KissMeData/053160/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	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	170	2	1.44	1103984430	92409	45.56	11920	12100	11700	15370	8290	11830	11946.55	3.06	0	-314	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	720	53.81	1.21	12	1.54	223.00	9917.00	12120	20231129	-0.99	5940	20230103	102.02	12120	-0.99	20231129	5940	102.02	20230103	12120	-0.99	20231129	5940	102.02	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
3	20231130	150553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11970	140	2	1.18	969616180	81199	40.03	11920	12100	11700	15370	8290	11830	11941.23	3.06	0	2269	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	718	53.68	1.21	12	1.35	223.00	9917.00	12120	20231129	-1.24	5940	20230103	101.52	12120	-1.24	20231129	5940	101.52	20230103	12120	-1.24	20231129	5940	101.52	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
4	20231130	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11960	130	2	1.10	697329540	58317	28.75	11920	12100	11730	15370	8290	11830	11957.57	3.06	0	3698	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	718	53.63	1.21	12	0.97	223.00	9917.00	12120	20231129	-1.32	5940	20230103	101.35	12120	-1.32	20231129	5940	101.35	20230103	12120	-1.32	20231129	5940	101.35	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
5	20231130	130548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	210	2	1.78	635893720	53206	26.23	11920	12100	11730	15370	8290	11830	11951.54	3.06	0	3287	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	722	53.99	1.21	12	0.89	223.00	9917.00	12120	20231129	-0.66	5940	20230103	102.69	12120	-0.66	20231129	5940	102.69	20230103	12120	-0.66	20231129	5940	102.69	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
6	20231130	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11900	70	2	0.59	501009730	42008	20.71	11920	12090	11730	15370	8290	11830	11926.53	3.06	0	-1426	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	714	53.36	1.20	12	0.70	223.00	9917.00	12120	20231129	-1.82	5940	20230103	100.34	12120	-1.82	20231129	5940	100.34	20230103	12120	-1.82	20231129	5940	100.34	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
7	20231130	110553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	160	2	1.35	470344620	39441	19.44	11920	12090	11730	15370	8290	11830	11925.27	3.06	0	-1410	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	719	53.77	1.21	12	0.66	223.00	9917.00	12120	20231129	-1.07	5940	20230103	101.85	12120	-1.07	20231129	5940	101.85	20230103	12120	-1.07	20231129	5940	101.85	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
8	20231130	100547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	160	2	1.35	321120420	26943	13.28	11920	12090	11730	15370	8290	11830	11918.51	3.06	0	-2675	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	719	53.77	1.21	12	0.45	223.00	9917.00	12120	20231129	-1.07	5940	20230103	101.85	12120	-1.07	20231129	5940	101.85	20230103	12120	-1.07	20231129	5940	101.85	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
9	20231130	090549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	90	2	0.76	122398910	10247	5.05	11920	12090	11840	15370	8290	11830	11944.85	3.06	0	-1350	12836	12332	11616	11112	10396	12585	11365	30	3540	500	7570	10	1	6000000	715	53.45	1.20	12	0.17	223.00	9917.00	12120	20231129	-1.65	5940	20230103	100.67	12120	-1.65	20231129	5940	100.67	20230103	12120	-1.65	20231129	5940	100.67	20230103	4.75	N	053160	500	30 억		183829	N	N	0	N	00	N
10	20231129	160547	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11830	900	2	8.23	2352084220	200617	1189.55	10970	12120	10900	14200	7660	10930	11724.16	2.94	0	9726	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	710	53.05	1.19	12	3.34	223.00	9917.00	12120	20231129	-2.39	5940	20230103	99.16	12120	-2.39	20231129	5940	99.16	20230103	12120	-2.39	20231129	5940	99.16	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
11	20231129	150550	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11760	830	2	7.59	2222291390	189670	1124.64	10970	12120	10900	14200	7660	10930	11716.62	2.94	0	10894	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	706	52.74	1.19	12	3.16	223.00	9917.00	12120	20231129	-2.97	5940	20230103	97.98	12120	-2.97	20231129	5940	97.98	20230103	12120	-2.97	20231129	5940	97.98	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
12	20231129	140548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11770	840	2	7.69	2049522750	175019	1037.76	10970	12120	10900	14200	7660	10930	11710.29	2.94	0	13203	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	706	52.78	1.19	12	2.92	223.00	9917.00	12120	20231129	-2.89	5940	20230103	98.15	12120	-2.89	20231129	5940	98.15	20230103	12120	-2.89	20231129	5940	98.15	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
13	20231129	130550	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11780	850	2	7.78	1861413870	158912	942.26	10970	12120	10900	14200	7660	10930	11713.49	2.94	0	7369	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	707	52.83	1.19	12	2.65	223.00	9917.00	12120	20231129	-2.81	5940	20230103	98.32	12120	-2.81	20231129	5940	98.32	20230103	12120	-2.81	20231129	5940	98.32	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
14	20231129	120550	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11840	910	2	8.33	1270990450	109324	648.23	10970	12000	10900	14200	7660	10930	11625.91	2.94	0	2997	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	710	53.09	1.19	12	1.82	223.00	9917.00	12000	20231129	-1.33	5940	20230103	99.33	12000	-1.33	20231129	5940	99.33	20230103	12000	-1.33	20231129	5940	99.33	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
15	20231129	110551	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11840	910	2	8.33	995672800	86236	511.33	10970	11910	10900	14200	7660	10930	11545.91	2.94	0	638	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	710	53.09	1.19	12	1.44	223.00	9917.00	11910	20231129	-0.59	5940	20230103	99.33	11910	-0.59	20231129	5940	99.33	20230103	11910	-0.59	20231129	5940	99.33	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
16	20231129	100548	57	100.00	KOSDAQ	신고가	일반전기전자	N	N	N	N		N	11460	530	2	4.85	447687690	39501	234.22	10970	11550	10900	14200	7660	10930	11333.58	2.94	0	4129	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	688	51.39	1.16	12	0.66	223.00	9917.00	11550	20231129	-0.78	5940	20230103	92.93	11550	-0.78	20231129	5940	92.93	20230103	11550	-0.78	20231129	5940	92.93	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
17	20231129	090546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	10	2	0.09	10300330	943	5.59	10970	11000	10900	14200	7660	10930	10922.94	2.94	0	-72	11123	11026	10843	10746	10563	11075	10795	30	3270	500	6990	10	1	6000000	656	49.06	1.10	12	0.02	223.00	9917.00	11200	20230804	-2.32	5940	20230103	84.18	11200	-2.32	20230804	5940	84.18	20230103	11200	-2.32	20230804	5940	84.18	20230103	4.62	N	053160	500	30 억		176192	N	N	0	N	00	N
18	20231128	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10930	80	2	0.74	181772400	16759	125.92	10850	10940	10660	14100	7600	10850	10846.23	2.95	0	-1017	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	656	49.01	1.10	12	0.28	223.00	9917.00	11200	20230804	-2.41	5940	20230103	84.01	11200	-2.41	20230804	5940	84.01	20230103	11200	-2.41	20230804	5940	84.01	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
19	20231128	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10920	70	2	0.65	169683570	15653	117.61	10850	10930	10660	14100	7600	10850	10840.32	2.95	0	-1217	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	655	48.97	1.10	12	0.26	223.00	9917.00	11200	20230804	-2.50	5940	20230103	83.84	11200	-2.50	20230804	5940	83.84	20230103	11200	-2.50	20230804	5940	83.84	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
20	20231128	140547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	40	2	0.37	128971620	11923	89.59	10850	10920	10660	14100	7600	10850	10817.04	2.95	0	-2459	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	653	48.83	1.10	12	0.20	223.00	9917.00	11200	20230804	-2.77	5940	20230103	83.33	11200	-2.77	20230804	5940	83.33	20230103	11200	-2.77	20230804	5940	83.33	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
21	20231128	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10870	20	2	0.18	106863620	9897	74.36	10850	10900	10660	14100	7600	10850	10797.58	2.95	0	-2916	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	652	48.74	1.10	12	0.16	223.00	9917.00	11200	20230804	-2.95	5940	20230103	83.00	11200	-2.95	20230804	5940	83.00	20230103	11200	-2.95	20230804	5940	83.00	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
22	20231128	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-70	5	-0.65	73595140	6838	51.38	10850	10900	10660	14100	7600	10850	10762.67	2.95	0	-2527	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	647	48.34	1.09	12	0.11	223.00	9917.00	11200	20230804	-3.75	5940	20230103	81.48	11200	-3.75	20230804	5940	81.48	20230103	11200	-3.75	20230804	5940	81.48	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
23	20231128	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	-20	5	-0.18	50733300	4726	35.51	10850	10900	10660	14100	7600	10850	10734.93	2.95	0	-1212	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	650	48.57	1.09	12	0.08	223.00	9917.00	11200	20230804	-3.30	5940	20230103	82.32	11200	-3.30	20230804	5940	82.32	20230103	11200	-3.30	20230804	5940	82.32	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
24	20231128	100545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-70	5	-0.65	36210090	3382	25.41	10850	10900	10660	14100	7600	10850	10706.71	2.95	0	-692	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	647	48.34	1.09	12	0.06	223.00	9917.00	11200	20230804	-3.75	5940	20230103	81.48	11200	-3.75	20230804	5940	81.48	20230103	11200	-3.75	20230804	5940	81.48	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
25	20231128	090544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	-70	5	-0.65	173000	16	0.12	10850	10880	10780	14100	7600	10850	10812.50	2.95	0	2	11036	10942	10756	10662	10476	10990	10710	30	3250	500	6940	10	1	6000000	647	48.34	1.09	12	0.00	223.00	9917.00	11200	20230804	-3.75	5940	20230103	81.48	11200	-3.75	20230804	5940	81.48	20230103	11200	-3.75	20230804	5940	81.48	20230103	4.84	N	053160	500	30 억		176977	N	N	0	N	00	N
26	20231127	160543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10850	60	2	0.56	142563190	13299	29.31	10750	10850	10570	14020	7560	10790	10719.84	3.03	0	-4958	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	651	48.65	1.09	12	0.22	223.00	9917.00	11200	20230804	-3.12	5940	20230103	82.66	11200	-3.12	20230804	5940	82.66	20230103	11200	-3.12	20230804	5940	82.66	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
27	20231127	150543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	10	2	0.09	115643960	10815	23.83	10750	10830	10570	14020	7560	10790	10692.92	3.03	0	-5104	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	648	48.43	1.09	12	0.18	223.00	9917.00	11200	20230804	-3.57	5940	20230103	81.82	11200	-3.57	20230804	5940	81.82	20230103	11200	-3.57	20230804	5940	81.82	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
28	20231127	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	10	2	0.09	108273460	10132	22.33	10750	10810	10570	14020	7560	10790	10686.29	3.03	0	-5181	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	648	48.43	1.09	12	0.17	223.00	9917.00	11200	20230804	-3.57	5940	20230103	81.82	11200	-3.57	20230804	5940	81.82	20230103	11200	-3.57	20230804	5940	81.82	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
29	20231127	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	-80	5	-0.74	94696670	8872	19.55	10750	10810	10570	14020	7560	10790	10673.66	3.03	0	-5194	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	643	48.03	1.08	12	0.15	223.00	9917.00	11200	20230804	-4.38	5940	20230103	80.30	11200	-4.38	20230804	5940	80.30	20230103	11200	-4.38	20230804	5940	80.30	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
30	20231127	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	-80	5	-0.74	82125420	7700	16.97	10750	10810	10570	14020	7560	10790	10665.64	3.03	0	-4824	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	643	48.03	1.08	12	0.13	223.00	9917.00	11200	20230804	-4.38	5940	20230103	80.30	11200	-4.38	20230804	5940	80.30	20230103	11200	-4.38	20230804	5940	80.30	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
31	20231127	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-100	5	-0.93	75309090	7064	15.57	10750	10810	10570	14020	7560	10790	10660.97	3.03	0	-4394	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	641	47.94	1.08	12	0.12	223.00	9917.00	11200	20230804	-4.55	5940	20230103	79.97	11200	-4.55	20230804	5940	79.97	20230103	11200	-4.55	20230804	5940	79.97	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
32	20231127	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	-210	5	-1.95	58647950	5496	12.11	10750	10810	10580	14020	7560	10790	10671.02	3.03	0	-3201	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	635	47.44	1.07	12	0.09	223.00	9917.00	11200	20230804	-5.54	5940	20230103	78.11	11200	-5.54	20230804	5940	78.11	20230103	11200	-5.54	20230804	5940	78.11	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
33	20231127	090540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	-40	5	-0.37	3353720	312	0.69	10750	10760	10710	14020	7560	10790	10749.10	3.03	0	-91	11303	11046	10673	10416	10043	11175	10545	30	3230	500	6900	10	1	6000000	645	48.21	1.08	12	0.01	223.00	9917.00	11200	20230804	-4.02	5940	20230103	80.98	11200	-4.02	20230804	5940	80.98	20230103	11200	-4.02	20230804	5940	80.98	20230103	4.92	N	053160	500	30 억		182086	N	N	0	N	00	N
34	20231124	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	360	2	3.45	483324810	45278	266.39	10470	10930	10300	13550	7310	10430	10674.61	2.77	0	15806	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	647	48.39	1.09	12	0.75	223.00	9917.00	11200	20230804	-3.66	5940	20230103	81.65	11200	-3.66	20230804	5940	81.65	20230103	11200	-3.66	20230804	5940	81.65	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
35	20231124	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10730	300	2	2.88	461682590	43262	254.53	10470	10930	10300	13550	7310	10430	10671.78	2.77	0	15293	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	644	48.12	1.08	12	0.72	223.00	9917.00	11200	20230804	-4.20	5940	20230103	80.64	11200	-4.20	20230804	5940	80.64	20230103	11200	-4.20	20230804	5940	80.64	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
36	20231124	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	260	2	2.49	426689700	39975	235.19	10470	10930	10300	13550	7310	10430	10673.91	2.77	0	15212	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	641	47.94	1.08	12	0.67	223.00	9917.00	11200	20230804	-4.55	5940	20230103	79.97	11200	-4.55	20230804	5940	79.97	20230103	11200	-4.55	20230804	5940	79.97	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
37	20231124	130538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	360	2	3.45	348295630	32719	192.50	10470	10930	10300	13550	7310	10430	10645.06	2.77	0	12662	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	647	48.39	1.09	12	0.55	223.00	9917.00	11200	20230804	-3.66	5940	20230103	81.65	11200	-3.66	20230804	5940	81.65	20230103	11200	-3.66	20230804	5940	81.65	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
38	20231124	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10790	360	2	3.45	328492700	30881	181.69	10470	10930	10300	13550	7310	10430	10637.37	2.77	0	11750	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	647	48.39	1.09	12	0.51	223.00	9917.00	11200	20230804	-3.66	5940	20230103	81.65	11200	-3.66	20230804	5940	81.65	20230103	11200	-3.66	20230804	5940	81.65	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
39	20231124	110539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	350	2	3.36	260989180	24614	144.81	10470	10930	10300	13550	7310	10430	10603.28	2.77	0	8443	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	647	48.34	1.09	12	0.41	223.00	9917.00	11200	20230804	-3.75	5940	20230103	81.48	11200	-3.75	20230804	5940	81.48	20230103	11200	-3.75	20230804	5940	81.48	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
40	20231124	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10380	-50	5	-0.48	62808850	6092	35.84	10470	10470	10300	13550	7310	10430	10310.05	2.77	0	1057	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	623	46.55	1.05	12	0.10	223.00	9917.00	11200	20230804	-7.32	5940	20230103	74.75	11200	-7.32	20230804	5940	74.75	20230103	11200	-7.32	20230804	5940	74.75	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
41	20231124	090538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	0	3	0.00	177430	17	0.10	10470	10470	10430	13550	7310	10430	10437.06	2.77	0	-5	10563	10496	10383	10316	10203	10530	10350	30	3120	500	6670	10	1	6000000	626	46.77	1.05	12	0.00	223.00	9917.00	11200	20230804	-6.88	5940	20230103	75.59	11200	-6.88	20230804	5940	75.59	20230103	11200	-6.88	20230804	5940	75.59	20230103	4.89	N	053160	500	30 억		166466	N	N	0	N	00	N
42	20231123	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	80	2	0.77	175834710	16985	57.55	10270	10450	10270	13450	7250	10350	10352.35	2.78	0	-607	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	626	46.77	1.05	12	0.28	223.00	9917.00	11200	20230804	-6.88	5940	20230103	75.59	11200	-6.88	20230804	5940	75.59	20230103	11200	-6.88	20230804	5940	75.59	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
43	20231123	150552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	40	2	0.39	129832510	12574	42.61	10270	10390	10270	13450	7250	10350	10325.47	2.78	0	-1425	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	623	46.59	1.05	12	0.21	223.00	9917.00	11200	20230804	-7.23	5940	20230103	74.92	11200	-7.23	20230804	5940	74.92	20230103	11200	-7.23	20230804	5940	74.92	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
44	20231123	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	20	2	0.19	71323830	6918	23.44	10270	10390	10270	13450	7250	10350	10309.89	2.78	0	-433	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	622	46.50	1.05	12	0.12	223.00	9917.00	11200	20230804	-7.41	5940	20230103	74.58	11200	-7.41	20230804	5940	74.58	20230103	11200	-7.41	20230804	5940	74.58	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
45	20231123	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	40	2	0.39	69882370	6779	22.97	10270	10390	10270	13450	7250	10350	10308.65	2.78	0	-397	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	623	46.59	1.05	12	0.11	223.00	9917.00	11200	20230804	-7.23	5940	20230103	74.92	11200	-7.23	20230804	5940	74.92	20230103	11200	-7.23	20230804	5940	74.92	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
46	20231123	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-10	5	-0.10	61445360	5965	20.21	10270	10390	10270	13450	7250	10350	10300.98	2.78	0	-275	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	620	46.37	1.04	12	0.10	223.00	9917.00	11200	20230804	-7.68	5940	20230103	74.07	11200	-7.68	20230804	5940	74.07	20230103	11200	-7.68	20230804	5940	74.07	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
47	20231123	110551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10280	-70	5	-0.68	53662650	5210	17.65	10270	10390	10270	13450	7250	10350	10299.93	2.78	0	372	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	617	46.10	1.04	12	0.09	223.00	9917.00	11200	20230804	-8.21	5940	20230103	73.06	11200	-8.21	20230804	5940	73.06	20230103	11200	-8.21	20230804	5940	73.06	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
48	20231123	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-40	5	-0.39	13861210	1344	4.55	10270	10390	10270	13450	7250	10350	10313.40	2.78	0	248	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	619	46.23	1.04	12	0.02	223.00	9917.00	11200	20230804	-7.95	5940	20230103	73.57	11200	-7.95	20230804	5940	73.57	20230103	11200	-7.95	20230804	5940	73.57	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
49	20231123	090537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	0	3	0.00	1291270	125	0.42	10270	10350	10270	13450	7250	10350	10330.16	2.78	0	-3	10710	10530	10290	10110	9870	10620	10200	30	3100	500	6620	10	1	6000000	621	46.41	1.04	12	0.00	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.80	N	053160	500	30 억		167073	N	N	0	N	00	N
50	20231122	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	40	2	0.39	303045260	29511	136.11	10250	10470	10050	13400	7220	10310	10268.89	2.67	0	6891	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	621	46.41	1.04	12	0.49	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
51	20231122	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	40	2	0.39	290072360	28257	130.32	10250	10470	10050	13400	7220	10310	10265.50	2.67	0	6899	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	621	46.41	1.04	12	0.47	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
52	20231122	140522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	0	3	0.00	261114570	25451	117.38	10250	10470	10050	13400	7220	10310	10259.50	2.67	0	6395	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	619	46.23	1.04	12	0.42	223.00	9917.00	11200	20230804	-7.95	5940	20230103	73.57	11200	-7.95	20230804	5940	73.57	20230103	11200	-7.95	20230804	5940	73.57	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
53	20231122	130542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	60	2	0.58	259135000	25259	116.50	10250	10470	10050	13400	7220	10310	10259.12	2.67	0	6375	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	622	46.50	1.05	12	0.42	223.00	9917.00	11200	20230804	-7.41	5940	20230103	74.58	11200	-7.41	20230804	5940	74.58	20230103	11200	-7.41	20230804	5940	74.58	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
54	20231122	120545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-10	5	-0.10	250130670	24389	112.49	10250	10470	10050	13400	7220	10310	10255.88	2.67	0	6405	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	618	46.19	1.04	12	0.41	223.00	9917.00	11200	20230804	-8.04	5940	20230103	73.40	11200	-8.04	20230804	5940	73.40	20230103	11200	-8.04	20230804	5940	73.40	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
55	20231122	110607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	0	3	0.00	243526660	23748	109.53	10250	10470	10050	13400	7220	10310	10254.62	2.67	0	6409	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	619	46.23	1.04	12	0.40	223.00	9917.00	11200	20230804	-7.95	5940	20230103	73.57	11200	-7.95	20230804	5940	73.57	20230103	11200	-7.95	20230804	5940	73.57	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
56	20231122	100552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	40	2	0.39	162178010	15907	73.37	10250	10390	10050	13400	7220	10310	10195.39	2.67	0	1226	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	621	46.41	1.04	12	0.27	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
57	20231122	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	-160	5	-1.55	25019380	2467	11.38	10250	10250	10050	13400	7220	10310	10141.62	2.67	0	21	11076	10692	10486	10102	9896	10590	10000	30	3090	500	6590	10	1	6000000	609	45.52	1.02	12	0.04	223.00	9917.00	11200	20230804	-9.38	5940	20230103	70.88	11200	-9.38	20230804	5940	70.88	20230103	11200	-9.38	20230804	5940	70.88	20230103	4.87	N	053160	500	30 억		160183	N	N	0	N	00	N
58	20231121	160526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-260	5	-2.46	227564260	21676	57.26	10570	10870	10280	13740	7400	10570	10498.13	2.76	0	-5806	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	619	46.23	1.04	12	0.36	223.00	9917.00	11200	20230804	-7.95	5940	20230103	73.57	11200	-7.95	20230804	5940	73.57	20230103	11200	-7.95	20230804	5940	73.57	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
59	20231121	150526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	-180	5	-1.70	216263240	20580	54.36	10570	10870	10280	13740	7400	10570	10508.14	2.76	0	-4932	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	623	46.59	1.05	12	0.34	223.00	9917.00	11200	20230804	-7.23	5940	20230103	74.92	11200	-7.23	20230804	5940	74.92	20230103	11200	-7.23	20230804	5940	74.92	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
60	20231121	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	-120	5	-1.14	171656200	16262	42.96	10570	10870	10350	13740	7400	10570	10555.58	2.76	0	-2489	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	627	46.86	1.05	12	0.27	223.00	9917.00	11200	20230804	-6.70	5940	20230103	75.93	11200	-6.70	20230804	5940	75.93	20230103	11200	-6.70	20230804	5940	75.93	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
61	20231121	130519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	-130	5	-1.23	154718690	14638	38.67	10570	10870	10350	13740	7400	10570	10569.66	2.76	0	-1235	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	626	46.82	1.05	12	0.24	223.00	9917.00	11200	20230804	-6.79	5940	20230103	75.76	11200	-6.79	20230804	5940	75.76	20230103	11200	-6.79	20230804	5940	75.76	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
62	20231121	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	60	2	0.57	83276130	7808	20.63	10570	10870	10530	13740	7400	10570	10666.65	2.76	0	-112	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	638	47.67	1.07	12	0.13	223.00	9917.00	11200	20230804	-5.09	5940	20230103	78.96	11200	-5.09	20230804	5940	78.96	20230103	11200	-5.09	20230804	5940	78.96	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
63	20231121	110517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10640	70	2	0.66	66210550	6198	16.37	10570	10870	10530	13740	7400	10570	10684.30	2.76	0	100	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	638	47.71	1.07	12	0.10	223.00	9917.00	11200	20230804	-5.00	5940	20230103	79.12	11200	-5.00	20230804	5940	79.12	20230103	11200	-5.00	20230804	5940	79.12	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
64	20231121	100505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	110	2	1.04	58538730	5477	14.47	10570	10870	10530	13740	7400	10570	10690.16	2.76	0	129	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	641	47.89	1.08	12	0.09	223.00	9917.00	11200	20230804	-4.64	5940	20230103	79.80	11200	-4.64	20230804	5940	79.80	20230103	11200	-4.64	20230804	5940	79.80	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
65	20231121	090512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10580	10	2	0.09	10669780	1011	2.67	10570	10580	10530	13740	7400	10570	10552.02	2.76	0	-868	11090	10830	10630	10370	10170	10960	10500	30	3170	500	6760	10	1	6000000	635	47.44	1.07	12	0.02	223.00	9917.00	11200	20230804	-5.54	5940	20230103	78.11	11200	-5.54	20230804	5940	78.11	20230103	11200	-5.54	20230804	5940	78.11	20230103	4.94	N	053160	500	30 억		165558	N	N	0	N	00	N
66	20231120	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10570	70	2	0.67	406557620	37845	221.06	10510	10890	10430	13650	7350	10500	10742.70	2.72	0	2698	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	634	47.40	1.07	12	0.63	223.00	9917.00	11200	20230804	-5.62	5940	20230103	77.95	11200	-5.62	20230804	5940	77.95	20230103	11200	-5.62	20230804	5940	77.95	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
67	20231120	150519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10590	90	2	0.86	388482830	36135	211.07	10510	10890	10430	13650	7350	10500	10750.87	2.72	0	4295	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	635	47.49	1.07	12	0.60	223.00	9917.00	11200	20230804	-5.45	5940	20230103	78.28	11200	-5.45	20230804	5940	78.28	20230103	11200	-5.45	20230804	5940	78.28	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
68	20231120	140518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10730	230	2	2.19	301719410	27995	163.52	10510	10890	10430	13650	7350	10500	10777.62	2.72	0	1947	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	644	48.12	1.08	12	0.47	223.00	9917.00	11200	20230804	-4.20	5940	20230103	80.64	11200	-4.20	20230804	5940	80.64	20230103	11200	-4.20	20230804	5940	80.64	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
69	20231120	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10770	270	2	2.57	294777840	27349	159.75	10510	10890	10430	13650	7350	10500	10778.38	2.72	0	1889	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	646	48.30	1.09	12	0.46	223.00	9917.00	11200	20230804	-3.84	5940	20230103	81.31	11200	-3.84	20230804	5940	81.31	20230103	11200	-3.84	20230804	5940	81.31	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
70	20231120	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	280	2	2.67	270427480	25081	146.50	10510	10890	10430	13650	7350	10500	10782.16	2.72	0	2124	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	647	48.34	1.09	12	0.42	223.00	9917.00	11200	20230804	-3.75	5940	20230103	81.48	11200	-3.75	20230804	5940	81.48	20230103	11200	-3.75	20230804	5940	81.48	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
71	20231120	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	380	2	3.62	252348290	23412	136.75	10510	10880	10430	13650	7350	10500	10778.59	2.72	0	2024	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	653	48.79	1.10	12	0.39	223.00	9917.00	11200	20230804	-2.86	5940	20230103	83.16	11200	-2.86	20230804	5940	83.16	20230103	11200	-2.86	20230804	5940	83.16	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
72	20231120	100513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10820	320	2	3.05	220005290	20431	119.34	10510	10880	10430	13650	7350	10500	10768.21	2.72	0	2229	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	649	48.52	1.09	12	0.34	223.00	9917.00	11200	20230804	-3.39	5940	20230103	82.15	11200	-3.39	20230804	5940	82.15	20230103	11200	-3.39	20230804	5940	82.15	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
73	20231120	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	130	2	1.24	19528600	1856	10.84	10510	10650	10430	13650	7350	10500	10521.88	2.72	0	-176	10680	10590	10440	10350	10200	10635	10395	30	3150	500	6720	10	1	6000000	638	47.67	1.07	12	0.03	223.00	9917.00	11200	20230804	-5.09	5940	20230103	78.96	11200	-5.09	20230804	5940	78.96	20230103	11200	-5.09	20230804	5940	78.96	20230103	4.96	N	053160	500	30 억		163217	N	N	0	N	00	N
74	20231117	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	50	2	0.48	178827620	17120	144.94	10490	10530	10290	13580	7320	10450	10445.54	2.68	0	2237	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	630	47.09	1.06	12	0.29	223.00	9917.00	11200	20230804	-6.25	5940	20230103	76.77	11200	-6.25	20230804	5940	76.77	20230103	11200	-6.25	20230804	5940	76.77	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
75	20231117	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	60	2	0.57	158097700	15147	128.23	10490	10530	10290	13580	7320	10450	10437.56	2.68	0	2120	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	631	47.13	1.06	12	0.25	223.00	9917.00	11200	20230804	-6.16	5940	20230103	76.94	11200	-6.16	20230804	5940	76.94	20230103	11200	-6.16	20230804	5940	76.94	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
76	20231117	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-20	5	-0.19	124464300	11940	101.08	10490	10500	10290	13580	7320	10450	10424.15	2.68	0	530	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	626	46.77	1.05	12	0.20	223.00	9917.00	11200	20230804	-6.88	5940	20230103	75.59	11200	-6.88	20230804	5940	75.59	20230103	11200	-6.88	20230804	5940	75.59	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
77	20231117	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10490	40	2	0.38	111942350	10738	90.91	10490	10500	10290	13580	7320	10450	10424.88	2.68	0	594	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	629	47.04	1.06	12	0.18	223.00	9917.00	11200	20230804	-6.34	5940	20230103	76.60	11200	-6.34	20230804	5940	76.60	20230103	11200	-6.34	20230804	5940	76.60	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
78	20231117	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	-10	5	-0.10	51118660	4919	41.64	10490	10500	10290	13580	7320	10450	10392.08	2.68	0	-424	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	626	46.82	1.05	12	0.08	223.00	9917.00	11200	20230804	-6.79	5940	20230103	75.76	11200	-6.79	20230804	5940	75.76	20230103	11200	-6.79	20230804	5940	75.76	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
79	20231117	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	-20	5	-0.19	48696730	4687	39.68	10490	10500	10290	13580	7320	10450	10389.74	2.68	0	-555	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	626	46.77	1.05	12	0.08	223.00	9917.00	11200	20230804	-6.88	5940	20230103	75.59	11200	-6.88	20230804	5940	75.59	20230103	11200	-6.88	20230804	5940	75.59	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
80	20231117	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	0	3	0.00	16942890	1637	13.86	10490	10500	10290	13580	7320	10450	10349.96	2.68	0	-333	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	627	46.86	1.05	12	0.03	223.00	9917.00	11200	20230804	-6.70	5940	20230103	75.93	11200	-6.70	20230804	5940	75.93	20230103	11200	-6.70	20230804	5940	75.93	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
81	20231117	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	0	3	0.00	83380	8	0.07	10490	10490	10350	13580	7320	10450	10422.50	2.68	0	-3	10776	10612	10346	10182	9916	10695	10265	30	3130	500	6680	10	1	6000000	627	46.86	1.05	12	0.00	223.00	9917.00	11200	20230804	-6.70	5940	20230103	75.93	11200	-6.70	20230804	5940	75.93	20230103	11200	-6.70	20230804	5940	75.93	20230103	4.84	N	053160	500	30 억		160980	N	N	0	N	00	N
82	20231116	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10450	100	2	0.97	102248160	9936	59.69	10350	10510	10080	13450	7250	10350	10290.68	2.71	0	-1744	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	627	46.86	1.05	12	0.17	223.00	9917.00	11200	20230804	-6.70	5940	20230103	75.93	11200	-6.70	20230804	5940	75.93	20230103	11200	-6.70	20230804	5940	75.93	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
83	20231116	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	10	2	0.10	83470400	8134	48.86	10350	10510	10080	13450	7250	10350	10261.91	2.71	0	-1913	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	622	46.46	1.04	12	0.14	223.00	9917.00	11200	20230804	-7.50	5940	20230103	74.41	11200	-7.50	20230804	5940	74.41	20230103	11200	-7.50	20230804	5940	74.41	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
84	20231116	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10270	-80	5	-0.77	72682020	7092	42.60	10350	10510	10080	13450	7250	10350	10248.45	2.71	0	-1852	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	616	46.05	1.04	12	0.12	223.00	9917.00	11200	20230804	-8.30	5940	20230103	72.90	11200	-8.30	20230804	5940	72.90	20230103	11200	-8.30	20230804	5940	72.90	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
85	20231116	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-150	5	-1.45	42152040	4128	24.80	10350	10510	10080	13450	7250	10350	10211.25	2.71	0	0	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	612	45.74	1.03	12	0.07	223.00	9917.00	11200	20230804	-8.93	5940	20230103	71.72	11200	-8.93	20230804	5940	71.72	20230103	11200	-8.93	20230804	5940	71.72	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
86	20231116	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	0	3	0.00	39118970	3831	23.01	10350	10510	10080	13450	7250	10350	10211.16	2.71	0	9	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	621	46.41	1.04	12	0.06	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
87	20231116	110524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-180	5	-1.74	20684970	2025	12.17	10350	10510	10080	13450	7250	10350	10214.80	2.71	0	61	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	610	45.61	1.03	12	0.03	223.00	9917.00	11200	20230804	-9.20	5940	20230103	71.21	11200	-9.20	20230804	5940	71.21	20230103	11200	-9.20	20230804	5940	71.21	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
88	20231116	100524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-160	5	-1.55	2658960	261	1.57	10350	10350	10140	13450	7250	10350	10187.59	2.71	0	211	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	611	45.70	1.03	12	0.00	223.00	9917.00	11200	20230804	-9.02	5940	20230103	71.55	11200	-9.02	20230804	5940	71.55	20230103	11200	-9.02	20230804	5940	71.55	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
89	20231116	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	0	3	0.00	0	0	0.00	0	0	0	13450	7250	10350	0.00	2.71	0	0	10676	10512	10306	10142	9936	10410	10040	30	3100	500	6620	10	1	6000000	621	46.41	1.04	12	0.00	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.79	N	053160	500	30 억		162675	N	N	0	N	00	N
90	20231115	160453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-120	5	-1.15	170170470	16646	89.76	10470	10470	10100	13610	7330	10470	10222.90	2.72	0	-426	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	621	46.41	1.04	12	0.28	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
91	20231115	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10340	-130	5	-1.24	160799440	15739	84.87	10470	10470	10100	13610	7330	10470	10216.62	2.72	0	-908	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	620	46.37	1.04	12	0.26	223.00	9917.00	11200	20230804	-7.68	5940	20230103	74.07	11200	-7.68	20230804	5940	74.07	20230103	11200	-7.68	20230804	5940	74.07	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
92	20231115	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10220	-250	5	-2.39	139618850	13686	73.80	10470	10470	10100	13610	7330	10470	10201.58	2.72	0	-1559	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	613	45.83	1.03	12	0.23	223.00	9917.00	11200	20230804	-8.75	5940	20230103	72.05	11200	-8.75	20230804	5940	72.05	20230103	11200	-8.75	20230804	5940	72.05	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
93	20231115	130532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	-300	5	-2.87	132208170	12959	69.88	10470	10470	10100	13610	7330	10470	10202.03	2.72	0	-1537	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	610	45.61	1.03	12	0.22	223.00	9917.00	11200	20230804	-9.20	5940	20230103	71.21	11200	-9.20	20230804	5940	71.21	20230103	11200	-9.20	20230804	5940	71.21	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
94	20231115	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-220	5	-2.10	131567340	12896	69.54	10470	10470	10100	13610	7330	10470	10202.18	2.72	0	-1561	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	615	45.96	1.03	12	0.21	223.00	9917.00	11200	20230804	-8.48	5940	20230103	72.56	11200	-8.48	20230804	5940	72.56	20230103	11200	-8.48	20230804	5940	72.56	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
95	20231115	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-270	5	-2.58	77894060	7600	40.98	10470	10470	10190	13610	7330	10470	10249.22	2.72	0	-1056	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	612	45.74	1.03	12	0.13	223.00	9917.00	11200	20230804	-8.93	5940	20230103	71.72	11200	-8.93	20230804	5940	71.72	20230103	11200	-8.93	20230804	5940	71.72	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
96	20231115	100535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	-270	5	-2.58	50434240	4912	26.49	10470	10470	10200	13610	7330	10470	10267.56	2.72	0	-660	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	612	45.74	1.03	12	0.08	223.00	9917.00	11200	20230804	-8.93	5940	20230103	71.72	11200	-8.93	20230804	5940	71.72	20230103	11200	-8.93	20230804	5940	71.72	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
97	20231115	090529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10460	-10	5	-0.10	250650	24	0.13	10470	10470	10410	13610	7330	10470	10443.75	2.72	0	-13	10750	10610	10410	10270	10070	10680	10340	30	3140	500	6700	10	1	6000000	628	46.91	1.05	12	0.00	223.00	9917.00	11200	20230804	-6.61	5940	20230103	76.09	11200	-6.61	20230804	5940	76.09	20230103	11200	-6.61	20230804	5940	76.09	20230103	4.79	N	053160	500	30 억		163159	N	N	0	N	00	N
98	20231114	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	170	2	1.65	192304230	18543	56.03	10300	10550	10210	13390	7210	10300	10370.66	2.60	0	7109	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	628	46.95	1.06	12	0.31	223.00	9917.00	11200	20230804	-6.52	5940	20230103	76.26	11200	-6.52	20230804	5940	76.26	20230103	11200	-6.52	20230804	5940	76.26	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
99	20231114	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	130	2	1.26	182493950	17606	53.20	10300	10550	10210	13390	7210	10300	10365.44	2.60	0	7006	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	626	46.77	1.05	12	0.29	223.00	9917.00	11200	20230804	-6.88	5940	20230103	75.59	11200	-6.88	20230804	5940	75.59	20230103	11200	-6.88	20230804	5940	75.59	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
100	20231114	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-10	5	-0.10	160995890	15523	46.91	10300	10550	10210	13390	7210	10300	10371.44	2.60	0	5730	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	617	46.14	1.04	12	0.26	223.00	9917.00	11200	20230804	-8.12	5940	20230103	73.23	11200	-8.12	20230804	5940	73.23	20230103	11200	-8.12	20230804	5940	73.23	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
101	20231114	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	-50	5	-0.49	155318360	14971	45.24	10300	10550	10210	13390	7210	10300	10374.61	2.60	0	5777	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	615	45.96	1.03	12	0.25	223.00	9917.00	11200	20230804	-8.48	5940	20230103	72.56	11200	-8.48	20230804	5940	72.56	20230103	11200	-8.48	20230804	5940	72.56	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
102	20231114	120525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-10	5	-0.10	145985390	14062	42.49	10300	10550	10210	13390	7210	10300	10381.55	2.60	0	5775	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	617	46.14	1.04	12	0.23	223.00	9917.00	11200	20230804	-8.12	5940	20230103	73.23	11200	-8.12	20230804	5940	73.23	20230103	11200	-8.12	20230804	5940	73.23	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
103	20231114	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	-90	5	-0.87	124093430	11934	36.06	10300	10550	10210	13390	7210	10300	10398.31	2.60	0	5588	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	613	45.78	1.03	12	0.20	223.00	9917.00	11200	20230804	-8.84	5940	20230103	71.89	11200	-8.84	20230804	5940	71.89	20230103	11200	-8.84	20230804	5940	71.89	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
104	20231114	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	10	2	0.10	105483930	10116	30.57	10300	10550	10300	13390	7210	10300	10427.43	2.60	0	5614	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	619	46.23	1.04	12	0.17	223.00	9917.00	11200	20230804	-7.95	5940	20230103	73.57	11200	-7.95	20230804	5940	73.57	20230103	11200	-7.95	20230804	5940	73.57	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
105	20231114	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	0	3	0.00	1225700	119	0.36	10300	10300	10300	13390	7210	10300	10300.00	2.60	0	0	10693	10496	10303	10106	9913	10595	10205	30	3090	500	6590	10	1	6000000	618	46.19	1.04	12	0.00	223.00	9917.00	11200	20230804	-8.04	5940	20230103	73.40	11200	-8.04	20230804	5940	73.40	20230103	11200	-8.04	20230804	5940	73.40	20230103	4.65	N	053160	500	30 억		156050	N	N	0	N	00	N
106	20231113	160517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	100	2	0.98	338600420	33002	63.02	10200	10500	10110	13260	7140	10200	10260.00	2.47	0	7964	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	618	46.19	1.04	12	0.55	223.00	9917.00	11200	20230804	-8.04	5940	20230103	73.40	11200	-8.04	20230804	5940	73.40	20230103	11200	-8.04	20230804	5940	73.40	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
107	20231113	150517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	40	2	0.39	298850940	29135	55.64	10200	10500	10110	13260	7140	10200	10257.45	2.47	0	7751	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	614	45.92	1.03	12	0.49	223.00	9917.00	11200	20230804	-8.57	5940	20230103	72.39	11200	-8.57	20230804	5940	72.39	20230103	11200	-8.57	20230804	5940	72.39	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
108	20231113	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	130	2	1.27	163056130	15796	30.16	10200	10500	10110	13260	7140	10200	10322.62	2.47	0	4227	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	620	46.32	1.04	12	0.26	223.00	9917.00	11200	20230804	-7.77	5940	20230103	73.91	11200	-7.77	20230804	5940	73.91	20230103	11200	-7.77	20230804	5940	73.91	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
109	20231113	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10360	160	2	1.57	162768100	15768	30.11	10200	10500	10110	13260	7140	10200	10322.69	2.47	0	4212	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	622	46.46	1.04	12	0.26	223.00	9917.00	11200	20230804	-7.50	5940	20230103	74.41	11200	-7.50	20230804	5940	74.41	20230103	11200	-7.50	20230804	5940	74.41	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
110	20231113	120514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10430	230	2	2.25	138621660	13415	25.62	10200	10500	10110	13260	7140	10200	10333.33	2.47	0	4048	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	626	46.77	1.05	12	0.22	223.00	9917.00	11200	20230804	-6.88	5940	20230103	75.59	11200	-6.88	20230804	5940	75.59	20230103	11200	-6.88	20230804	5940	75.59	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
111	20231113	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10440	240	2	2.35	121134980	11736	22.41	10200	10500	10110	13260	7140	10200	10321.66	2.47	0	4018	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	626	46.82	1.05	12	0.20	223.00	9917.00	11200	20230804	-6.79	5940	20230103	75.76	11200	-6.79	20230804	5940	75.76	20230103	11200	-6.79	20230804	5940	75.76	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
112	20231113	100511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	50	2	0.49	42399110	4145	7.92	10200	10350	10110	13260	7140	10200	10228.98	2.47	0	205	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	615	45.96	1.03	12	0.07	223.00	9917.00	11200	20230804	-8.48	5940	20230103	72.56	11200	-8.48	20230804	5940	72.56	20230103	11200	-8.48	20230804	5940	72.56	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
113	20231113	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	0	3	0.00	11433730	1121	2.14	10200	10210	10190	13260	7140	10200	10199.58	2.47	0	43	10500	10350	10200	10050	9900	10425	10125	30	3060	500	6520	10	1	6000000	612	45.74	1.03	12	0.02	223.00	9917.00	11200	20230804	-8.93	5940	20230103	71.72	11200	-8.93	20230804	5940	71.72	20230103	11200	-8.93	20230804	5940	71.72	20230103	4.63	N	053160	500	30 억		148027	N	N	0	N	00	N
114	20231110	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	50	2	0.49	529466430	52117	422.92	10140	10350	10050	13190	7110	10150	10158.99	2.44	0	1379	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	612	45.74	1.03	12	0.87	223.00	9917.00	11200	20230804	-8.93	5940	20230103	71.72	11200	-8.93	20230804	5940	71.72	20230103	11200	-8.93	20230804	5940	71.72	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
115	20231110	150523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	90	2	0.89	506599020	49874	404.72	10140	10350	10050	13190	7110	10150	10157.58	2.44	0	1236	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	614	45.92	1.03	12	0.83	223.00	9917.00	11200	20230804	-8.57	5940	20230103	72.39	11200	-8.57	20230804	5940	72.39	20230103	11200	-8.57	20230804	5940	72.39	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
116	20231110	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10250	100	2	0.99	500762860	49304	400.10	10140	10350	10050	13190	7110	10150	10156.64	2.44	0	1301	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	615	45.96	1.03	12	0.82	223.00	9917.00	11200	20230804	-8.48	5940	20230103	72.56	11200	-8.48	20230804	5940	72.56	20230103	11200	-8.48	20230804	5940	72.56	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
117	20231110	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10240	90	2	0.89	486178640	47879	388.53	10140	10350	10050	13190	7110	10150	10154.32	2.44	0	234	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	614	45.92	1.03	12	0.80	223.00	9917.00	11200	20230804	-8.57	5940	20230103	72.39	11200	-8.57	20230804	5940	72.39	20230103	11200	-8.57	20230804	5940	72.39	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
118	20231110	120520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	20	2	0.20	464356670	45745	371.22	10140	10350	10050	13190	7110	10150	10150.98	2.44	0	-76	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	610	45.61	1.03	12	0.76	223.00	9917.00	11200	20230804	-9.20	5940	20230103	71.21	11200	-9.20	20230804	5940	71.21	20230103	11200	-9.20	20230804	5940	71.21	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
119	20231110	110515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10170	20	2	0.20	463238620	45635	370.32	10140	10350	10050	13190	7110	10150	10150.95	2.44	0	-79	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	610	45.61	1.03	12	0.76	223.00	9917.00	11200	20230804	-9.20	5940	20230103	71.21	11200	-9.20	20230804	5940	71.21	20230103	11200	-9.20	20230804	5940	71.21	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
120	20231110	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10180	30	2	0.30	454456330	44773	363.33	10140	10350	10050	13190	7110	10150	10150.23	2.44	0	-669	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	611	45.65	1.03	12	0.75	223.00	9917.00	11200	20230804	-9.11	5940	20230103	71.38	11200	-9.11	20230804	5940	71.38	20230103	11200	-9.11	20230804	5940	71.38	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
121	20231110	090509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10200	50	2	0.49	11510700	1134	9.20	10140	10200	10130	13190	7110	10150	10150.53	2.44	0	-126	10383	10266	10133	10016	9883	10325	10075	30	3040	500	6490	10	1	6000000	612	45.74	1.03	12	0.02	223.00	9917.00	11200	20230804	-8.93	5940	20230103	71.72	11200	-8.93	20230804	5940	71.72	20230103	11200	-8.93	20230804	5940	71.72	20230103	4.57	N	053160	500	30 억		146564	N	N	0	N	00	N
122	20231109	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	50	2	0.50	123776880	12323	75.92	10100	10250	10000	13130	7070	10100	10044.38	2.44	0	49	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	609	45.52	1.02	12	0.21	223.00	9917.00	11200	20230804	-9.38	5940	20230103	70.88	11200	-9.38	20230804	5940	70.88	20230103	11200	-9.38	20230804	5940	70.88	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
123	20231109	150507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	20	2	0.20	120864680	12036	74.15	10100	10250	10000	13130	7070	10100	10041.93	2.44	0	112	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	607	45.38	1.02	12	0.20	223.00	9917.00	11200	20230804	-9.64	5940	20230103	70.37	11200	-9.64	20230804	5940	70.37	20230103	11200	-9.64	20230804	5940	70.37	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
124	20231109	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	-50	5	-0.50	112072990	11162	68.77	10100	10250	10000	13130	7070	10100	10040.58	2.44	0	-291	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	603	45.07	1.01	12	0.19	223.00	9917.00	11200	20230804	-10.27	5940	20230103	69.19	11200	-10.27	20230804	5940	69.19	20230103	11200	-10.27	20230804	5940	69.19	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
125	20231109	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10090	-10	5	-0.10	37821990	3747	23.08	10100	10250	10000	13130	7070	10100	10093.94	2.44	0	-1568	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	605	45.25	1.02	12	0.06	223.00	9917.00	11200	20230804	-9.91	5940	20230103	69.87	11200	-9.91	20230804	5940	69.87	20230103	11200	-9.91	20230804	5940	69.87	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
126	20231109	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10130	30	2	0.30	35631240	3530	21.75	10100	10250	10000	13130	7070	10100	10093.84	2.44	0	-1562	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	608	45.43	1.02	12	0.06	223.00	9917.00	11200	20230804	-9.55	5940	20230103	70.54	11200	-9.55	20230804	5940	70.54	20230103	11200	-9.55	20230804	5940	70.54	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
127	20231109	110508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10210	110	2	1.09	25768950	2560	15.77	10100	10250	10000	13130	7070	10100	10066.00	2.44	0	-1176	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	613	45.78	1.03	12	0.04	223.00	9917.00	11200	20230804	-8.84	5940	20230103	71.89	11200	-8.84	20230804	5940	71.89	20230103	11200	-8.84	20230804	5940	71.89	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
128	20231109	100504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	50	2	0.50	21689930	2160	13.31	10100	10160	10000	13130	7070	10100	10041.63	2.44	0	-1280	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	609	45.52	1.02	12	0.04	223.00	9917.00	11200	20230804	-9.38	5940	20230103	70.88	11200	-9.38	20230804	5940	70.88	20230103	11200	-9.38	20230804	5940	70.88	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
129	20231109	090505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	10	2	0.10	80820	8	0.05	10100	10110	10100	13130	7070	10100	10102.50	2.44	0	8	10686	10392	10206	9912	9726	10300	9820	30	3030	500	6460	10	1	6000000	607	45.34	1.02	12	0.00	223.00	9917.00	11200	20230804	-9.73	5940	20230103	70.20	11200	-9.73	20230804	5940	70.20	20230103	11200	-9.73	20230804	5940	70.20	20230103	4.59	N	053160	500	30 억		146515	N	N	0	N	00	N
130	20231108	160502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-400	5	-3.81	164727410	16232	51.55	10500	10500	10020	13650	7350	10500	10148.31	2.59	0	-8751	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	606	45.29	1.02	12	0.27	223.00	9917.00	11200	20230804	-9.82	5940	20230103	70.03	11200	-9.82	20230804	5940	70.03	20230103	11200	-9.82	20230804	5940	70.03	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
131	20231108	150504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-340	5	-3.24	152855750	15056	47.82	10500	10500	10020	13650	7350	10500	10152.48	2.59	0	-8170	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	610	45.56	1.02	12	0.25	223.00	9917.00	11200	20230804	-9.29	5940	20230103	71.04	11200	-9.29	20230804	5940	71.04	20230103	11200	-9.29	20230804	5940	71.04	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
132	20231108	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10160	-340	5	-3.24	110503600	10857	34.48	10500	10500	10100	13650	7350	10500	10178.10	2.59	0	-4467	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	610	45.56	1.02	12	0.18	223.00	9917.00	11200	20230804	-9.29	5940	20230103	71.04	11200	-9.29	20230804	5940	71.04	20230103	11200	-9.29	20230804	5940	71.04	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
133	20231108	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10120	-380	5	-3.62	98074380	9629	30.58	10500	10500	10100	13650	7350	10500	10185.31	2.59	0	-4054	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	607	45.38	1.02	12	0.16	223.00	9917.00	11200	20230804	-9.64	5940	20230103	70.37	11200	-9.64	20230804	5940	70.37	20230103	11200	-9.64	20230804	5940	70.37	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
134	20231108	120505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10110	-390	5	-3.71	94977410	9323	29.61	10500	10500	10100	13650	7350	10500	10187.43	2.59	0	-3942	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	607	45.34	1.02	12	0.16	223.00	9917.00	11200	20230804	-9.73	5940	20230103	70.20	11200	-9.73	20230804	5940	70.20	20230103	11200	-9.73	20230804	5940	70.20	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
135	20231108	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-360	5	-3.43	87935120	8627	27.40	10500	10500	10100	13650	7350	10500	10193.01	2.59	0	-3772	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	608	45.47	1.02	12	0.14	223.00	9917.00	11200	20230804	-9.46	5940	20230103	70.71	11200	-9.46	20230804	5940	70.71	20230103	11200	-9.46	20230804	5940	70.71	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
136	20231108	100503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10190	-310	5	-2.95	59652280	5841	18.55	10500	10500	10100	13650	7350	10500	10212.68	2.59	0	-3310	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	611	45.70	1.03	12	0.10	223.00	9917.00	11200	20230804	-9.02	5940	20230103	71.55	11200	-9.02	20230804	5940	71.55	20230103	11200	-9.02	20230804	5940	71.55	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
137	20231108	090501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10350	-150	5	-1.43	5745950	549	1.74	10500	10500	10340	13650	7350	10500	10466.21	2.59	0	-48	10933	10716	10393	10176	9853	10555	10015	30	3150	500	6720	10	1	6000000	621	46.41	1.04	12	0.01	223.00	9917.00	11200	20230804	-7.59	5940	20230103	74.24	11200	-7.59	20230804	5940	74.24	20230103	11200	-7.59	20230804	5940	74.24	20230103	4.61	N	053160	500	30 억		155258	N	N	0	N	00	N
138	20231107	160503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10500	-150	5	-1.41	326698210	31469	49.28	10510	10610	10070	13840	7460	10650	10378.46	2.63	0	-2321	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	630	47.09	1.06	12	0.52	223.00	9917.00	11200	20230804	-6.25	5940	20230103	76.77	11200	-6.25	20230804	5940	76.77	20230103	11200	-6.25	20230804	5940	76.77	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
139	20231107	150503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10480	-170	5	-1.60	302359440	29150	45.65	10510	10610	10070	13840	7460	10650	10372.54	2.63	0	-2519	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	629	47.00	1.06	12	0.49	223.00	9917.00	11200	20230804	-6.43	5940	20230103	76.43	11200	-6.43	20230804	5940	76.43	20230103	11200	-6.43	20230804	5940	76.43	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
140	20231107	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10290	-360	5	-3.38	267406250	25782	40.38	10510	10610	10070	13840	7460	10650	10371.82	2.63	0	-3270	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	617	46.14	1.04	12	0.43	223.00	9917.00	11200	20230804	-8.12	5940	20230103	73.23	11200	-8.12	20230804	5940	73.23	20230103	11200	-8.12	20230804	5940	73.23	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
141	20231107	130504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10310	-340	5	-3.19	255082700	24582	38.50	10510	10610	10070	13840	7460	10650	10376.81	2.63	0	-3608	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	619	46.23	1.04	12	0.41	223.00	9917.00	11200	20230804	-7.95	5940	20230103	73.57	11200	-7.95	20230804	5940	73.57	20230103	11200	-7.95	20230804	5940	73.57	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
142	20231107	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	-350	5	-3.29	241362640	23248	36.41	10510	10610	10070	13840	7460	10650	10382.08	2.63	0	-4257	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	618	46.19	1.04	12	0.39	223.00	9917.00	11200	20230804	-8.04	5940	20230103	73.40	11200	-8.04	20230804	5940	73.40	20230103	11200	-8.04	20230804	5940	73.40	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
143	20231107	110502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	-50	5	-0.47	179698660	17364	27.19	10510	10610	10070	13840	7460	10650	10348.92	2.63	0	-3164	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	636	47.53	1.07	12	0.29	223.00	9917.00	11200	20230804	-5.36	5940	20230103	78.45	11200	-5.36	20230804	5940	78.45	20230103	11200	-5.36	20230804	5940	78.45	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
144	20231107	100507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10140	-510	5	-4.79	99299490	9677	15.15	10510	10550	10070	13840	7460	10650	10261.39	2.63	0	5	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	608	45.47	1.02	12	0.16	223.00	9917.00	11200	20230804	-9.46	5940	20230103	70.71	11200	-9.46	20230804	5940	70.71	20230103	11200	-9.46	20230804	5940	70.71	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
145	20231107	090456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10330	-320	5	-3.00	41203410	3947	6.18	10510	10550	10250	13840	7460	10650	10439.17	2.63	0	75	11256	10952	10346	10042	9436	11105	10195	30	3190	500	6810	10	1	6000000	620	46.32	1.04	12	0.07	223.00	9917.00	11200	20230804	-7.77	5940	20230103	73.91	11200	-7.77	20230804	5940	73.91	20230103	11200	-7.77	20230804	5940	73.91	20230103	4.65	N	053160	500	30 억		157626	N	N	0	N	00	N
146	20231106	160451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	830	2	8.45	662031340	63833	293.85	9820	10650	9740	12760	6880	9820	10371.30	2.35	0	16095	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	639	47.76	1.07	12	1.06	223.00	9917.00	11200	20230804	-4.91	5940	20230103	79.29	11200	-4.91	20230804	5940	79.29	20230103	11200	-4.91	20230804	5940	79.29	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
147	20231106	150454	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	710	2	7.23	562000280	54398	250.42	9820	10590	9740	12760	6880	9820	10331.27	2.35	0	14721	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	632	47.22	1.06	12	0.91	223.00	9917.00	11200	20230804	-5.98	5940	20230103	77.27	11200	-5.98	20230804	5940	77.27	20230103	11200	-5.98	20230804	5940	77.27	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
148	20231106	140451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10530	710	2	7.23	442789650	43055	198.20	9820	10590	9740	12760	6880	9820	10284.28	2.35	0	11276	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	632	47.22	1.06	12	0.72	223.00	9917.00	11200	20230804	-5.98	5940	20230103	77.27	11200	-5.98	20230804	5940	77.27	20230103	11200	-5.98	20230804	5940	77.27	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
149	20231106	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10390	570	2	5.80	393017980	38302	176.32	9820	10590	9740	12760	6880	9820	10261.03	2.35	0	10501	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	623	46.59	1.05	12	0.64	223.00	9917.00	11200	20230804	-7.23	5940	20230103	74.92	11200	-7.23	20230804	5940	74.92	20230103	11200	-7.23	20230804	5940	74.92	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
150	20231106	120455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10470	650	2	6.62	316934980	30978	142.60	9820	10590	9740	12760	6880	9820	10230.97	2.35	0	8675	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	628	46.95	1.06	12	0.52	223.00	9917.00	11200	20230804	-6.52	5940	20230103	76.26	11200	-6.52	20230804	5940	76.26	20230103	11200	-6.52	20230804	5940	76.26	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
151	20231106	110455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10300	480	2	4.89	234044930	23039	106.06	9820	10400	9740	12760	6880	9820	10158.64	2.35	0	7506	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	618	46.19	1.04	12	0.38	223.00	9917.00	11200	20230804	-8.04	5940	20230103	73.40	11200	-8.04	20230804	5940	73.40	20230103	11200	-8.04	20230804	5940	73.40	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
152	20231106	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10150	330	2	3.36	122456790	12182	56.08	9820	10240	9740	12760	6880	9820	10052.27	2.35	0	2016	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	609	45.52	1.02	12	0.20	223.00	9917.00	11200	20230804	-9.38	5940	20230103	70.88	11200	-9.38	20230804	5940	70.88	20230103	11200	-9.38	20230804	5940	70.88	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
153	20231106	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9830	10	2	0.10	16515370	1683	7.75	9820	9860	9740	12760	6880	9820	9813.05	2.35	0	41	10146	9982	9666	9502	9186	10065	9585	30	2940	500	6280	10	1	6000000	590	44.08	0.99	12	0.03	223.00	9917.00	11200	20230804	-12.23	5940	20230103	65.49	11200	-12.23	20230804	5940	65.49	20230103	11200	-12.23	20230804	5940	65.49	20230103	4.63	N	053160	500	30 억		141243	N	N	0	N	00	N
154	20231103	160448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9820	480	2	5.14	208156360	21592	281.84	9430	9830	9350	12140	6540	9340	9640.44	2.32	0	1114	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	589	44.04	0.99	12	0.36	223.00	9917.00	11200	20230804	-12.32	5940	20230103	65.32	11200	-12.32	20230804	5940	65.32	20230103	11200	-12.32	20230804	5940	65.32	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
155	20231103	150448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	430	2	4.60	199464150	20705	270.26	9430	9830	9350	12140	6540	9340	9633.62	2.32	0	1126	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	586	43.81	0.99	12	0.35	223.00	9917.00	11200	20230804	-12.77	5940	20230103	64.48	11200	-12.77	20230804	5940	64.48	20230103	11200	-12.77	20230804	5940	64.48	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
156	20231103	140448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	350	2	3.75	178421100	18538	241.98	9430	9830	9350	12140	6540	9340	9624.61	2.32	0	1107	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	581	43.45	0.98	12	0.31	223.00	9917.00	11200	20230804	-13.48	5940	20230103	63.13	11200	-13.48	20230804	5940	63.13	20230103	11200	-13.48	20230804	5940	63.13	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
157	20231103	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	270	2	2.89	174357480	18116	236.47	9430	9830	9350	12140	6540	9340	9624.50	2.32	0	1073	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	577	43.09	0.97	12	0.30	223.00	9917.00	11200	20230804	-14.20	5940	20230103	61.78	11200	-14.20	20230804	5940	61.78	20230103	11200	-14.20	20230804	5940	61.78	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
158	20231103	120447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	470	2	5.03	116440050	12181	159.00	9430	9810	9350	12140	6540	9340	9559.15	2.32	0	938	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	589	43.99	0.99	12	0.20	223.00	9917.00	11200	20230804	-12.41	5940	20230103	65.15	11200	-12.41	20230804	5940	65.15	20230103	11200	-12.41	20230804	5940	65.15	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
159	20231103	110450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	230	2	2.46	68444480	7229	94.36	9430	9570	9350	12140	6540	9340	9468.04	2.32	0	302	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	574	42.91	0.97	12	0.12	223.00	9917.00	11200	20230804	-14.55	5940	20230103	61.11	11200	-14.55	20230804	5940	61.11	20230103	11200	-14.55	20230804	5940	61.11	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
160	20231103	100444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9450	110	2	1.18	36922360	3914	51.09	9430	9470	9350	12140	6540	9340	9433.41	2.32	0	77	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	567	42.38	0.95	12	0.07	223.00	9917.00	11200	20230804	-15.62	5940	20230103	59.09	11200	-15.62	20230804	5940	59.09	20230103	11200	-15.62	20230804	5940	59.09	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
161	20231103	090443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	80	2	0.86	688120	73	0.95	9430	9430	9420	12140	6540	9340	9426.30	2.32	0	-6	9453	9396	9343	9286	9233	9425	9315	30	2800	500	5970	10	1	6000000	565	42.24	0.95	12	0.00	223.00	9917.00	11200	20230804	-15.89	5940	20230103	58.59	11200	-15.89	20230804	5940	58.59	20230103	11200	-15.89	20230804	5940	58.59	20230103	4.72	N	053160	500	30 억		139467	N	N	0	N	00	N
162	20231102	160444	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9340	40	2	0.43	71639380	7660	43.84	9300	9400	9290	12090	6510	9300	9352.40	2.33	0	-141	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	560	41.88	0.94	12	0.13	223.00	9917.00	11200	20230804	-16.61	5940	20230103	57.24	11200	-16.61	20230804	5940	57.24	20230103	11200	-16.61	20230804	5940	57.24	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
163	20231102	150450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	90	2	0.97	68093340	7281	41.67	9300	9400	9290	12090	6510	9300	9352.20	2.33	0	-151	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	563	42.11	0.95	12	0.12	223.00	9917.00	11200	20230804	-16.16	5940	20230103	58.08	11200	-16.16	20230804	5940	58.08	20230103	11200	-16.16	20230804	5940	58.08	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
164	20231102	140441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9380	80	2	0.86	59598080	6376	36.49	9300	9400	9290	12090	6510	9300	9347.25	2.33	0	-321	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	563	42.06	0.95	12	0.11	223.00	9917.00	11200	20230804	-16.25	5940	20230103	57.91	11200	-16.25	20230804	5940	57.91	20230103	11200	-16.25	20230804	5940	57.91	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
165	20231102	130445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9370	70	2	0.75	55705460	5960	34.11	9300	9400	9290	12090	6510	9300	9346.55	2.33	0	-357	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	562	42.02	0.94	12	0.10	223.00	9917.00	11200	20230804	-16.34	5940	20230103	57.74	11200	-16.34	20230804	5940	57.74	20230103	11200	-16.34	20230804	5940	57.74	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
166	20231102	120442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9330	30	2	0.32	54384410	5819	33.30	9300	9400	9290	12090	6510	9300	9346.01	2.33	0	-345	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	560	41.84	0.94	12	0.10	223.00	9917.00	11200	20230804	-16.70	5940	20230103	57.07	11200	-16.70	20230804	5940	57.07	20230103	11200	-16.70	20230804	5940	57.07	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
167	20231102	110443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	20	2	0.22	40507470	4336	24.82	9300	9400	9290	12090	6510	9300	9342.13	2.33	0	-238	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	559	41.79	0.94	12	0.07	223.00	9917.00	11200	20230804	-16.79	5940	20230103	56.90	11200	-16.79	20230804	5940	56.90	20230103	11200	-16.79	20230804	5940	56.90	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
168	20231102	100443	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9320	20	2	0.22	10125560	1081	6.19	9300	9390	9300	12090	6510	9300	9366.85	2.33	0	-169	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	559	41.79	0.94	12	0.02	223.00	9917.00	11200	20230804	-16.79	5940	20230103	56.90	11200	-16.79	20230804	5940	56.90	20230103	11200	-16.79	20230804	5940	56.90	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
169	20231102	090446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9390	90	2	0.97	7047430	751	4.30	9300	9390	9300	12090	6510	9300	9384.06	2.33	0	-130	9520	9410	9270	9160	9020	9340	9090	30	2790	500	5950	10	1	6000000	563	42.11	0.95	12	0.01	223.00	9917.00	11200	20230804	-16.16	5940	20230103	58.08	11200	-16.16	20230804	5940	58.08	20230103	11200	-16.16	20230804	5940	58.08	20230103	4.70	N	053160	500	30 억		139608	N	N	0	N	00	N
170	20231101	160442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-10	5	-0.11	161545280	17421	277.49	9310	9380	9130	12100	6520	9310	9273.02	2.38	0	-2826	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	558	41.70	0.94	12	0.29	223.00	9917.00	11200	20230804	-16.96	5940	20230103	56.57	11200	-16.96	20230804	5940	56.57	20230103	11200	-16.96	20230804	5940	56.57	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N
171	20231101	150441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9300	-10	5	-0.11	147494880	15910	253.42	9310	9380	9130	12100	6520	9310	9270.58	2.38	0	-2828	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	558	41.70	0.94	12	0.27	223.00	9917.00	11200	20230804	-16.96	5940	20230103	56.57	11200	-16.96	20230804	5940	56.57	20230103	11200	-16.96	20230804	5940	56.57	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N
172	20231101	140438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9250	-60	5	-0.64	75212840	8131	129.52	9310	9340	9130	12100	6520	9310	9250.13	2.38	0	-2557	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	555	41.48	0.93	12	0.14	223.00	9917.00	11200	20230804	-17.41	5940	20230103	55.72	11200	-17.41	20230804	5940	55.72	20230103	11200	-17.41	20230804	5940	55.72	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N
173	20231101	130441	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9310	0	3	0.00	73645110	7961	126.81	9310	9340	9130	12100	6520	9310	9250.74	2.38	0	-2458	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	559	41.75	0.94	12	0.13	223.00	9917.00	11200	20230804	-16.88	5940	20230103	56.73	11200	-16.88	20230804	5940	56.73	20230103	11200	-16.88	20230804	5940	56.73	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N
174	20231101	120450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9240	-70	5	-0.75	53972780	5829	92.85	9310	9340	9130	12100	6520	9310	9259.35	2.38	0	-2212	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	554	41.43	0.93	12	0.10	223.00	9917.00	11200	20230804	-17.50	5940	20230103	55.56	11200	-17.50	20230804	5940	55.56	20230103	11200	-17.50	20230804	5940	55.56	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N
175	20231101	110453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9210	-100	5	-1.07	53806440	5811	92.56	9310	9340	9130	12100	6520	9310	9259.41	2.38	0	-2210	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	553	41.30	0.93	12	0.10	223.00	9917.00	11200	20230804	-17.77	5940	20230103	55.05	11200	-17.77	20230804	5940	55.05	20230103	11200	-17.77	20230804	5940	55.05	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N
176	20231101	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-80	5	-0.86	35739120	3853	61.37	9310	9340	9130	12100	6520	9310	9275.66	2.38	0	-2042	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	554	41.39	0.93	12	0.06	223.00	9917.00	11200	20230804	-17.59	5940	20230103	55.39	11200	-17.59	20230804	5940	55.39	20230103	11200	-17.59	20230804	5940	55.39	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N
177	20231101	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9230	-80	5	-0.86	22572180	2425	38.63	9310	9320	9230	12100	6520	9310	9308.12	2.38	0	-1610	9436	9372	9296	9232	9156	9335	9195	30	2790	500	5950	10	1	6000000	554	41.39	0.93	12	0.04	223.00	9917.00	11200	20230804	-17.59	5940	20230103	55.39	11200	-17.59	20230804	5940	55.39	20230103	11200	-17.59	20230804	5940	55.39	20230103	4.67	N	053160	500	30 억		142807	N	N	0	N	00	N