00	10231.00	29200	20221116	-48.05	13830	20231031	9.69	24100	-37.05	20230309	13830	9.69	20231031	29200	-48.05	20221116	13830	9.69	20231031	3.11	N	288620	500	34 억		251279	N	N	5	N	00	N
148	20231106	140933	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15210	470	2	3.19	309161850	20371	266.04	14840	15330	14840	19160	10320	14740	15176.57	3.60	0	3804	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1062	123.66	1.49	12	0.29	123.00	10231.00	29200	20221116	-47.91	13830	20231031	9.98	24100	-36.89	20230309	13830	9.98	20231031	29200	-47.91	20221116	13830	9.98	20231031	3.11	N	288620	500	34 억		251279	N	N	5	N	00	N
149	20231106	130941	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15230	490	2	3.32	242445230	15983	208.74	14840	15330	14840	19160	10320	14740	15168.94	3.60	0	1414	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1063	123.82	1.49	12	0.23	123.00	10231.00	29200	20221116	-47.84	13830	20231031	10.12	24100	-36.80	20230309	13830	10.12	20231031	29200	-47.84	20221116	13830	10.12	20231031	3.11	N	288620	500	34 억		251279	N	N	5	N	00	N
150	20231106	120939	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15300	560	2	3.80	173389070	11454	149.59	14840	15330	14840	19160	10320	14740	15137.86	3.60	0	2031	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1068	124.39	1.50	12	0.16	123.00	10231.00	29200	20221116	-47.60	13830	20231031	10.63	24100	-36.51	20230309	13830	10.63	20231031	29200	-47.60	20221116	13830	10.63	20231031	3.11	N	288620	500	34 억		251279	N	N	5	N	00	N
151	20231106	110936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15280	540	2	3.66	138871660	9196	120.10	14840	15290	14840	19160	10320	14740	15101.31	3.60	0	1396	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1066	124.23	1.49	12	0.13	123.00	10231.00	29200	20221116	-47.67	13830	20231031	10.48	24100	-36.60	20230309	13830	10.48	20231031	29200	-47.67	20221116	13830	10.48	20231031	3.11	N	288620	500	34 억		251279	N	N	5	N	00	N
152	20231106	100911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	15050	310	2	2.10	59899290	3996	52.19	14840	15110	14840	19160	10320	14740	14989.81	3.60	0	192	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1050	122.36	1.47	12	0.06	123.00	10231.00	29200	20221116	-48.46	13830	20231031	8.82	24100	-37.55	20230309	13830	8.82	20231031	29200	-48.46	20221116	13830	8.82	20231031	3.11	N	288620	500	34 억		251279	N	N	5	N	00	N
153	20231106	090936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14970	230	2	1.56	6707360	450	5.88	14840	15090	14840	19160	10320	14740	14905.24	3.60	0	10	15033	14886	14653	14506	14273	14960	14580	35	4420	500	10310	10	1	6979316	1045	121.71	1.46	12	0.01	123.00	10231.00	29200	20221116	-48.73	13830	20231031	8.24	24100	-37.88	20230309	13830	8.24	20231031	29200	-48.73	20221116	13830	8.24	20231031	3.11	N	288620	500	34 억		251279	N	N	5	N	00	N
154	20231103	160925	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14740	180	2	1.24	110774280	7576	67.78	14590	14800	14420	18920	10200	14560	14621.72	3.58	0	1397	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1029	119.84	1.44	12	0.11	123.00	10231.00	29200	20221116	-49.52	13830	20231031	6.58	24100	-38.84	20230309	13830	6.58	20231031	29200	-49.52	20221116	13830	6.58	20231031	3.09	N	288620	500	34 억		249887	N	N	5	N	00	N
155	20231103	150919	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14750	190	2	1.30	107811380	7375	65.98	14590	14800	14420	18920	10200	14560	14618.49	3.58	0	1343	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1029	119.92	1.44	12	0.11	123.00	10231.00	29200	20221116	-49.49	13830	20231031	6.65	24100	-38.80	20230309	13830	6.65	20231031	29200	-49.49	20221116	13830	6.65	20231031	3.09	N	288620	500	34 억		249887	N	N	0	N	00	N
156	20231103	140920	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14750	190	2	1.30	102242850	6997	62.60	14590	14800	14420	18920	10200	14560	14612.38	3.58	0	1316	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1029	119.92	1.44	12	0.10	123.00	10231.00	29200	20221116	-49.49	13830	20231031	6.65	24100	-38.80	20230309	13830	6.65	20231031	29200	-49.49	20221116	13830	6.65	20231031	3.09	N	288620	500	34 억		249887	N	N	0	N	00	N
157	20231103	130921	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14740	180	2	1.24	91401010	6262	56.03	14590	14800	14420	18920	10200	14560	14596.14	3.58	0	867	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1029	119.84	1.44	12	0.09	123.00	10231.00	29200	20221116	-49.52	13830	20231031	6.58	24100	-38.84	20230309	13830	6.58	20231031	29200	-49.52	20221116	13830	6.58	20231031	3.09	N	288620	500	34 억		249887	N	N	0	N	00	N
158	20231103	120918	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14780	220	2	1.51	80768230	5541	49.58	14590	14790	14420	18920	10200	14560	14576.47	3.58	0	758	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1032	120.16	1.44	12	0.08	123.00	10231.00	29200	20221116	-49.38	13830	20231031	6.87	24100	-38.67	20230309	13830	6.87	20231031	29200	-49.38	20221116	13830	6.87	20231031	3.09	N	288620	500	34 억		249887	N	N	0	N	00	N
159	20231103	110927	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14690	130	2	0.89	64303380	4422	39.56	14590	14700	14420	18920	10200	14560	14541.70	3.58	0	54	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1025	119.43	1.44	12	0.06	123.00	10231.00	29200	20221116	-49.69	13830	20231031	6.22	24100	-39.05	20230309	13830	6.22	20231031	29200	-49.69	20221116	13830	6.22	20231031	3.09	N	288620	500	34 억		249887	N	N	0	N	00	N
160	20231103	100908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14490	-70	5	-0.48	38590770	2658	23.78	14590	14600	14420	18920	10200	14560	14518.72	3.58	0	-674	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1011	117.80	1.42	12	0.04	123.00	10231.00	29200	20221116	-50.38	13830	20231031	4.77	24100	-39.88	20230309	13830	4.77	20231031	29200	-50.38	20221116	13830	4.77	20231031	3.09	N	288620	500	34 억		249887	N	N	0	N	00	N
161	20231103	090914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14550	-10	5	-0.07	10588970	727	6.50	14590	14600	14500	18920	10200	14560	14565.30	3.58	0	-525	14920	14740	14400	14220	13880	14830	14310	35	4360	500	10190	10	1	6979316	1015	118.29	1.42	12	0.01	123.00	10231.00	29200	20221116	-50.17	13830	20231031	5.21	24100	-39.63	20230309	13830	5.21	20231031	29200	-50.17	20221116	13830	5.21	20231031	3.09	N	288620	500	34 억		249887	N	N	0	N	00	N
162	20231102	160914	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14560	500	2	3.56	159968250	11066	108.00	14060	14580	14060	18270	9850	14060	14455.83	3.52	0	3886	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1016	118.37	1.42	12	0.16	123.00	10231.00	29200	20221116	-50.14	13830	20231031	5.28	24100	-39.59	20230309	13830	5.28	20231031	29200	-50.14	20221116	13830	5.28	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
163	20231102	150924	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14560	500	2	3.56	152610220	10561	103.07	14060	14570	14060	18270	9850	14060	14450.36	3.52	0	3475	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1016	118.37	1.42	12	0.15	123.00	10231.00	29200	20221116	-50.14	13830	20231031	5.28	24100	-39.59	20230309	13830	5.28	20231031	29200	-50.14	20221116	13830	5.28	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
164	20231102	140910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14530	470	2	3.34	143719400	9950	97.11	14060	14570	14060	18270	9850	14060	14444.16	3.52	0	3182	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1014	118.13	1.42	12	0.14	123.00	10231.00	29200	20221116	-50.24	13830	20231031	5.06	24100	-39.71	20230309	13830	5.06	20231031	29200	-50.24	20221116	13830	5.06	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
165	20231102	130913	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14540	480	2	3.41	117156470	8123	79.28	14060	14540	14060	18270	9850	14060	14422.81	3.52	0	2256	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1015	118.21	1.42	12	0.12	123.00	10231.00	29200	20221116	-50.21	13830	20231031	5.13	24100	-39.67	20230309	13830	5.13	20231031	29200	-50.21	20221116	13830	5.13	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
166	20231102	120911	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14530	470	2	3.34	99686870	6920	67.54	14060	14540	14060	18270	9850	14060	14405.62	3.52	0	2032	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1014	118.13	1.42	12	0.10	123.00	10231.00	29200	20221116	-50.24	13830	20231031	5.06	24100	-39.71	20230309	13830	5.06	20231031	29200	-50.24	20221116	13830	5.06	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
167	20231102	110908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14520	460	2	3.27	91760670	6374	62.21	14060	14530	14060	18270	9850	14060	14396.09	3.52	0	1932	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1013	118.05	1.42	12	0.09	123.00	10231.00	29200	20221116	-50.27	13830	20231031	4.99	24100	-39.75	20230309	13830	4.99	20231031	29200	-50.27	20221116	13830	4.99	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
168	20231102	100910	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14380	320	2	2.28	47969710	3346	32.66	14060	14440	14060	18270	9850	14060	14336.43	3.52	0	901	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1004	116.91	1.41	12	0.05	123.00	10231.00	29200	20221116	-50.75	13830	20231031	3.98	24100	-40.33	20230309	13830	3.98	20231031	29200	-50.75	20221116	13830	3.98	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
169	20231102	090917	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14330	270	2	1.92	9808620	691	6.74	14060	14340	14060	18270	9850	14060	14194.82	3.52	0	176	14620	14340	14120	13840	13620	14480	13980	35	4210	500	9840	10	1	6979316	1000	116.50	1.40	12	0.01	123.00	10231.00	29200	20221116	-50.92	13830	20231031	3.62	24100	-40.54	20230309	13830	3.62	20231031	29200	-50.92	20221116	13830	3.62	20231031	3.11	N	288620	500	34 억		245635	N	N	1	N	00	N
170	20231101	160907	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14060	110	2	0.79	144077570	10242	98.83	13910	14400	13900	18130	9770	13950	14067.33	3.50	0	1274	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	981	114.31	1.37	12	0.15	123.00	10231.00	29200	20221116	-51.85	13830	20231031	1.66	24100	-41.66	20230309	13830	1.66	20231031	29200	-51.85	20221116	13830	1.66	20231031	3.09	N	288620	500	34 억		244277	N	N	1	N	00	N
171	20231101	150909	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	120	2	0.86	139901890	9945	95.97	13910	14400	13900	18130	9770	13950	14067.56	3.50	0	1208	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	982	114.39	1.38	12	0.14	123.00	10231.00	29200	20221116	-51.82	13830	20231031	1.74	24100	-41.62	20230309	13830	1.74	20231031	29200	-51.82	20221116	13830	1.74	20231031	3.09	N	288620	500	34 억		244277	N	N	17	N	00	N
172	20231101	140900	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14070	120	2	0.86	100537780	7142	68.92	13910	14400	13900	18130	9770	13950	14076.98	3.50	0	810	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	982	114.39	1.38	12	0.10	123.00	10231.00	29200	20221116	-51.82	13830	20231031	1.74	24100	-41.62	20230309	13830	1.74	20231031	29200	-51.82	20221116	13830	1.74	20231031	3.09	N	288620	500	34 억		244277	N	N	17	N	00	N
173	20231101	130908	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14090	140	2	1.00	95711570	6799	65.61	13910	14400	13900	18130	9770	13950	14077.30	3.50	0	734	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	983	114.55	1.38	12	0.10	123.00	10231.00	29200	20221116	-51.75	13830	20231031	1.88	24100	-41.54	20230309	13830	1.88	20231031	29200	-51.75	20221116	13830	1.88	20231031	3.09	N	288620	500	34 억		244277	N	N	17	N	00	N
174	20231101	120928	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14170	220	2	1.58	63449270	4511	43.53	13910	14400	13900	18130	9770	13950	14065.46	3.50	0	366	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	989	115.20	1.39	12	0.06	123.00	10231.00	29200	20221116	-51.47	13830	20231031	2.46	24100	-41.20	20230309	13830	2.46	20231031	29200	-51.47	20221116	13830	2.46	20231031	3.09	N	288620	500	34 억		244277	N	N	17	N	00	N
175	20231101	110936	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	13990	40	2	0.29	56548420	4021	38.80	13910	14400	13900	18130	9770	13950	14063.27	3.50	0	428	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	976	113.74	1.37	12	0.06	123.00	10231.00	29200	20221116	-52.09	13830	20231031	1.16	24100	-41.95	20230309	13830	1.16	20231031	29200	-52.09	20221116	13830	1.16	20231031	3.09	N	288620	500	34 억		244277	N	N	17	N	00	N
176	20231101	100922	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14090	140	2	1.00	28819330	2050	19.78	13910	14400	13900	18130	9770	13950	14058.21	3.50	0	1022	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	983	114.55	1.38	12	0.03	123.00	10231.00	29200	20221116	-51.75	13830	20231031	1.88	24100	-41.54	20230309	13830	1.88	20231031	29200	-51.75	20221116	13830	1.88	20231031	3.09	N	288620	500	34 억		244277	N	N	17	N	00	N
177	20231101	090923	55	50.00	KOSDAQ		일반전기전자	N	N	N	Y	50	N	14110	160	2	1.15	6927570	495	4.78	13910	14400	13900	18130	9770	13950	13995.09	3.50	0	-20	14736	14342	14086	13692	13436	14215	13565	35	4180	500	9760	10	1	6979316	985	114.72	1.38	12	0.01	123.00	10231.00	29200	20221116	-51.68	13830	20231031	2.02	24100	-41.45	20230309	13830	2.02	20231031	29200	-51.68	20221116	13830	2.02	20231031	3.09	N	288620	500	34 억		244277	N	N	17	N	00	N