KissMeData/065350/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	160627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42150	1900	2	4.72	59772790900	1456953	97.58	40000	42150	39550	52300	28200	40250	41017.47	8.89	-236	162818	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	11584	68.43	6.99	12	5.30	616.00	6026.00	69600	20231012	-39.44	7180	20230103	487.05	69600	-39.44	20231012	7180	487.05	20230103	69600	-39.44	20231012	7180	487.05	20230103	0.52	N	065350	500	137 억		2441987	N	N	329	N	00	N
3	20231130	150627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41400	1150	2	2.86	45250627250	1111713	74.46	40000	42100	39550	52300	28200	40250	40703.99	8.89	-236	117477	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	11378	67.21	6.87	12	4.04	616.00	6026.00	69600	20231012	-40.52	7180	20230103	476.60	69600	-40.52	20231012	7180	476.60	20230103	69600	-40.52	20231012	7180	476.60	20230103	0.52	N	065350	500	137 억		2441987	N	N	58	N	00	N
4	20231130	140623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40750	500	2	1.24	28250045700	702796	47.07	40000	41250	39550	52300	28200	40250	40196.56	8.89	-236	26411	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	11200	66.15	6.76	12	2.56	616.00	6026.00	69600	20231012	-41.45	7180	20230103	467.55	69600	-41.45	20231012	7180	467.55	20230103	69600	-41.45	20231012	7180	467.55	20230103	0.52	N	065350	500	137 억		2441987	N	N	58	N	00	N
5	20231130	130622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40200	-50	5	-0.12	18135296350	454098	30.41	40000	40750	39550	52300	28200	40250	39936.17	8.89	-236	-16514	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	11049	65.26	6.67	12	1.65	616.00	6026.00	69600	20231012	-42.24	7180	20230103	459.89	69600	-42.24	20231012	7180	459.89	20230103	69600	-42.24	20231012	7180	459.89	20230103	0.52	N	065350	500	137 억		2441987	N	N	58	N	00	N
6	20231130	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39850	-400	5	-0.99	12866320250	322662	21.61	40000	40450	39550	52300	28200	40250	39874.19	8.89	-236	-17639	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	10952	64.69	6.61	12	1.17	616.00	6026.00	69600	20231012	-42.74	7180	20230103	455.01	69600	-42.74	20231012	7180	455.01	20230103	69600	-42.74	20231012	7180	455.01	20230103	0.52	N	065350	500	137 억		2441987	N	N	58	N	00	N
7	20231130	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40200	-50	5	-0.12	10245895900	257147	17.22	40000	40300	39550	52300	28200	40250	39842.68	8.89	-236	-2808	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	11049	65.26	6.67	12	0.94	616.00	6026.00	69600	20231012	-42.24	7180	20230103	459.89	69600	-42.24	20231012	7180	459.89	20230103	69600	-42.24	20231012	7180	459.89	20230103	0.52	N	065350	500	137 억		2441987	N	N	58	N	00	N
8	20231130	100622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39950	-300	5	-0.75	7316088600	183970	12.32	40000	40250	39550	52300	28200	40250	39764.78	8.89	-236	1118	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	10980	64.85	6.63	12	0.67	616.00	6026.00	69600	20231012	-42.60	7180	20230103	456.41	69600	-42.60	20231012	7180	456.41	20230103	69600	-42.60	20231012	7180	456.41	20230103	0.52	N	065350	500	137 억		2441987	N	N	58	N	00	N
9	20231130	090624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39700	-550	5	-1.37	1713425250	43019	2.88	40000	40250	39600	52300	28200	40250	39817.88	8.89	-236	434	43216	41732	39966	38482	36716	42475	39225	137	12050	500	24950	50	1	27483948	10911	64.45	6.59	12	0.16	616.00	6026.00	69600	20231012	-42.96	7180	20230103	452.92	69600	-42.96	20231012	7180	452.92	20230103	69600	-42.96	20231012	7180	452.92	20230103	0.52	N	065350	500	137 억		2441987	N	N	58	N	00	N
10	20231129	160621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40250	950	2	2.42	58963815400	1475722	157.28	39450	41450	38200	51000	27550	39300	39956.69	8.57	0	92282	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	11062	65.34	6.68	12	5.37	616.00	6026.00	69600	20231012	-42.17	7180	20230103	460.58	69600	-42.17	20231012	7180	460.58	20230103	69600	-42.17	20231012	7180	460.58	20230103	0.50	N	065350	500	137 억		2354489	N	N	58	N	00	N
11	20231129	150624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39950	650	2	1.65	57122540450	1429887	152.39	39450	41450	38200	51000	27550	39300	39950.03	8.57	0	88856	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	10980	64.85	6.63	12	5.20	616.00	6026.00	69600	20231012	-42.60	7180	20230103	456.41	69600	-42.60	20231012	7180	456.41	20230103	69600	-42.60	20231012	7180	456.41	20230103	0.50	N	065350	500	137 억		2354489	N	N	1	N	00	N
12	20231129	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40300	1000	2	2.54	51129933750	1280240	136.44	39450	41450	38200	51000	27550	39300	39938.92	8.57	0	65816	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	11076	65.42	6.69	12	4.66	616.00	6026.00	69600	20231012	-42.10	7180	20230103	461.28	69600	-42.10	20231012	7180	461.28	20230103	69600	-42.10	20231012	7180	461.28	20230103	0.50	N	065350	500	137 억		2354489	N	N	1	N	00	N
13	20231129	130624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40850	1550	2	3.94	45797229550	1148747	122.43	39450	41450	38200	51000	27550	39300	39868.25	8.57	0	41554	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	11227	66.31	6.78	12	4.18	616.00	6026.00	69600	20231012	-41.31	7180	20230103	468.94	69600	-41.31	20231012	7180	468.94	20230103	69600	-41.31	20231012	7180	468.94	20230103	0.50	N	065350	500	137 억		2354489	N	N	1	N	00	N
14	20231129	120624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39850	550	2	1.40	32126533250	813256	86.67	39450	41200	38200	51000	27550	39300	39504.17	8.57	0	7795	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	10952	64.69	6.61	12	2.96	616.00	6026.00	69600	20231012	-42.74	7180	20230103	455.01	69600	-42.74	20231012	7180	455.01	20230103	69600	-42.74	20231012	7180	455.01	20230103	0.50	N	065350	500	137 억		2354489	N	N	1	N	00	N
15	20231129	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39250	-50	5	-0.13	15794727050	406977	43.37	39450	39650	38200	51000	27550	39300	38807.09	8.57	0	18183	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	10787	63.72	6.51	12	1.48	616.00	6026.00	69600	20231012	-43.61	7180	20230103	446.66	69600	-43.61	20231012	7180	446.66	20230103	69600	-43.61	20231012	7180	446.66	20230103	0.50	N	065350	500	137 억		2354489	N	N	1	N	00	N
16	20231129	100623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38400	-900	5	-2.29	10128740950	262075	27.93	39450	39600	38200	51000	27550	39300	38642.49	8.57	0	18805	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	10554	62.34	6.37	12	0.95	616.00	6026.00	69600	20231012	-44.83	7180	20230103	434.82	69600	-44.83	20231012	7180	434.82	20230103	69600	-44.83	20231012	7180	434.82	20230103	0.50	N	065350	500	137 억		2354489	N	N	1	N	00	N
17	20231129	090620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39050	-250	5	-0.64	2273189650	57934	6.17	39450	39600	38950	51000	27550	39300	39235.00	8.57	0	2169	40766	40032	39066	38332	37366	39550	37850	137	11700	500	24360	50	1	27483948	10732	63.39	6.48	12	0.21	616.00	6026.00	69600	20231012	-43.89	7180	20230103	443.87	69600	-43.89	20231012	7180	443.87	20230103	69600	-43.89	20231012	7180	443.87	20230103	0.50	N	065350	500	137 억		2354489	N	N	1	N	00	N
18	20231128	160622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39300	-250	5	-0.63	36043464000	926817	103.61	39550	39800	38100	51400	27700	39550	38885.75	8.35	-236	60474	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10801	63.80	6.52	12	3.37	616.00	6026.00	69600	20231012	-43.53	7180	20230103	447.35	69600	-43.53	20231012	7180	447.35	20230103	69600	-43.53	20231012	7180	447.35	20230103	0.51	N	065350	500	137 억		2293986	N	N	1	N	00	N
19	20231128	150542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39150	-400	5	-1.01	33843562200	870681	97.34	39550	39800	38100	51400	27700	39550	38868.37	8.35	-236	54156	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10760	63.56	6.50	12	3.17	616.00	6026.00	69600	20231012	-43.75	7180	20230103	445.26	69600	-43.75	20231012	7180	445.26	20230103	69600	-43.75	20231012	7180	445.26	20230103	0.51	N	065350	500	137 억		2293986	N	N	3	N	00	N
20	20231128	140622	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39050	-500	5	-1.26	30823507950	793168	88.67	39550	39800	38100	51400	27700	39550	38859.20	8.35	-236	46416	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10732	63.39	6.48	12	2.89	616.00	6026.00	69600	20231012	-43.89	7180	20230103	443.87	69600	-43.89	20231012	7180	443.87	20230103	69600	-43.89	20231012	7180	443.87	20230103	0.51	N	065350	500	137 억		2293986	N	N	3	N	00	N
21	20231128	130618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38800	-750	5	-1.90	26776429250	688554	76.98	39550	39800	38100	51400	27700	39550	38885.63	8.35	-236	27051	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10664	62.99	6.44	12	2.51	616.00	6026.00	69600	20231012	-44.25	7180	20230103	440.39	69600	-44.25	20231012	7180	440.39	20230103	69600	-44.25	20231012	7180	440.39	20230103	0.51	N	065350	500	137 억		2293986	N	N	3	N	00	N
22	20231128	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38500	-1050	5	-2.65	22937825800	589396	65.89	39550	39800	38100	51400	27700	39550	38914.96	8.35	-236	35027	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10581	62.50	6.39	12	2.14	616.00	6026.00	69600	20231012	-44.68	7180	20230103	436.21	69600	-44.68	20231012	7180	436.21	20230103	69600	-44.68	20231012	7180	436.21	20230103	0.51	N	065350	500	137 억		2293986	N	N	3	N	00	N
23	20231128	110619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39200	-350	5	-0.88	19505594550	500991	56.01	39550	39800	38100	51400	27700	39550	38931.10	8.35	-236	37501	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10774	63.64	6.51	12	1.82	616.00	6026.00	69600	20231012	-43.68	7180	20230103	445.96	69600	-43.68	20231012	7180	445.96	20230103	69600	-43.68	20231012	7180	445.96	20230103	0.51	N	065350	500	137 억		2293986	N	N	3	N	00	N
24	20231128	100618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38850	-700	5	-1.77	16195150950	416252	46.54	39550	39800	38100	51400	27700	39550	38903.40	8.35	-236	17956	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10678	63.07	6.45	12	1.51	616.00	6026.00	69600	20231012	-44.18	7180	20230103	441.09	69600	-44.18	20231012	7180	441.09	20230103	69600	-44.18	20231012	7180	441.09	20230103	0.51	N	065350	500	137 억		2293986	N	N	3	N	00	N
25	20231128	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39300	-250	5	-0.63	2397135250	60715	6.79	39550	39800	39100	51400	27700	39550	39478.99	8.35	-236	4119	42516	41032	40216	38732	37916	40625	38325	137	11850	500	24520	50	1	27483948	10801	63.80	6.52	12	0.22	616.00	6026.00	69600	20231012	-43.53	7180	20230103	447.35	69600	-43.53	20231012	7180	447.35	20230103	69600	-43.53	20231012	7180	447.35	20230103	0.51	N	065350	500	137 억		2293986	N	N	3	N	00	N
26	20231127	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39550	-750	5	-1.86	35219571250	874453	95.30	41700	41700	39400	52300	28250	40300	40277.34	8.44	0	-24336	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	10870	64.20	6.56	12	3.18	616.00	6026.00	69600	20231012	-43.18	7180	20230103	450.84	69600	-43.18	20231012	7180	450.84	20230103	69600	-43.18	20231012	7180	450.84	20230103	0.52	N	065350	500	137 억		2319046	N	N	3	N	00	N
27	20231127	150617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39700	-600	5	-1.49	33379113800	828002	90.24	41700	41700	39400	52300	28250	40300	40312.86	8.44	0	-29329	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	10911	64.45	6.59	12	3.01	616.00	6026.00	69600	20231012	-42.96	7180	20230103	452.92	69600	-42.96	20231012	7180	452.92	20230103	69600	-42.96	20231012	7180	452.92	20230103	0.52	N	065350	500	137 억		2319046	N	N	0	N	00	N
28	20231127	140621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40250	-50	5	-0.12	29594319250	733502	79.94	41700	41700	39400	52300	28250	40300	40346.69	8.44	0	-23227	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	11062	65.34	6.68	12	2.67	616.00	6026.00	69600	20231012	-42.17	7180	20230103	460.58	69600	-42.17	20231012	7180	460.58	20230103	69600	-42.17	20231012	7180	460.58	20230103	0.52	N	065350	500	137 억		2319046	N	N	0	N	00	N
29	20231127	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39450	-850	5	-2.11	23995166000	593831	64.72	41700	41700	39400	52300	28250	40300	40407.63	8.44	0	-20719	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	10842	64.04	6.55	12	2.16	616.00	6026.00	69600	20231012	-43.32	7180	20230103	449.44	69600	-43.32	20231012	7180	449.44	20230103	69600	-43.32	20231012	7180	449.44	20230103	0.52	N	065350	500	137 억		2319046	N	N	0	N	00	N
30	20231127	120620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39950	-350	5	-0.87	19561706450	482075	52.54	41700	41700	39750	52300	28250	40300	40578.88	8.44	0	-7267	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	10980	64.85	6.63	12	1.75	616.00	6026.00	69600	20231012	-42.60	7180	20230103	456.41	69600	-42.60	20231012	7180	456.41	20230103	69600	-42.60	20231012	7180	456.41	20230103	0.52	N	065350	500	137 억		2319046	N	N	0	N	00	N
31	20231127	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40000	-300	5	-0.74	17684128900	435103	47.42	41700	41700	39750	52300	28250	40300	40644.56	8.44	0	-5253	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	10994	64.94	6.64	12	1.58	616.00	6026.00	69600	20231012	-42.53	7180	20230103	457.10	69600	-42.53	20231012	7180	457.10	20230103	69600	-42.53	20231012	7180	457.10	20230103	0.52	N	065350	500	137 억		2319046	N	N	0	N	00	N
32	20231127	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40450	150	2	0.37	13361495350	327158	35.65	41700	41700	40050	52300	28250	40300	40843.23	8.44	0	1394	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	11117	65.67	6.71	12	1.19	616.00	6026.00	69600	20231012	-41.88	7180	20230103	463.37	69600	-41.88	20231012	7180	463.37	20230103	69600	-41.88	20231012	7180	463.37	20230103	0.52	N	065350	500	137 억		2319046	N	N	0	N	00	N
33	20231127	090613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41200	900	2	2.23	3926185300	95097	10.36	41700	41700	40900	52300	28250	40300	41299.54	8.44	0	-2626	41700	41000	40200	39500	38700	41350	39850	137	12000	500	24980	50	1	27483948	11323	66.88	6.84	12	0.35	616.00	6026.00	69600	20231012	-40.80	7180	20230103	473.82	69600	-40.80	20231012	7180	473.82	20230103	69600	-40.80	20231012	7180	473.82	20230103	0.52	N	065350	500	137 억		2319046	N	N	0	N	00	N
34	20231124	160606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40300	-250	5	-0.62	36358107550	903655	42.88	39900	40900	39400	52700	28400	40550	40232.62	8.44	0	886	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	11076	65.42	6.69	12	3.29	616.00	6026.00	69600	20231012	-42.10	7180	20230103	461.28	69600	-42.10	20231012	7180	461.28	20230103	69600	-42.10	20231012	7180	461.28	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
35	20231124	150614	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40350	-200	5	-0.49	34541568050	858703	40.75	39900	40900	39400	52700	28400	40550	40223.44	8.44	0	7940	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	11090	65.50	6.70	12	3.12	616.00	6026.00	69600	20231012	-42.03	7180	20230103	461.98	69600	-42.03	20231012	7180	461.98	20230103	69600	-42.03	20231012	7180	461.98	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
36	20231124	140616	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40400	-150	5	-0.37	30459150550	757614	35.95	39900	40900	39400	52700	28400	40550	40201.82	8.44	0	7905	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	11104	65.58	6.70	12	2.76	616.00	6026.00	69600	20231012	-41.95	7180	20230103	462.67	69600	-41.95	20231012	7180	462.67	20230103	69600	-41.95	20231012	7180	462.67	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
37	20231124	130611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40200	-350	5	-0.86	23819103950	593794	28.18	39900	40900	39400	52700	28400	40550	40109.83	8.44	0	15145	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	11049	65.26	6.67	12	2.16	616.00	6026.00	69600	20231012	-42.24	7180	20230103	459.89	69600	-42.24	20231012	7180	459.89	20230103	69600	-42.24	20231012	7180	459.89	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
38	20231124	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40000	-550	5	-1.36	21699370950	540853	25.66	39900	40900	39400	52700	28400	40550	40116.77	8.44	0	11734	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	10994	64.94	6.64	12	1.97	616.00	6026.00	69600	20231012	-42.53	7180	20230103	457.10	69600	-42.53	20231012	7180	457.10	20230103	69600	-42.53	20231012	7180	457.10	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
39	20231124	110612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40100	-450	5	-1.11	19114973700	476493	22.61	39900	40900	39400	52700	28400	40550	40111.51	8.44	0	4965	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	11021	65.10	6.65	12	1.73	616.00	6026.00	69600	20231012	-42.39	7180	20230103	458.50	69600	-42.39	20231012	7180	458.50	20230103	69600	-42.39	20231012	7180	458.50	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
40	20231124	100611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40100	-450	5	-1.11	15916915400	396775	18.83	39900	40900	39400	52700	28400	40550	40110.36	8.44	0	3917	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	11021	65.10	6.65	12	1.44	616.00	6026.00	69600	20231012	-42.39	7180	20230103	458.50	69600	-42.39	20231012	7180	458.50	20230103	69600	-42.39	20231012	7180	458.50	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
41	20231124	090611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40300	-250	5	-0.62	5397095500	135303	6.42	39900	40400	39400	52700	28400	40550	39864.43	8.44	0	6792	45750	43150	41850	39250	37950	42500	38600	137	12150	500	25140	50	1	27483948	11076	65.42	6.69	12	0.49	616.00	6026.00	69600	20231012	-42.10	7180	20230103	461.28	69600	-42.10	20231012	7180	461.28	20230103	69600	-42.10	20231012	7180	461.28	20230103	0.52	N	065350	500	137 억		2320047	N	N	4	N	00	N
42	20231123	160604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40550	-2150	5	-5.04	89081329600	2082118	48.19	43150	44450	40550	55500	29900	42700	42785.89	8.32	0	20399	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11145	65.83	6.73	12	7.58	616.00	6026.00	69600	20231012	-41.74	7180	20230103	464.76	69600	-41.74	20231012	7180	464.76	20230103	69600	-41.74	20231012	7180	464.76	20230103	0.50	N	065350	500	137 억		2287763	N	N	4	N	00	N
43	20231123	150626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40850	-1850	5	-4.33	84192350500	1961957	45.41	43150	44450	40800	55500	29900	42700	42912.47	8.32	0	-9372	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11227	66.31	6.78	12	7.14	616.00	6026.00	69600	20231012	-41.31	7180	20230103	468.94	69600	-41.31	20231012	7180	468.94	20230103	69600	-41.31	20231012	7180	468.94	20230103	0.50	N	065350	500	137 억		2287763	N	N	6	N	00	N
44	20231123	140620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41750	-950	5	-2.22	75384741500	1747973	40.46	43150	44450	41400	55500	29900	42700	43127.03	8.32	0	-11520	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11475	67.78	6.93	12	6.36	616.00	6026.00	69600	20231012	-40.01	7180	20230103	481.48	69600	-40.01	20231012	7180	481.48	20230103	69600	-40.01	20231012	7180	481.48	20230103	0.50	N	065350	500	137 억		2287763	N	N	6	N	00	N
45	20231123	130620	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42550	-150	5	-0.35	68870316700	1592305	36.85	43150	44450	42000	55500	29900	42700	43252.08	8.32	0	8131	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11694	69.07	7.06	12	5.79	616.00	6026.00	69600	20231012	-38.86	7180	20230103	492.62	69600	-38.86	20231012	7180	492.62	20230103	69600	-38.86	20231012	7180	492.62	20230103	0.50	N	065350	500	137 억		2287763	N	N	6	N	00	N
46	20231123	120613	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42350	-350	5	-0.82	64569605100	1490747	34.50	43150	44450	42250	55500	29900	42700	43313.72	8.32	0	9204	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11639	68.75	7.03	12	5.42	616.00	6026.00	69600	20231012	-39.15	7180	20230103	489.83	69600	-39.15	20231012	7180	489.83	20230103	69600	-39.15	20231012	7180	489.83	20230103	0.50	N	065350	500	137 억		2287763	N	N	6	N	00	N
47	20231123	110627	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42550	-150	5	-0.35	61428601450	1416768	32.79	43150	44450	42250	55500	29900	42700	43358.42	8.32	0	16598	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11694	69.07	7.06	12	5.15	616.00	6026.00	69600	20231012	-38.86	7180	20230103	492.62	69600	-38.86	20231012	7180	492.62	20230103	69600	-38.86	20231012	7180	492.62	20230103	0.50	N	065350	500	137 억		2287763	N	N	6	N	00	N
48	20231123	100615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42650	-50	5	-0.12	53222179300	1224150	28.33	43150	44450	42550	55500	29900	42700	43477.05	8.32	0	1167	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11722	69.24	7.08	12	4.45	616.00	6026.00	69600	20231012	-38.72	7180	20230103	494.01	69600	-38.72	20231012	7180	494.01	20230103	69600	-38.72	20231012	7180	494.01	20230103	0.50	N	065350	500	137 억		2287763	N	N	6	N	00	N
49	20231123	090610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43400	700	2	1.64	14586552150	336229	7.78	43150	44100	42850	55500	29900	42700	43383.45	8.32	0	28084	48000	45350	41650	39000	35300	46675	40325	137	12800	500	26470	50	1	27483948	11928	70.45	7.20	12	1.22	616.00	6026.00	69600	20231012	-37.64	7180	20230103	504.46	69600	-37.64	20231012	7180	504.46	20230103	69600	-37.64	20231012	7180	504.46	20230103	0.50	N	065350	500	137 억		2287763	N	N	6	N	00	N
50	20231122	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42700	3550	2	9.07	179346320350	4265799	320.30	38400	44300	37950	50800	27450	39150	42042.62	8.17	0	55512	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	11736	69.32	7.09	12	15.52	616.00	6026.00	69600	20231012	-38.65	7180	20230103	494.71	69600	-38.65	20231012	7180	494.71	20230103	69600	-38.65	20231012	7180	494.71	20230103	0.50	N	065350	500	137 억		2244294	N	N	6	N	00	N
51	20231122	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42000	2850	2	7.28	170576293900	4059415	304.81	38400	44300	37950	50800	27450	39150	42020.14	8.17	0	38823	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	11543	68.18	6.97	12	14.77	616.00	6026.00	69600	20231012	-39.66	7180	20230103	484.96	69600	-39.66	20231012	7180	484.96	20230103	69600	-39.66	20231012	7180	484.96	20230103	0.50	N	065350	500	137 억		2244294	N	N	57	N	00	N
52	20231122	140554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41600	2450	2	6.26	163440424900	3889078	292.02	38400	44300	37950	50800	27450	39150	42025.72	8.17	0	1942	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	11433	67.53	6.90	12	14.15	616.00	6026.00	69600	20231012	-40.23	7180	20230103	479.39	69600	-40.23	20231012	7180	479.39	20230103	69600	-40.23	20231012	7180	479.39	20230103	0.50	N	065350	500	137 억		2244294	N	N	57	N	00	N
53	20231122	130615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42000	2850	2	7.28	156466994450	3722013	279.47	38400	44300	37950	50800	27450	39150	42038.51	8.17	0	-21210	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	11543	68.18	6.97	12	13.54	616.00	6026.00	69600	20231012	-39.66	7180	20230103	484.96	69600	-39.66	20231012	7180	484.96	20230103	69600	-39.66	20231012	7180	484.96	20230103	0.50	N	065350	500	137 억		2244294	N	N	57	N	00	N
54	20231122	120619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41900	2750	2	7.02	148695238600	3537673	265.63	38400	44300	37950	50800	27450	39150	42032.19	8.17	0	-26203	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	11516	68.02	6.95	12	12.87	616.00	6026.00	69600	20231012	-39.80	7180	20230103	483.57	69600	-39.80	20231012	7180	483.57	20230103	69600	-39.80	20231012	7180	483.57	20230103	0.50	N	065350	500	137 억		2244294	N	N	57	N	00	N
55	20231122	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42150	3000	2	7.66	137750922300	3279419	246.24	38400	44300	37950	50800	27450	39150	42004.94	8.17	0	-48707	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	11584	68.43	6.99	12	11.93	616.00	6026.00	69600	20231012	-39.44	7180	20230103	487.05	69600	-39.44	20231012	7180	487.05	20230103	69600	-39.44	20231012	7180	487.05	20230103	0.50	N	065350	500	137 억		2244294	N	N	57	N	00	N
56	20231122	100628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42600	3450	2	8.81	98958593000	2360744	177.26	38400	44300	37950	50800	27450	39150	41918.76	8.17	0	-78062	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	11708	69.16	7.07	12	8.59	616.00	6026.00	69600	20231012	-38.79	7180	20230103	493.31	69600	-38.79	20231012	7180	493.31	20230103	69600	-38.79	20231012	7180	493.31	20230103	0.50	N	065350	500	137 억		2244294	N	N	57	N	00	N
57	20231122	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38200	-950	5	-2.43	3814383400	99797	7.49	38400	38600	37950	50800	27450	39150	38218.53	8.17	0	13458	42083	40616	39833	38366	37583	40225	37975	137	11650	500	24270	50	1	27483948	10499	62.01	6.34	12	0.36	616.00	6026.00	69600	20231012	-45.11	7180	20230103	432.03	69600	-45.11	20231012	7180	432.03	20230103	69600	-45.11	20231012	7180	432.03	20230103	0.50	N	065350	500	137 억		2244294	N	N	57	N	00	N
58	20231121	160558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39150	-2050	5	-4.98	52551402850	1314466	118.43	40350	41300	39050	53500	28850	41200	39980.78	8.10	-236	17830	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	10760	63.56	6.50	12	4.78	616.00	6026.00	69600	20231012	-43.75	7180	20230103	445.26	69600	-43.75	20231012	7180	445.26	20230103	69600	-43.75	20231012	7180	445.26	20230103	0.48	N	065350	500	137 억		2226530	N	N	57	N	00	N
59	20231121	150558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39200	-2000	5	-4.85	49307854550	1231700	110.97	40350	41300	39050	53500	28850	41200	40031.93	8.10	-236	9811	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	10774	63.64	6.51	12	4.48	616.00	6026.00	69600	20231012	-43.68	7180	20230103	445.96	69600	-43.68	20231012	7180	445.96	20230103	69600	-43.68	20231012	7180	445.96	20230103	0.48	N	065350	500	137 억		2226530	N	N	0	N	00	N
60	20231121	140553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39700	-1500	5	-3.64	42276907250	1053004	94.87	40350	41300	39500	53500	28850	41200	40148.41	8.10	-236	13228	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	10911	64.45	6.59	12	3.83	616.00	6026.00	69600	20231012	-42.96	7180	20230103	452.92	69600	-42.96	20231012	7180	452.92	20230103	69600	-42.96	20231012	7180	452.92	20230103	0.48	N	065350	500	137 억		2226530	N	N	0	N	00	N
61	20231121	130549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39900	-1300	5	-3.16	37289720450	927293	83.54	40350	41300	39500	53500	28850	41200	40213.05	8.10	-236	16336	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	10966	64.77	6.62	12	3.37	616.00	6026.00	69600	20231012	-42.67	7180	20230103	455.71	69600	-42.67	20231012	7180	455.71	20230103	69600	-42.67	20231012	7180	455.71	20230103	0.48	N	065350	500	137 억		2226530	N	N	0	N	00	N
62	20231121	120549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39900	-1300	5	-3.16	34236548250	850782	76.65	40350	41300	39500	53500	28850	41200	40240.76	8.10	-236	19791	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	10966	64.77	6.62	12	3.10	616.00	6026.00	69600	20231012	-42.67	7180	20230103	455.71	69600	-42.67	20231012	7180	455.71	20230103	69600	-42.67	20231012	7180	455.71	20230103	0.48	N	065350	500	137 억		2226530	N	N	0	N	00	N
63	20231121	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40200	-1000	5	-2.43	31057303700	771517	69.51	40350	41300	39500	53500	28850	41200	40254.30	8.10	-236	30541	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	11049	65.26	6.67	12	2.81	616.00	6026.00	69600	20231012	-42.24	7180	20230103	459.89	69600	-42.24	20231012	7180	459.89	20230103	69600	-42.24	20231012	7180	459.89	20230103	0.48	N	065350	500	137 억		2226530	N	N	0	N	00	N
64	20231121	100534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40450	-750	5	-1.82	20477564800	509944	45.94	40350	41150	39500	53500	28850	41200	40155.58	8.10	-236	57743	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	11117	65.67	6.71	12	1.86	616.00	6026.00	69600	20231012	-41.88	7180	20230103	463.37	69600	-41.88	20231012	7180	463.37	20230103	69600	-41.88	20231012	7180	463.37	20230103	0.48	N	065350	500	137 억		2226530	N	N	0	N	00	N
65	20231121	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40050	-1150	5	-2.79	5748599350	142750	12.86	40350	40800	39700	53500	28850	41200	40267.46	8.10	-236	18224	44200	42700	41700	40200	39200	43450	40950	137	12300	500	25540	50	1	27483948	11007	65.02	6.65	12	0.52	616.00	6026.00	69600	20231012	-42.46	7180	20230103	457.80	69600	-42.46	20231012	7180	457.80	20230103	69600	-42.46	20231012	7180	457.80	20230103	0.48	N	065350	500	137 억		2226530	N	N	0	N	00	N
66	20231120	160546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41200	-1450	5	-3.40	45843250600	1093943	53.97	41000	43200	40700	55400	29900	42650	41905.93	8.31	-236	-64818	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11323	66.88	6.84	12	3.98	616.00	6026.00	69600	20231012	-40.80	7180	20230103	473.82	69600	-40.80	20231012	7180	473.82	20230103	69600	-40.80	20231012	7180	473.82	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
67	20231120	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41300	-1350	5	-3.17	43033063400	1025858	50.61	41000	43200	40700	55400	29900	42650	41946.36	8.31	-236	-58929	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11351	67.05	6.85	12	3.73	616.00	6026.00	69600	20231012	-40.66	7180	20230103	475.21	69600	-40.66	20231012	7180	475.21	20230103	69600	-40.66	20231012	7180	475.21	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
68	20231120	140548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42400	-250	5	-0.59	37923646950	903223	44.56	41000	43200	40700	55400	29900	42650	41984.88	8.31	-236	-47524	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11653	68.83	7.04	12	3.29	616.00	6026.00	69600	20231012	-39.08	7180	20230103	490.53	69600	-39.08	20231012	7180	490.53	20230103	69600	-39.08	20231012	7180	490.53	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
69	20231120	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41500	-1150	5	-2.70	33805956950	805134	39.72	41000	43200	40700	55400	29900	42650	41985.58	8.31	-236	-56701	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11406	67.37	6.89	12	2.93	616.00	6026.00	69600	20231012	-40.37	7180	20230103	477.99	69600	-40.37	20231012	7180	477.99	20230103	69600	-40.37	20231012	7180	477.99	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
70	20231120	120547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41550	-1100	5	-2.58	30490461650	725204	35.78	41000	43200	40700	55400	29900	42650	42041.53	8.31	-236	-51825	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11420	67.45	6.90	12	2.64	616.00	6026.00	69600	20231012	-40.30	7180	20230103	478.69	69600	-40.30	20231012	7180	478.69	20230103	69600	-40.30	20231012	7180	478.69	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
71	20231120	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41900	-750	5	-1.76	27549323950	654723	32.30	41000	43200	40700	55400	29900	42650	42075.27	8.31	-236	-42839	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11516	68.02	6.95	12	2.38	616.00	6026.00	69600	20231012	-39.80	7180	20230103	483.57	69600	-39.80	20231012	7180	483.57	20230103	69600	-39.80	20231012	7180	483.57	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
72	20231120	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42000	-650	5	-1.52	21974661500	521215	25.71	41000	43200	40700	55400	29900	42650	42157.70	8.31	-236	-31108	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11543	68.18	6.97	12	1.90	616.00	6026.00	69600	20231012	-39.66	7180	20230103	484.96	69600	-39.66	20231012	7180	484.96	20230103	69600	-39.66	20231012	7180	484.96	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
73	20231120	090548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42750	100	2	0.23	4406887450	105890	5.22	41000	42950	40700	55400	29900	42650	41588.37	8.31	-236	-5679	45716	44182	41566	40032	37416	44950	40800	137	12750	500	26440	50	1	27483948	11749	69.40	7.09	12	0.39	616.00	6026.00	69600	20231012	-38.58	7180	20230103	495.40	69600	-38.58	20231012	7180	495.40	20230103	69600	-38.58	20231012	7180	495.40	20230103	0.49	N	065350	500	137 억		2285039	N	N	49	N	00	N
74	20231117	160559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42650	650	2	1.55	82170957850	2004585	46.67	41200	43100	38950	54600	29400	42000	40985.92	8.66	236	-103196	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	11722	69.24	7.08	12	7.29	616.00	6026.00	69600	20231012	-38.72	7180	20230103	494.01	69600	-38.72	20231012	7180	494.01	20230103	69600	-38.72	20231012	7180	494.01	20230103	0.45	N	065350	500	137 억		2380995	N	N	49	N	00	N
75	20231117	150602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42100	100	2	0.24	76800872450	1878284	43.73	41200	43100	38950	54600	29400	42000	40887.20	8.66	236	-112314	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	11571	68.34	6.99	12	6.83	616.00	6026.00	69600	20231012	-39.51	7180	20230103	486.35	69600	-39.51	20231012	7180	486.35	20230103	69600	-39.51	20231012	7180	486.35	20230103	0.45	N	065350	500	137 억		2380995	N	N	29	N	00	N
76	20231117	140600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42450	450	2	1.07	65683267550	1614802	37.60	41200	43100	38950	54600	29400	42000	40673.45	8.66	236	-124060	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	11667	68.91	7.04	12	5.88	616.00	6026.00	69600	20231012	-39.01	7180	20230103	491.23	69600	-39.01	20231012	7180	491.23	20230103	69600	-39.01	20231012	7180	491.23	20230103	0.45	N	065350	500	137 억		2380995	N	N	29	N	00	N
77	20231117	130559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40300	-1700	5	-4.05	40816253100	1023478	23.83	41200	41400	38950	54600	29400	42000	39874.17	8.66	236	-69740	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	11076	65.42	6.69	12	3.72	616.00	6026.00	69600	20231012	-42.10	7180	20230103	461.28	69600	-42.10	20231012	7180	461.28	20230103	69600	-42.10	20231012	7180	461.28	20230103	0.45	N	065350	500	137 억		2380995	N	N	29	N	00	N
78	20231117	120600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40250	-1750	5	-4.17	34456198550	867116	20.19	41200	41200	38950	54600	29400	42000	39729.26	8.66	236	-45642	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	11062	65.34	6.68	12	3.15	616.00	6026.00	69600	20231012	-42.17	7180	20230103	460.58	69600	-42.17	20231012	7180	460.58	20230103	69600	-42.17	20231012	7180	460.58	20230103	0.45	N	065350	500	137 억		2380995	N	N	29	N	00	N
79	20231117	110601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39700	-2300	5	-5.48	31307298600	788651	18.36	41200	41200	38950	54600	29400	42000	39689.12	8.66	236	-53988	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	10911	64.45	6.59	12	2.87	616.00	6026.00	69600	20231012	-42.96	7180	20230103	452.92	69600	-42.96	20231012	7180	452.92	20230103	69600	-42.96	20231012	7180	452.92	20230103	0.45	N	065350	500	137 억		2380995	N	N	29	N	00	N
80	20231117	100600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39550	-2450	5	-5.83	25743534450	648745	15.10	41200	41200	38950	54600	29400	42000	39672.06	8.66	236	-69695	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	10870	64.20	6.56	12	2.36	616.00	6026.00	69600	20231012	-43.18	7180	20230103	450.84	69600	-43.18	20231012	7180	450.84	20230103	69600	-43.18	20231012	7180	450.84	20230103	0.45	N	065350	500	137 억		2380995	N	N	29	N	00	N
81	20231117	090601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39700	-2300	5	-5.48	8658355800	217292	5.06	41200	41200	38950	54600	29400	42000	39818.68	8.66	236	-21108	46866	44432	42366	39932	37866	45650	41150	137	12600	500	26040	50	1	27483948	10911	64.45	6.59	12	0.79	616.00	6026.00	69600	20231012	-42.96	7180	20230103	452.92	69600	-42.96	20231012	7180	452.92	20230103	69600	-42.96	20231012	7180	452.92	20230103	0.45	N	065350	500	137 억		2380995	N	N	29	N	00	N
82	20231116	160557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42650	1900	2	4.66	176890381600	4155787	90.79	41500	44800	40300	52900	28550	40750	42564.83	8.89	-236	-78324	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	11722	69.24	7.08	12	15.12	616.00	6026.00	69600	20231012	-38.72	7180	20230103	494.01	69600	-38.72	20231012	7180	494.01	20230103	69600	-38.72	20231012	7180	494.01	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
83	20231116	150557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43250	2500	2	6.13	168214073450	3953997	86.38	41500	44800	40300	52900	28550	40750	42542.79	8.89	-236	-123039	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	11887	70.21	7.18	12	14.39	616.00	6026.00	69600	20231012	-37.86	7180	20230103	502.37	69600	-37.86	20231012	7180	502.37	20230103	69600	-37.86	20231012	7180	502.37	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
84	20231116	140538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	43350	2600	2	6.38	140714027200	3317978	72.49	41500	44800	40300	52900	28550	40750	42409.57	8.89	-236	-158487	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	11914	70.37	7.19	12	12.07	616.00	6026.00	69600	20231012	-37.72	7180	20230103	503.76	69600	-37.72	20231012	7180	503.76	20230103	69600	-37.72	20231012	7180	503.76	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
85	20231116	130556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	42050	1300	2	3.19	124857798150	2946675	64.38	41500	44800	40300	52900	28550	40750	42372.44	8.89	-236	-187845	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	11557	68.26	6.98	12	10.72	616.00	6026.00	69600	20231012	-39.58	7180	20230103	485.65	69600	-39.58	20231012	7180	485.65	20230103	69600	-39.58	20231012	7180	485.65	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
86	20231116	120559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	41250	500	2	1.23	105850965350	2495175	54.51	41500	44800	40300	52900	28550	40750	42422.26	8.89	-236	-153399	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	11337	66.96	6.85	12	9.08	616.00	6026.00	69600	20231012	-40.73	7180	20230103	474.51	69600	-40.73	20231012	7180	474.51	20230103	69600	-40.73	20231012	7180	474.51	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
87	20231116	110555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40900	150	2	0.37	95370426650	2240065	48.94	41500	44800	40300	52900	28550	40750	42574.85	8.89	-236	-185812	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	11241	66.40	6.79	12	8.15	616.00	6026.00	69600	20231012	-41.24	7180	20230103	469.64	69600	-41.24	20231012	7180	469.64	20230103	69600	-41.24	20231012	7180	469.64	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
88	20231116	100556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	44450	3700	2	9.08	23914306300	555608	12.14	41500	44600	41500	52900	28550	40750	43041.69	8.89	-236	-16377	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	12217	72.16	7.38	12	2.02	616.00	6026.00	69600	20231012	-36.14	7180	20230103	519.08	69600	-36.14	20231012	7180	519.08	20230103	69600	-36.14	20231012	7180	519.08	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
89	20231116	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40750	0	3	0.00	0	0	0.00	0	0	0	52900	28550	40750	0.00	8.89	-236	0	45816	43282	39166	36632	32516	44550	37900	137	12150	500	25260	50	1	27483948	11200	66.15	6.76	12	0.00	616.00	6026.00	69600	20231012	-41.45	7180	20230103	467.55	69600	-41.45	20231012	7180	467.55	20230103	69600	-41.45	20231012	7180	467.55	20230103	0.43	N	065350	500	137 억		2444219	N	N	51	N	00	N
90	20231115	160521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	40750	5700	2	16.26	173431312050	4494405	213.64	35150	41700	35050	45550	24550	35050	38589.87	7.93	-236	235735	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	11200	66.15	6.76	12	16.35	616.00	6026.00	69600	20231012	-41.45	7180	20230103	467.55	69600	-41.45	20231012	7180	467.55	20230103	69600	-41.45	20231012	7180	467.55	20230103	0.43	N	065350	500	137 억		2180851	N	N	51	N	00	N
91	20231115	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39550	4500	2	12.84	154047727200	4019048	191.04	35150	40350	35050	45550	24550	35050	38335.86	7.93	-236	221257	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	10870	64.20	6.56	12	14.62	616.00	6026.00	69600	20231012	-43.18	7180	20230103	450.84	69600	-43.18	20231012	7180	450.84	20230103	69600	-43.18	20231012	7180	450.84	20230103	0.43	N	065350	500	137 억		2180851	N	N	0	N	00	N
92	20231115	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38950	3900	2	11.13	131536650050	3450748	164.03	35150	39950	35050	45550	24550	35050	38125.33	7.93	-236	156486	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	10705	63.23	6.46	12	12.56	616.00	6026.00	69600	20231012	-44.04	7180	20230103	442.48	69600	-44.04	20231012	7180	442.48	20230103	69600	-44.04	20231012	7180	442.48	20230103	0.43	N	065350	500	137 억		2180851	N	N	0	N	00	N
93	20231115	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39650	4600	2	13.12	112099651000	2956738	140.55	35150	39800	35050	45550	24550	35050	37920.95	7.93	-236	178647	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	10897	64.37	6.58	12	10.76	616.00	6026.00	69600	20231012	-43.03	7180	20230103	452.23	69600	-43.03	20231012	7180	452.23	20230103	69600	-43.03	20231012	7180	452.23	20230103	0.43	N	065350	500	137 억		2180851	N	N	0	N	00	N
94	20231115	120607	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38400	3350	2	9.56	95424108950	2529587	120.24	35150	39650	35050	45550	24550	35050	37731.56	7.93	-236	128663	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	10554	62.34	6.37	12	9.20	616.00	6026.00	69600	20231012	-44.83	7180	20230103	434.82	69600	-44.83	20231012	7180	434.82	20230103	69600	-44.83	20231012	7180	434.82	20230103	0.43	N	065350	500	137 억		2180851	N	N	0	N	00	N
95	20231115	110610	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38000	2950	2	8.42	81769320700	2172122	103.25	35150	39650	35050	45550	24550	35050	37654.36	7.93	-236	94002	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	10444	61.69	6.31	12	7.90	616.00	6026.00	69600	20231012	-45.40	7180	20230103	429.25	69600	-45.40	20231012	7180	429.25	20230103	69600	-45.40	20231012	7180	429.25	20230103	0.43	N	065350	500	137 억		2180851	N	N	0	N	00	N
96	20231115	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37000	1950	2	5.56	38077037900	1040505	49.46	35150	37850	35050	45550	24550	35050	36606.57	7.93	-236	94488	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	10169	60.06	6.14	12	3.79	616.00	6026.00	69600	20231012	-46.84	7180	20230103	415.32	69600	-46.84	20231012	7180	415.32	20230103	69600	-46.84	20231012	7180	415.32	20230103	0.43	N	065350	500	137 억		2180851	N	N	0	N	00	N
97	20231115	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35200	150	2	0.43	4065752500	115226	5.48	35150	35750	35050	45550	24550	35050	35302.31	7.93	-236	-78	38483	36766	35633	33916	32783	36200	33350	137	10500	500	21730	50	1	27483948	9674	57.14	5.84	12	0.42	616.00	6026.00	69600	20231012	-49.43	7180	20230103	390.25	69600	-49.43	20231012	7180	390.25	20230103	69600	-49.43	20231012	7180	390.25	20230103	0.43	N	065350	500	137 억		2180851	N	N	0	N	00	N
98	20231114	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35050	-3000	5	-7.88	73231896300	2071866	48.41	36000	37350	34500	49450	26650	38050	35344.81	8.11	0	-92760	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9633	56.90	5.82	12	7.54	616.00	6026.00	69600	20231012	-49.64	7180	20230103	388.16	69600	-49.64	20231012	7180	388.16	20230103	69600	-49.64	20231012	7180	388.16	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
99	20231114	150555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35000	-3050	5	-8.02	70192211350	1985212	46.39	36000	37350	34500	49450	26650	38050	35356.05	8.11	0	-103872	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9619	56.82	5.81	12	7.22	616.00	6026.00	69600	20231012	-49.71	7180	20230103	387.47	69600	-49.71	20231012	7180	387.47	20230103	69600	-49.71	20231012	7180	387.47	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
100	20231114	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35150	-2900	5	-7.62	64627816950	1826101	42.67	36000	37350	34500	49450	26650	38050	35389.55	8.11	0	-105015	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9661	57.06	5.83	12	6.64	616.00	6026.00	69600	20231012	-49.50	7180	20230103	389.55	69600	-49.50	20231012	7180	389.55	20230103	69600	-49.50	20231012	7180	389.55	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
101	20231114	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35200	-2850	5	-7.49	60307515000	1703434	39.80	36000	37350	34500	49450	26650	38050	35401.79	8.11	0	-101046	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9674	57.14	5.84	12	6.20	616.00	6026.00	69600	20231012	-49.43	7180	20230103	390.25	69600	-49.43	20231012	7180	390.25	20230103	69600	-49.43	20231012	7180	390.25	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
102	20231114	120557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34800	-3250	5	-8.54	55369920800	1562809	36.52	36000	37350	34500	49450	26650	38050	35427.90	8.11	0	-101211	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9564	56.49	5.77	12	5.69	616.00	6026.00	69600	20231012	-50.00	7180	20230103	384.68	69600	-50.00	20231012	7180	384.68	20230103	69600	-50.00	20231012	7180	384.68	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
103	20231114	110603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34950	-3100	5	-8.15	50483250850	1422745	33.24	36000	37350	34500	49450	26650	38050	35481.01	8.11	0	-60344	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9606	56.74	5.80	12	5.18	616.00	6026.00	69600	20231012	-49.78	7180	20230103	386.77	69600	-49.78	20231012	7180	386.77	20230103	69600	-49.78	20231012	7180	386.77	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
104	20231114	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35050	-3000	5	-7.88	42676944650	1199839	28.04	36000	37350	34500	49450	26650	38050	35566.62	8.11	0	-25889	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9633	56.90	5.82	12	4.37	616.00	6026.00	69600	20231012	-49.64	7180	20230103	388.16	69600	-49.64	20231012	7180	388.16	20230103	69600	-49.64	20231012	7180	388.16	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
105	20231114	090551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35500	-2550	5	-6.70	12922051000	362752	8.48	36000	36550	35000	49450	26650	38050	35614.90	8.11	0	29450	46750	42400	36750	32400	26750	44575	34575	137	11400	500	23590	50	1	27483948	9757	57.63	5.89	12	1.32	616.00	6026.00	69600	20231012	-48.99	7180	20230103	394.43	69600	-48.99	20231012	7180	394.43	20230103	69600	-48.99	20231012	7180	394.43	20230103	0.48	N	065350	500	137 억		2228725	N	N	1	N	00	N
106	20231113	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38050	5950	2	18.54	152327707700	4124653	500.64	31850	41100	31100	41700	22500	32100	36926.70	8.83	-236	-202478	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	10458	61.77	6.31	12	15.01	616.00	6026.00	69600	20231012	-45.33	7180	20230103	429.94	69600	-45.33	20231012	7180	429.94	20230103	69600	-45.33	20231012	7180	429.94	20230103	0.48	N	065350	500	137 억		2426403	N	N	1	N	00	N
107	20231113	150547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38050	5950	2	18.54	122766886950	3340820	405.50	31850	41100	31100	41700	22500	32100	36748.17	8.83	-236	-160389	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	10458	61.77	6.31	12	12.16	616.00	6026.00	69600	20231012	-45.33	7180	20230103	429.94	69600	-45.33	20231012	7180	429.94	20230103	69600	-45.33	20231012	7180	429.94	20230103	0.48	N	065350	500	137 억		2426403	N	N	28	N	00	N
108	20231113	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31300	-800	5	-2.49	14800225250	470391	57.09	31850	32400	31100	41700	22500	32100	31463.04	8.83	-236	71839	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	8602	50.81	5.19	12	1.71	616.00	6026.00	69600	20231012	-55.03	7180	20230103	335.93	69600	-55.03	20231012	7180	335.93	20230103	69600	-55.03	20231012	7180	335.93	20230103	0.48	N	065350	500	137 억		2426403	N	N	28	N	00	N
109	20231113	130544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31300	-800	5	-2.49	13558789800	430681	52.27	31850	32400	31100	41700	22500	32100	31481.55	8.83	-236	76209	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	8602	50.81	5.19	12	1.57	616.00	6026.00	69600	20231012	-55.03	7180	20230103	335.93	69600	-55.03	20231012	7180	335.93	20230103	69600	-55.03	20231012	7180	335.93	20230103	0.48	N	065350	500	137 억		2426403	N	N	28	N	00	N
110	20231113	120544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31150	-950	5	-2.96	11453949450	363520	44.12	31850	32400	31100	41700	22500	32100	31507.69	8.83	-236	50641	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	8561	50.57	5.17	12	1.32	616.00	6026.00	69600	20231012	-55.24	7180	20230103	333.84	69600	-55.24	20231012	7180	333.84	20230103	69600	-55.24	20231012	7180	333.84	20230103	0.48	N	065350	500	137 억		2426403	N	N	28	N	00	N
111	20231113	110543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31350	-750	5	-2.34	9868320850	312950	37.98	31850	32400	31100	41700	22500	32100	31532.38	8.83	-236	49162	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	8616	50.89	5.20	12	1.14	616.00	6026.00	69600	20231012	-54.96	7180	20230103	336.63	69600	-54.96	20231012	7180	336.63	20230103	69600	-54.96	20231012	7180	336.63	20230103	0.48	N	065350	500	137 억		2426403	N	N	28	N	00	N
112	20231113	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31600	-500	5	-1.56	7876605100	249422	30.27	31850	32400	31100	41700	22500	32100	31578.47	8.83	-236	34641	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	8685	51.30	5.24	12	0.91	616.00	6026.00	69600	20231012	-54.60	7180	20230103	340.11	69600	-54.60	20231012	7180	340.11	20230103	69600	-54.60	20231012	7180	340.11	20230103	0.48	N	065350	500	137 억		2426403	N	N	28	N	00	N
113	20231113	090547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31800	-300	5	-0.93	2302500400	72230	8.77	31850	32400	31500	41700	22500	32100	31875.91	8.83	-236	1139	34366	33232	32316	31182	30266	32775	30725	137	9600	500	19900	50	1	27483948	8740	51.62	5.28	12	0.26	616.00	6026.00	69600	20231012	-54.31	7180	20230103	342.90	69600	-54.31	20231012	7180	342.90	20230103	69600	-54.31	20231012	7180	342.90	20230103	0.48	N	065350	500	137 억		2426403	N	N	28	N	00	N
114	20231110	160602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32100	-1250	5	-3.75	25955229350	812425	101.49	33400	33450	31400	43350	23350	33350	31942.64	8.43	-236	109741	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8822	52.11	5.33	12	2.96	616.00	6026.00	69600	20231012	-53.88	7180	20230103	347.08	69600	-53.88	20231012	7180	347.08	20230103	69600	-53.88	20231012	7180	347.08	20230103	0.49	N	065350	500	137 억		2316875	N	N	28	N	00	N
115	20231110	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31950	-1400	5	-4.20	24470819400	766089	95.70	33400	33450	31400	43350	23350	33350	31937.37	8.43	-236	114171	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8781	51.87	5.30	12	2.79	616.00	6026.00	69600	20231012	-54.09	7180	20230103	344.99	69600	-54.09	20231012	7180	344.99	20230103	69600	-54.09	20231012	7180	344.99	20230103	0.49	N	065350	500	137 억		2316875	N	N	0	N	00	N
116	20231110	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31700	-1650	5	-4.95	21516525150	673331	84.11	33400	33450	31400	43350	23350	33350	31949.53	8.43	-236	104359	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8712	51.46	5.26	12	2.45	616.00	6026.00	69600	20231012	-54.45	7180	20230103	341.50	69600	-54.45	20231012	7180	341.50	20230103	69600	-54.45	20231012	7180	341.50	20230103	0.49	N	065350	500	137 억		2316875	N	N	0	N	00	N
117	20231110	130550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31750	-1600	5	-4.80	19272351150	602674	75.28	33400	33450	31400	43350	23350	33350	31971.67	8.43	-236	98487	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8726	51.54	5.27	12	2.19	616.00	6026.00	69600	20231012	-54.38	7180	20230103	342.20	69600	-54.38	20231012	7180	342.20	20230103	69600	-54.38	20231012	7180	342.20	20230103	0.49	N	065350	500	137 억		2316875	N	N	0	N	00	N
118	20231110	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31700	-1650	5	-4.95	16557601600	517223	64.61	33400	33450	31400	43350	23350	33350	32005.23	8.43	-236	79376	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8712	51.46	5.26	12	1.88	616.00	6026.00	69600	20231012	-54.45	7180	20230103	341.50	69600	-54.45	20231012	7180	341.50	20230103	69600	-54.45	20231012	7180	341.50	20230103	0.49	N	065350	500	137 억		2316875	N	N	0	N	00	N
119	20231110	110545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	31900	-1450	5	-4.35	13972108700	435813	54.44	33400	33450	31400	43350	23350	33350	32051.54	8.43	-236	71029	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8767	51.79	5.29	12	1.59	616.00	6026.00	69600	20231012	-54.17	7180	20230103	344.29	69600	-54.17	20231012	7180	344.29	20230103	69600	-54.17	20231012	7180	344.29	20230103	0.49	N	065350	500	137 억		2316875	N	N	0	N	00	N
120	20231110	100550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32200	-1150	5	-3.45	10754428700	335232	41.88	33400	33450	31400	43350	23350	33350	32069.87	8.43	-236	55533	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8850	52.27	5.34	12	1.22	616.00	6026.00	69600	20231012	-53.74	7180	20230103	348.47	69600	-53.74	20231012	7180	348.47	20230103	69600	-53.74	20231012	7180	348.47	20230103	0.49	N	065350	500	137 억		2316875	N	N	0	N	00	N
121	20231110	090539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32000	-1350	5	-4.05	2768658950	85544	10.69	33400	33450	31550	43350	23350	33350	32332.04	8.43	-236	-416	34783	34066	33283	32566	31783	34425	32925	137	10000	500	20670	50	1	27483948	8795	51.95	5.31	12	0.31	616.00	6026.00	69600	20231012	-54.02	7180	20230103	345.68	69600	-54.02	20231012	7180	345.68	20230103	69600	-54.02	20231012	7180	345.68	20230103	0.49	N	065350	500	137 억		2316875	N	N	0	N	00	N
122	20231109	160534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33350	350	2	1.06	26125000950	788160	67.62	33300	34000	32500	42900	23100	33000	33146.44	8.57	472	-37376	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9166	54.14	5.53	12	2.87	616.00	6026.00	69600	20231012	-52.08	7180	20230103	364.48	69600	-52.08	20231012	7180	364.48	20230103	69600	-52.08	20231012	7180	364.48	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
123	20231109	150536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33100	100	2	0.30	25162449950	759226	65.14	33300	34000	32500	42900	23100	33000	33142.25	8.57	472	-34027	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9097	53.73	5.49	12	2.76	616.00	6026.00	69600	20231012	-52.44	7180	20230103	361.00	69600	-52.44	20231012	7180	361.00	20230103	69600	-52.44	20231012	7180	361.00	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
124	20231109	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32850	-150	5	-0.45	23034785200	695190	59.64	33300	34000	32500	42900	23100	33000	33134.53	8.57	472	-33953	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9028	53.33	5.45	12	2.53	616.00	6026.00	69600	20231012	-52.80	7180	20230103	357.52	69600	-52.80	20231012	7180	357.52	20230103	69600	-52.80	20231012	7180	357.52	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
125	20231109	130537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33000	0	3	0.00	20120924550	606884	52.07	33300	34000	32500	42900	23100	33000	33154.49	8.57	472	-24203	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9070	53.57	5.48	12	2.21	616.00	6026.00	69600	20231012	-52.59	7180	20230103	359.61	69600	-52.59	20231012	7180	359.61	20230103	69600	-52.59	20231012	7180	359.61	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
126	20231109	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33000	0	3	0.00	18201012950	548789	47.08	33300	34000	32500	42900	23100	33000	33165.79	8.57	472	-18087	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9070	53.57	5.48	12	2.00	616.00	6026.00	69600	20231012	-52.59	7180	20230103	359.61	69600	-52.59	20231012	7180	359.61	20230103	69600	-52.59	20231012	7180	359.61	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
127	20231109	110537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33100	100	2	0.30	16440445750	495598	42.52	33300	34000	32500	42900	23100	33000	33172.96	8.57	472	-3889	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9097	53.73	5.49	12	1.80	616.00	6026.00	69600	20231012	-52.44	7180	20230103	361.00	69600	-52.44	20231012	7180	361.00	20230103	69600	-52.44	20231012	7180	361.00	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
128	20231109	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32750	-250	5	-0.76	11694621900	352356	30.23	33300	34000	32500	42900	23100	33000	33189.81	8.57	472	-18429	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9001	53.17	5.43	12	1.28	616.00	6026.00	69600	20231012	-52.95	7180	20230103	356.13	69600	-52.95	20231012	7180	356.13	20230103	69600	-52.95	20231012	7180	356.13	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
129	20231109	090534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33800	800	2	2.42	3099381800	92011	7.89	33300	34000	33300	42900	23100	33000	33685.20	8.57	472	521	35666	34332	33366	32032	31066	33850	31550	137	9900	500	20460	50	1	27483948	9290	54.87	5.61	12	0.33	616.00	6026.00	69600	20231012	-51.44	7180	20230103	370.75	69600	-51.44	20231012	7180	370.75	20230103	69600	-51.44	20231012	7180	370.75	20230103	0.52	N	065350	500	137 억		2355622	N	N	0	N	00	N
130	20231108	160531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33000	-300	5	-0.90	37268089050	1112809	67.79	34000	34700	32400	43250	23350	33300	33491.86	8.37	-236	56061	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9070	53.57	5.48	12	4.05	616.00	6026.00	69600	20231012	-52.59	7180	20230103	359.61	69600	-52.59	20231012	7180	359.61	20230103	69600	-52.59	20231012	7180	359.61	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
131	20231108	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32800	-500	5	-1.50	35444682700	1057185	64.40	34000	34700	32400	43250	23350	33300	33528.09	8.37	-236	53784	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9015	53.25	5.44	12	3.85	616.00	6026.00	69600	20231012	-52.87	7180	20230103	356.82	69600	-52.87	20231012	7180	356.82	20230103	69600	-52.87	20231012	7180	356.82	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
132	20231108	140532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	32800	-500	5	-1.50	30234756050	897438	54.67	34000	34700	32750	43250	23350	33300	33691.43	8.37	-236	29170	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9015	53.25	5.44	12	3.27	616.00	6026.00	69600	20231012	-52.87	7180	20230103	356.82	69600	-52.87	20231012	7180	356.82	20230103	69600	-52.87	20231012	7180	356.82	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
133	20231108	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33000	-300	5	-0.90	27140742750	803490	48.95	34000	34700	32850	43250	23350	33300	33780.43	8.37	-236	11126	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9070	53.57	5.48	12	2.92	616.00	6026.00	69600	20231012	-52.59	7180	20230103	359.61	69600	-52.59	20231012	7180	359.61	20230103	69600	-52.59	20231012	7180	359.61	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
134	20231108	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33150	-150	5	-0.45	24023519500	709235	43.20	34000	34700	33100	43250	23350	33300	33874.96	8.37	-236	27518	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9111	53.81	5.50	12	2.58	616.00	6026.00	69600	20231012	-52.37	7180	20230103	361.70	69600	-52.37	20231012	7180	361.70	20230103	69600	-52.37	20231012	7180	361.70	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
135	20231108	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33400	100	2	0.30	21156694650	623317	37.97	34000	34700	33100	43250	23350	33300	33945.33	8.37	-236	60855	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9180	54.22	5.54	12	2.27	616.00	6026.00	69600	20231012	-52.01	7180	20230103	365.18	69600	-52.01	20231012	7180	365.18	20230103	69600	-52.01	20231012	7180	365.18	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
136	20231108	100532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33600	300	2	0.90	16021626600	469636	28.61	34000	34700	33550	43250	23350	33300	34120.41	8.37	-236	56465	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9235	54.55	5.58	12	1.71	616.00	6026.00	69600	20231012	-51.72	7180	20230103	367.97	69600	-51.72	20231012	7180	367.97	20230103	69600	-51.72	20231012	7180	367.97	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
137	20231108	090528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34100	800	2	2.40	4643840400	135695	8.27	34000	34700	33750	43250	23350	33300	34244.25	8.37	-236	416	38566	35932	34616	31982	30666	35275	31325	137	9950	500	20640	50	1	27483948	9372	55.36	5.66	12	0.49	616.00	6026.00	69600	20231012	-51.01	7180	20230103	374.93	69600	-51.01	20231012	7180	374.93	20230103	69600	-51.01	20231012	7180	374.93	20230103	0.52	N	065350	500	137 억		2300081	N	N	1289	N	00	N
138	20231107	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33300	-4300	5	-11.44	55529781350	1595611	64.61	37200	37250	33300	48850	26350	37600	34807.23	8.69	0	-90509	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9152	54.06	5.53	12	5.81	616.00	6026.00	69600	20231012	-52.16	7180	20230103	363.79	69600	-52.16	20231012	7180	363.79	20230103	69600	-52.16	20231012	7180	363.79	20230103	0.48	N	065350	500	137 억		2389614	N	N	1289	N	00	N
139	20231107	150532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	33750	-3850	5	-10.24	51184155300	1465866	59.36	37200	37250	33600	48850	26350	37600	34914.34	8.69	0	-106511	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9276	54.79	5.60	12	5.33	616.00	6026.00	69600	20231012	-51.51	7180	20230103	370.06	69600	-51.51	20231012	7180	370.06	20230103	69600	-51.51	20231012	7180	370.06	20230103	0.48	N	065350	500	137 억		2389614	N	N	187	N	00	N
140	20231107	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34300	-3300	5	-8.78	43846562200	1249503	50.60	37200	37250	34100	48850	26350	37600	35087.90	8.69	0	-102925	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9427	55.68	5.69	12	4.55	616.00	6026.00	69600	20231012	-50.72	7180	20230103	377.72	69600	-50.72	20231012	7180	377.72	20230103	69600	-50.72	20231012	7180	377.72	20230103	0.48	N	065350	500	137 억		2389614	N	N	187	N	00	N
141	20231107	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34350	-3250	5	-8.64	40569771100	1153759	46.72	37200	37250	34100	48850	26350	37600	35159.65	8.69	0	-111921	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9441	55.76	5.70	12	4.20	616.00	6026.00	69600	20231012	-50.65	7180	20230103	378.41	69600	-50.65	20231012	7180	378.41	20230103	69600	-50.65	20231012	7180	378.41	20230103	0.48	N	065350	500	137 억		2389614	N	N	187	N	00	N
142	20231107	120530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34550	-3050	5	-8.11	36122413900	1024301	41.48	37200	37250	34400	48850	26350	37600	35261.68	8.69	0	-112910	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9496	56.09	5.73	12	3.73	616.00	6026.00	69600	20231012	-50.36	7180	20230103	381.20	69600	-50.36	20231012	7180	381.20	20230103	69600	-50.36	20231012	7180	381.20	20230103	0.48	N	065350	500	137 억		2389614	N	N	187	N	00	N
143	20231107	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34750	-2850	5	-7.58	30710903750	867859	35.14	37200	37250	34550	48850	26350	37600	35382.77	8.69	0	-113199	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9551	56.41	5.77	12	3.16	616.00	6026.00	69600	20231012	-50.07	7180	20230103	383.98	69600	-50.07	20231012	7180	383.98	20230103	69600	-50.07	20231012	7180	383.98	20230103	0.48	N	065350	500	137 억		2389614	N	N	187	N	00	N
144	20231107	100537	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	34700	-2900	5	-7.71	24708489000	695570	28.17	37200	37250	34650	48850	26350	37600	35517.73	8.69	0	-114265	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9537	56.33	5.76	12	2.53	616.00	6026.00	69600	20231012	-50.14	7180	20230103	383.29	69600	-50.14	20231012	7180	383.29	20230103	69600	-50.14	20231012	7180	383.29	20230103	0.48	N	065350	500	137 억		2389614	N	N	187	N	00	N
145	20231107	090524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35750	-1850	5	-4.92	5718789850	157569	6.38	37200	37250	35700	48850	26350	37600	36280.11	8.69	0	-15206	39600	38600	36600	35600	33600	39100	36100	137	11250	500	23310	50	1	27483948	9826	58.04	5.93	12	0.57	616.00	6026.00	69600	20231012	-48.64	7180	20230103	397.91	69600	-48.64	20231012	7180	397.91	20230103	69600	-48.64	20231012	7180	397.91	20230103	0.48	N	065350	500	137 억		2389614	N	N	187	N	00	N
146	20231106	160519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37600	2600	2	7.43	88604886000	2443867	75.57	35950	37600	34600	45500	24500	35000	36255.38	7.81	-236	243092	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	10334	61.04	6.24	12	8.89	616.00	6026.00	69600	20231012	-45.98	7180	20230103	423.68	69600	-45.98	20231012	7180	423.68	20230103	69600	-45.98	20231012	7180	423.68	20230103	0.50	N	065350	500	137 억		2147504	N	N	187	N	00	N
147	20231106	150521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37450	2450	2	7.00	85752338700	2367670	73.21	35950	37600	34600	45500	24500	35000	36219.17	7.81	-236	233944	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	10293	60.80	6.21	12	8.61	616.00	6026.00	69600	20231012	-46.19	7180	20230103	421.59	69600	-46.19	20231012	7180	421.59	20230103	69600	-46.19	20231012	7180	421.59	20230103	0.50	N	065350	500	137 억		2147504	N	N	129	N	00	N
148	20231106	140519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37200	2200	2	6.29	78845008950	2182001	67.47	35950	37600	34600	45500	24500	35000	36135.42	7.81	-236	232150	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	10224	60.39	6.17	12	7.94	616.00	6026.00	69600	20231012	-46.55	7180	20230103	418.11	69600	-46.55	20231012	7180	418.11	20230103	69600	-46.55	20231012	7180	418.11	20230103	0.50	N	065350	500	137 억		2147504	N	N	129	N	00	N
149	20231106	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36600	1600	2	4.57	70594543850	1959157	60.58	35950	37600	34600	45500	24500	35000	36034.29	7.81	-236	216187	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	10059	59.42	6.07	12	7.13	616.00	6026.00	69600	20231012	-47.41	7180	20230103	409.75	69600	-47.41	20231012	7180	409.75	20230103	69600	-47.41	20231012	7180	409.75	20230103	0.50	N	065350	500	137 억		2147504	N	N	129	N	00	N
150	20231106	120522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36450	1450	2	4.14	64845659200	1801463	55.70	35950	37600	34600	45500	24500	35000	35997.34	7.81	-236	212266	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	10018	59.17	6.05	12	6.55	616.00	6026.00	69600	20231012	-47.63	7180	20230103	407.66	69600	-47.63	20231012	7180	407.66	20230103	69600	-47.63	20231012	7180	407.66	20230103	0.50	N	065350	500	137 억		2147504	N	N	129	N	00	N
151	20231106	110522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35500	500	2	1.43	38554835700	1083864	33.51	35950	36250	34600	45500	24500	35000	35572.83	7.81	-236	183831	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	9757	57.63	5.89	12	3.94	616.00	6026.00	69600	20231012	-48.99	7180	20230103	394.43	69600	-48.99	20231012	7180	394.43	20230103	69600	-48.99	20231012	7180	394.43	20230103	0.50	N	065350	500	137 억		2147504	N	N	129	N	00	N
152	20231106	100501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35500	500	2	1.43	29986592450	842918	26.06	35950	36250	34600	45500	24500	35000	35576.26	7.81	-236	145708	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	9757	57.63	5.89	12	3.07	616.00	6026.00	69600	20231012	-48.99	7180	20230103	394.43	69600	-48.99	20231012	7180	394.43	20230103	69600	-48.99	20231012	7180	394.43	20230103	0.50	N	065350	500	137 억		2147504	N	N	129	N	00	N
153	20231106	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35600	600	2	1.71	6482484400	181625	5.62	35950	36250	34950	45500	24500	35000	35700.14	7.81	-236	6692	40066	37532	36016	33482	31966	36775	32725	137	10500	500	21700	50	1	27483948	9784	57.79	5.91	12	0.66	616.00	6026.00	69600	20231012	-48.85	7180	20230103	395.82	69600	-48.85	20231012	7180	395.82	20230103	69600	-48.85	20231012	7180	395.82	20230103	0.50	N	065350	500	137 억		2147504	N	N	129	N	00	N
154	20231103	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35000	-2900	5	-7.65	111153396200	3097172	188.07	37250	38550	34500	49250	26550	37900	35883.61	8.21	-472	-73553	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9619	56.82	5.81	12	11.27	616.00	6026.00	69600	20231012	-49.71	7180	20230103	387.47	69600	-49.71	20231012	7180	387.47	20230103	69600	-49.71	20231012	7180	387.47	20230103	0.50	N	065350	500	137 억		2255801	N	N	129	N	00	N
155	20231103	150515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35150	-2750	5	-7.26	106138891300	2953997	179.37	37250	38550	34500	49250	26550	37900	35923.58	8.21	-472	-86852	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9661	57.06	5.83	12	10.75	616.00	6026.00	69600	20231012	-49.50	7180	20230103	389.55	69600	-49.50	20231012	7180	389.55	20230103	69600	-49.50	20231012	7180	389.55	20230103	0.50	N	065350	500	137 억		2255801	N	N	3	N	00	N
156	20231103	140515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35300	-2600	5	-6.86	99156773900	2755578	167.32	37250	38550	34500	49250	26550	37900	35976.69	8.21	-472	-94203	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9702	57.31	5.86	12	10.03	616.00	6026.00	69600	20231012	-49.28	7180	20230103	391.64	69600	-49.28	20231012	7180	391.64	20230103	69600	-49.28	20231012	7180	391.64	20230103	0.50	N	065350	500	137 억		2255801	N	N	3	N	00	N
157	20231103	130515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35700	-2200	5	-5.80	89962290250	2495767	151.55	37250	38550	34500	49250	26550	37900	36038.12	8.21	-472	-74776	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9812	57.95	5.92	12	9.08	616.00	6026.00	69600	20231012	-48.71	7180	20230103	397.21	69600	-48.71	20231012	7180	397.21	20230103	69600	-48.71	20231012	7180	397.21	20230103	0.50	N	065350	500	137 억		2255801	N	N	3	N	00	N
158	20231103	120515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	36050	-1850	5	-4.88	59400572350	1666076	101.17	37250	37350	34500	49250	26550	37900	35638.73	8.21	-472	85809	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9908	58.52	5.98	12	6.06	616.00	6026.00	69600	20231012	-48.20	7180	20230103	402.09	69600	-48.20	20231012	7180	402.09	20230103	69600	-48.20	20231012	7180	402.09	20230103	0.50	N	065350	500	137 억		2255801	N	N	3	N	00	N
159	20231103	110518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35850	-2050	5	-5.41	51830495650	1454742	88.34	37250	37350	34500	49250	26550	37900	35612.14	8.21	-472	55805	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9853	58.20	5.95	12	5.29	616.00	6026.00	69600	20231012	-48.49	7180	20230103	399.30	69600	-48.49	20231012	7180	399.30	20230103	69600	-48.49	20231012	7180	399.30	20230103	0.50	N	065350	500	137 억		2255801	N	N	3	N	00	N
160	20231103	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35200	-2700	5	-7.12	41602052700	1165418	70.77	37250	37350	34500	49250	26550	37900	35677.08	8.21	-472	12807	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9674	57.14	5.84	12	4.24	616.00	6026.00	69600	20231012	-49.43	7180	20230103	390.25	69600	-49.43	20231012	7180	390.25	20230103	69600	-49.43	20231012	7180	390.25	20230103	0.50	N	065350	500	137 억		2255801	N	N	3	N	00	N
161	20231103	090510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	35900	-2000	5	-5.28	8036699450	219210	13.31	37250	37350	35500	49250	26550	37900	36599.82	8.21	-472	23079	41066	39482	38366	36782	35666	38925	36225	137	11350	500	23490	50	1	27483948	9867	58.28	5.96	12	0.80	616.00	6026.00	69600	20231012	-48.42	7180	20230103	400.00	69600	-48.42	20231012	7180	400.00	20230103	69600	-48.42	20231012	7180	400.00	20230103	0.50	N	065350	500	137 억		2255801	N	N	3	N	00	N
162	20231102	160511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37900	750	2	2.02	62656633200	1627849	179.02	39550	39950	37250	48250	26050	37150	38500.62	8.36	0	-41781	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10416	61.53	6.29	12	5.92	616.00	6026.00	69600	20231012	-45.55	7180	20230103	427.86	69600	-45.55	20231012	7180	427.86	20230103	69600	-45.55	20231012	7180	427.86	20230103	0.52	N	065350	500	137 억		2298995	N	N	3	N	00	N
163	20231102	150516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37850	700	2	1.88	59982361750	1557360	171.27	39550	39950	37250	48250	26050	37150	38525.18	8.36	0	-61865	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10403	61.44	6.28	12	5.67	616.00	6026.00	69600	20231012	-45.62	7180	20230103	427.16	69600	-45.62	20231012	7180	427.16	20230103	69600	-45.62	20231012	7180	427.16	20230103	0.52	N	065350	500	137 억		2298995	N	N	0	N	00	N
164	20231102	140507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39000	1850	2	4.98	53368327050	1384730	152.28	39550	39950	37250	48250	26050	37150	38551.80	8.36	0	-52412	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10719	63.31	6.47	12	5.04	616.00	6026.00	69600	20231012	-43.97	7180	20230103	443.18	69600	-43.97	20231012	7180	443.18	20230103	69600	-43.97	20231012	7180	443.18	20230103	0.52	N	065350	500	137 억		2298995	N	N	0	N	00	N
165	20231102	130511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	1750	2	4.71	49664388100	1290242	141.89	39550	39950	37250	48250	26050	37150	38503.91	8.36	0	-64611	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10691	63.15	6.46	12	4.69	616.00	6026.00	69600	20231012	-44.11	7180	20230103	441.78	69600	-44.11	20231012	7180	441.78	20230103	69600	-44.11	20231012	7180	441.78	20230103	0.52	N	065350	500	137 억		2298995	N	N	0	N	00	N
166	20231102	120509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	39000	1850	2	4.98	46512649700	1209507	133.01	39550	39950	37250	48250	26050	37150	38467.93	8.36	0	-59182	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10719	63.31	6.47	12	4.40	616.00	6026.00	69600	20231012	-43.97	7180	20230103	443.18	69600	-43.97	20231012	7180	443.18	20230103	69600	-43.97	20231012	7180	443.18	20230103	0.52	N	065350	500	137 억		2298995	N	N	0	N	00	N
167	20231102	110510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38900	1750	2	4.71	42309773900	1101575	121.14	39550	39950	37250	48250	26050	37150	38421.20	8.36	0	-60829	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10691	63.15	6.46	12	4.01	616.00	6026.00	69600	20231012	-44.11	7180	20230103	441.78	69600	-44.11	20231012	7180	441.78	20230103	69600	-44.11	20231012	7180	441.78	20230103	0.52	N	065350	500	137 억		2298995	N	N	0	N	00	N
168	20231102	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37400	250	2	0.67	24916201500	651890	71.69	39550	39950	37250	48250	26050	37150	38239.97	8.36	0	-79603	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10279	60.71	6.21	12	2.37	616.00	6026.00	69600	20231012	-46.26	7180	20230103	420.89	69600	-46.26	20231012	7180	420.89	20230103	69600	-46.26	20231012	7180	420.89	20230103	0.52	N	065350	500	137 억		2298995	N	N	0	N	00	N
169	20231102	090513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38500	1350	2	3.63	10127855100	260132	28.61	39550	39950	37500	48250	26050	37150	39012.71	8.36	0	-44006	39816	38482	37566	36232	35316	38025	35775	137	11100	500	23030	50	1	27483948	10581	62.50	6.39	12	0.95	616.00	6026.00	69600	20231012	-44.68	7180	20230103	436.21	69600	-44.68	20231012	7180	436.21	20230103	69600	-44.68	20231012	7180	436.21	20230103	0.52	N	065350	500	137 억		2298995	N	N	0	N	00	N
170	20231101	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37150	-1300	5	-3.38	33489338100	887413	99.88	38450	38900	36650	49950	26950	38450	37737.13	8.18	-236	51538	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10210	60.31	6.16	12	3.23	616.00	6026.00	69600	20231012	-46.62	7180	20230103	417.41	69600	-46.62	20231012	7180	417.41	20230103	69600	-46.62	20231012	7180	417.41	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N
171	20231101	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37100	-1350	5	-3.51	31188002000	825503	92.91	38450	38900	36650	49950	26950	38450	37778.46	8.18	-236	36173	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10197	60.23	6.16	12	3.00	616.00	6026.00	69600	20231012	-46.70	7180	20230103	416.71	69600	-46.70	20231012	7180	416.71	20230103	69600	-46.70	20231012	7180	416.71	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N
172	20231101	140503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37350	-1100	5	-2.86	25668406500	676361	76.13	38450	38900	37000	49950	26950	38450	37948.80	8.18	-236	28086	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10265	60.63	6.20	12	2.46	616.00	6026.00	69600	20231012	-46.34	7180	20230103	420.20	69600	-46.34	20231012	7180	420.20	20230103	69600	-46.34	20231012	7180	420.20	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N
173	20231101	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37100	-1350	5	-3.51	22483882200	590932	66.51	38450	38900	37050	49950	26950	38450	38046.37	8.18	-236	9427	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10197	60.23	6.16	12	2.15	616.00	6026.00	69600	20231012	-46.70	7180	20230103	416.71	69600	-46.70	20231012	7180	416.71	20230103	69600	-46.70	20231012	7180	416.71	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N
174	20231101	120518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37600	-850	5	-2.21	18481224300	484064	54.48	38450	38900	37450	49950	26950	38450	38177.82	8.18	-236	9448	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10334	61.04	6.24	12	1.76	616.00	6026.00	69600	20231012	-45.98	7180	20230103	423.68	69600	-45.98	20231012	7180	423.68	20230103	69600	-45.98	20231012	7180	423.68	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N
175	20231101	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	37800	-650	5	-1.69	15382520850	401767	45.22	38450	38900	37500	49950	26950	38450	38286.09	8.18	-236	-2483	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10389	61.36	6.27	12	1.46	616.00	6026.00	69600	20231012	-45.69	7180	20230103	426.46	69600	-45.69	20231012	7180	426.46	20230103	69600	-45.69	20231012	7180	426.46	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N
176	20231101	100515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38700	250	2	0.65	9529230950	247691	27.88	38450	38900	37850	49950	26950	38450	38472.49	8.18	-236	-8415	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10636	62.82	6.42	12	0.90	616.00	6026.00	69600	20231012	-44.40	7180	20230103	439.00	69600	-44.40	20231012	7180	439.00	20230103	69600	-44.40	20231012	7180	439.00	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N
177	20231101	090516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	38550	100	2	0.26	2623441950	68173	7.67	38450	38900	37850	49950	26950	38450	38483.42	8.18	-236	-9955	41050	39750	39000	37700	36950	39375	37325	137	11500	500	23830	50	1	27483948	10595	62.58	6.40	12	0.25	616.00	6026.00	69600	20231012	-44.61	7180	20230103	436.91	69600	-44.61	20231012	7180	436.91	20230103	69600	-44.61	20231012	7180	436.91	20230103	0.52	N	065350	500	137 억		2247378	N	N	0	N	00	N