KissMeData/048430/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	160532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	60	2	0.73	618104770	74395	153.84	8230	8470	8050	10690	5770	8230	8308.45	1.26	0	14415	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	955	110.53	0.81	12	0.65	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	6840	21.20	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
3	20231130	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	40	2	0.49	576042910	69325	143.36	8230	8470	8050	10690	5770	8230	8309.31	1.26	0	12642	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	953	110.27	0.80	12	0.60	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	14000	-40.93	20230629	6840	20.91	20230103	14000	-40.93	20230629	6840	20.91	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
4	20231130	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	110	2	1.34	525607050	63255	130.81	8230	8470	8050	10690	5770	8230	8309.34	1.26	0	11891	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	961	111.20	0.81	12	0.55	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	14000	-40.43	20230629	6840	21.93	20230103	14000	-40.43	20230629	6840	21.93	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
5	20231130	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	100	2	1.22	363524230	43947	90.88	8230	8420	8050	10690	5770	8230	8271.88	1.26	0	10520	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	960	111.07	0.81	12	0.38	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
6	20231130	120539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	100	2	1.22	335137170	40530	83.81	8230	8420	8050	10690	5770	8230	8268.87	1.26	0	10864	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	960	111.07	0.81	12	0.35	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
7	20231130	110533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8290	60	2	0.73	311882080	37733	78.03	8230	8420	8050	10690	5770	8230	8265.50	1.26	0	11696	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	955	110.53	0.81	12	0.33	75.00	10291.00	14000	20230629	-40.79	6840	20230103	21.20	14000	-40.79	20230629	6840	21.20	20230103	14000	-40.79	20230629	6840	21.20	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
8	20231130	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8340	110	2	1.34	172191500	20995	43.42	8230	8350	8050	10690	5770	8230	8201.55	1.26	0	6450	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	961	111.20	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.43	6840	20230103	21.93	14000	-40.43	20230629	6840	21.93	20230103	14000	-40.43	20230629	6840	21.93	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
9	20231130	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	70	2	0.85	11819730	1434	2.97	8230	8300	8170	10690	5770	8230	8242.49	1.26	0	469	8516	8372	8266	8122	8016	8320	8070	58	2460	500	5100	10	1	11520000	956	110.67	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.71	6840	20230103	21.35	14000	-40.71	20230629	6840	21.35	20230103	14000	-40.71	20230629	6840	21.35	20230103	3.06	N	048430	500	57 억		144987	N	N	0	N	00	N
10	20231129	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-140	5	-1.67	390592030	47249	124.17	8370	8410	8160	10880	5860	8370	8266.91	1.32	0	-6891	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	948	109.73	0.80	12	0.41	75.00	10291.00	14000	20230629	-41.21	6840	20230103	20.32	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6840	20.32	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
11	20231129	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	-150	5	-1.79	337885850	40831	107.31	8370	8410	8200	10880	5860	8370	8275.23	1.32	0	-8048	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	947	109.60	0.80	12	0.35	75.00	10291.00	14000	20230629	-41.29	6840	20230103	20.18	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6840	20.18	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
12	20231129	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8300	-70	5	-0.84	191928540	23119	60.76	8370	8410	8260	10880	5860	8370	8301.77	1.32	0	-2009	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	956	110.67	0.81	12	0.20	75.00	10291.00	14000	20230629	-40.71	6840	20230103	21.35	14000	-40.71	20230629	6840	21.35	20230103	14000	-40.71	20230629	6840	21.35	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
13	20231129	130531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-20	5	-0.24	168033740	20240	53.19	8370	8410	8260	10880	5860	8370	8302.06	1.32	0	-1752	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	962	111.33	0.81	12	0.18	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	6840	22.08	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
14	20231129	120531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8320	-50	5	-0.60	143410280	17282	45.42	8370	8410	8260	10880	5860	8370	8298.25	1.32	0	-2064	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	958	110.93	0.81	12	0.15	75.00	10291.00	14000	20230629	-40.57	6840	20230103	21.64	14000	-40.57	20230629	6840	21.64	20230103	14000	-40.57	20230629	6840	21.64	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
15	20231129	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8270	-100	5	-1.19	95250590	11469	30.14	8370	8410	8260	10880	5860	8370	8305.05	1.32	0	-4981	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	953	110.27	0.80	12	0.10	75.00	10291.00	14000	20230629	-40.93	6840	20230103	20.91	14000	-40.93	20230629	6840	20.91	20230103	14000	-40.93	20230629	6840	20.91	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
16	20231129	100529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8310	-60	5	-0.72	79275240	9539	25.07	8370	8410	8260	10880	5860	8370	8310.64	1.32	0	-5145	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	957	110.80	0.81	12	0.08	75.00	10291.00	14000	20230629	-40.64	6840	20230103	21.49	14000	-40.64	20230629	6840	21.49	20230103	14000	-40.64	20230629	6840	21.49	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
17	20231129	090527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8330	-40	5	-0.48	13670400	1634	4.29	8370	8410	8330	10880	5860	8370	8366.22	1.32	0	-1310	8603	8486	8403	8286	8203	8445	8245	58	2510	500	5180	10	1	11520000	960	111.07	0.81	12	0.01	75.00	10291.00	14000	20230629	-40.50	6840	20230103	21.78	14000	-40.50	20230629	6840	21.78	20230103	14000	-40.50	20230629	6840	21.78	20230103	3.05	N	048430	500	57 억		151724	N	N	0	N	00	N
18	20231128	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	315073890	37542	67.42	8490	8520	8320	10850	5850	8350	8392.70	1.34	0	-2632	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.33	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
19	20231128	150455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8360	10	2	0.12	302201310	36002	64.65	8490	8520	8320	10850	5850	8350	8394.01	1.34	0	-2486	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	963	111.47	0.81	12	0.31	75.00	10291.00	14000	20230629	-40.29	6840	20230103	22.22	14000	-40.29	20230629	6840	22.22	20230103	14000	-40.29	20230629	6840	22.22	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
20	20231128	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8390	40	2	0.48	255588240	30419	54.63	8490	8520	8320	10850	5850	8350	8402.26	1.34	0	-1724	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	967	111.87	0.82	12	0.26	75.00	10291.00	14000	20230629	-40.07	6840	20230103	22.66	14000	-40.07	20230629	6840	22.66	20230103	14000	-40.07	20230629	6840	22.66	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
21	20231128	130525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	230380490	27400	49.21	8490	8520	8320	10850	5850	8350	8408.05	1.34	0	-1570	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.24	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
22	20231128	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	70	2	0.84	199349820	23701	42.56	8490	8520	8320	10850	5850	8350	8411.03	1.34	0	-97	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	970	112.27	0.82	12	0.21	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
23	20231128	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	20	2	0.24	187837050	22332	40.10	8490	8520	8320	10850	5850	8350	8411.12	1.34	0	320	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	964	111.60	0.81	12	0.19	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
24	20231128	100526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	0	3	0.00	138220170	16411	29.47	8490	8520	8320	10850	5850	8350	8422.41	1.34	0	-16	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	962	111.33	0.81	12	0.14	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	6840	22.08	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
25	20231128	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	50	2	0.60	18554280	2193	3.94	8490	8490	8400	10850	5850	8350	8460.68	1.34	0	-108	8643	8496	8423	8276	8203	8460	8240	58	2500	500	5170	10	1	11520000	968	112.00	0.82	12	0.02	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.13	N	048430	500	57 억		154356	N	N	0	N	00	N
26	20231127	160525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8350	-180	5	-2.11	468018470	55312	113.03	8500	8570	8350	11080	5980	8530	8461.48	1.53	0	-22905	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	962	111.33	0.81	12	0.48	75.00	10291.00	14000	20230629	-40.36	6840	20230103	22.08	14000	-40.36	20230629	6840	22.08	20230103	14000	-40.36	20230629	6840	22.08	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
27	20231127	150524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-130	5	-1.52	422929640	49925	102.03	8500	8570	8370	11080	5980	8530	8471.30	1.53	0	-23901	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	968	112.00	0.82	12	0.43	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
28	20231127	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8430	-100	5	-1.17	347489630	40953	83.69	8500	8570	8420	11080	5980	8530	8485.08	1.53	0	-19535	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	971	112.40	0.82	12	0.36	75.00	10291.00	14000	20230629	-39.79	6840	20230103	23.25	14000	-39.79	20230629	6840	23.25	20230103	14000	-39.79	20230629	6840	23.25	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
29	20231127	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	-90	5	-1.06	312467550	36798	75.20	8500	8570	8420	11080	5980	8530	8491.43	1.53	0	-19270	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	972	112.53	0.82	12	0.32	75.00	10291.00	14000	20230629	-39.71	6840	20230103	23.39	14000	-39.71	20230629	6840	23.39	20230103	14000	-39.71	20230629	6840	23.39	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
30	20231127	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-40	5	-0.47	282218450	33224	67.90	8500	8570	8420	11080	5980	8530	8494.42	1.53	0	-17815	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	978	113.20	0.82	12	0.29	75.00	10291.00	14000	20230629	-39.36	6840	20230103	24.12	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
31	20231127	110520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	-30	5	-0.35	227329720	26768	54.70	8500	8570	8420	11080	5980	8530	8492.59	1.53	0	-14307	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	979	113.33	0.83	12	0.23	75.00	10291.00	14000	20230629	-39.29	6840	20230103	24.27	14000	-39.29	20230629	6840	24.27	20230103	14000	-39.29	20230629	6840	24.27	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
32	20231127	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-40	5	-0.47	183711700	21620	44.18	8500	8570	8420	11080	5980	8530	8497.30	1.53	0	-11658	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	978	113.20	0.82	12	0.19	75.00	10291.00	14000	20230629	-39.36	6840	20230103	24.12	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
33	20231127	090521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	-40	5	-0.47	34875000	4111	8.40	8500	8500	8470	11080	5980	8530	8483.34	1.53	0	-1496	8696	8612	8456	8372	8216	8655	8415	58	2550	500	5280	10	1	11520000	978	113.20	0.82	12	0.04	75.00	10291.00	14000	20230629	-39.36	6840	20230103	24.12	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.13	N	048430	500	57 억		176792	N	N	0	N	00	N
34	20231124	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8530	110	2	1.31	396505420	47113	57.97	8410	8540	8300	10940	5900	8420	8415.73	1.52	0	-3	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	983	113.73	0.83	12	0.41	75.00	10291.00	14000	20230629	-39.07	6840	20230103	24.71	14000	-39.07	20230629	6840	24.71	20230103	14000	-39.07	20230629	6840	24.71	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
35	20231124	150522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8450	30	2	0.36	334201890	39764	48.93	8410	8540	8300	10940	5900	8420	8404.63	1.52	0	2029	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	973	112.67	0.82	12	0.35	75.00	10291.00	14000	20230629	-39.64	6840	20230103	23.54	14000	-39.64	20230629	6840	23.54	20230103	14000	-39.64	20230629	6840	23.54	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
36	20231124	140523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8370	-50	5	-0.59	302628260	36019	44.32	8410	8530	8300	10940	5900	8420	8401.91	1.52	0	1845	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	964	111.60	0.81	12	0.31	75.00	10291.00	14000	20230629	-40.21	6840	20230103	22.37	14000	-40.21	20230629	6840	22.37	20230103	14000	-40.21	20230629	6840	22.37	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
37	20231124	130520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	0	3	0.00	246642800	29368	36.14	8410	8530	8300	10940	5900	8420	8398.35	1.52	0	1753	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	970	112.27	0.82	12	0.25	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
38	20231124	120523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	0	3	0.00	206865660	24650	30.33	8410	8530	8300	10940	5900	8420	8392.12	1.52	0	1053	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	970	112.27	0.82	12	0.21	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
39	20231124	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8400	-20	5	-0.24	136771060	16281	20.03	8410	8530	8300	10940	5900	8420	8400.65	1.52	0	-1371	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	968	112.00	0.82	12	0.14	75.00	10291.00	14000	20230629	-40.00	6840	20230103	22.81	14000	-40.00	20230629	6840	22.81	20230103	14000	-40.00	20230629	6840	22.81	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
40	20231124	100519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8410	-10	5	-0.12	93653800	11117	13.68	8410	8530	8350	10940	5900	8420	8424.38	1.52	0	-2215	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	969	112.13	0.82	12	0.10	75.00	10291.00	14000	20230629	-39.93	6840	20230103	22.95	14000	-39.93	20230629	6840	22.95	20230103	14000	-39.93	20230629	6840	22.95	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
41	20231124	090520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8440	20	2	0.24	6014940	715	0.88	8410	8440	8390	10940	5900	8420	8412.50	1.52	0	-219	8693	8556	8473	8336	8253	8515	8295	58	2520	500	5220	10	1	11520000	972	112.53	0.82	12	0.01	75.00	10291.00	14000	20230629	-39.71	6840	20230103	23.39	14000	-39.71	20230629	6840	23.39	20230103	14000	-39.71	20230629	6840	23.39	20230103	3.02	N	048430	500	57 억		175472	N	N	0	N	00	N
42	20231123	160514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8420	-50	5	-0.59	688971540	81050	44.14	8510	8610	8390	11010	5930	8470	8501.16	1.49	0	388	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	970	112.27	0.82	12	0.70	75.00	10291.00	14000	20230629	-39.86	6840	20230103	23.10	14000	-39.86	20230629	6840	23.10	20230103	14000	-39.86	20230629	6840	23.10	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
43	20231123	150533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	40	2	0.47	600566340	70594	38.45	8510	8610	8390	11010	5930	8470	8507.33	1.49	0	-627	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	980	113.47	0.83	12	0.61	75.00	10291.00	14000	20230629	-39.21	6840	20230103	24.42	14000	-39.21	20230629	6840	24.42	20230103	14000	-39.21	20230629	6840	24.42	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
44	20231123	140525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	40	2	0.47	528017550	62034	33.79	8510	8610	8390	11010	5930	8470	8511.74	1.49	0	520	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	980	113.47	0.83	12	0.54	75.00	10291.00	14000	20230629	-39.21	6840	20230103	24.42	14000	-39.21	20230629	6840	24.42	20230103	14000	-39.21	20230629	6840	24.42	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
45	20231123	130527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	50	2	0.59	440855420	51772	28.20	8510	8610	8390	11010	5930	8470	8515.33	1.49	0	506	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	982	113.60	0.83	12	0.45	75.00	10291.00	14000	20230629	-39.14	6840	20230103	24.56	14000	-39.14	20230629	6840	24.56	20230103	14000	-39.14	20230629	6840	24.56	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
46	20231123	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	110	2	1.30	361822300	42524	23.16	8510	8610	8390	11010	5930	8470	8508.66	1.49	0	-430	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	988	114.40	0.83	12	0.37	75.00	10291.00	14000	20230629	-38.71	6840	20230103	25.44	14000	-38.71	20230629	6840	25.44	20230103	14000	-38.71	20230629	6840	25.44	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
47	20231123	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8540	70	2	0.83	313280560	36856	20.07	8510	8590	8390	11010	5930	8470	8500.12	1.49	0	872	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	984	113.87	0.83	12	0.32	75.00	10291.00	14000	20230629	-39.00	6840	20230103	24.85	14000	-39.00	20230629	6840	24.85	20230103	14000	-39.00	20230629	6840	24.85	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
48	20231123	100523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8480	10	2	0.12	250561520	29494	16.06	8510	8590	8390	11010	5930	8470	8495.34	1.49	0	1161	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	977	113.07	0.82	12	0.26	75.00	10291.00	14000	20230629	-39.43	6840	20230103	23.98	14000	-39.43	20230629	6840	23.98	20230103	14000	-39.43	20230629	6840	23.98	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
49	20231123	090517	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	20	2	0.24	74335620	8783	4.78	8510	8510	8390	11010	5930	8470	8463.58	1.49	0	464	9043	8756	8613	8326	8183	8685	8255	58	2540	500	5250	10	1	11520000	978	113.20	0.82	12	0.08	75.00	10291.00	14000	20230629	-39.36	6840	20230103	24.12	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.00	N	048430	500	57 억		172117	N	N	0	N	00	N
50	20231122	160504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8470	-280	5	-3.20	1571960930	182046	15.72	8600	8900	8470	11370	6130	8750	8635.76	1.32	0	16808	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	976	112.93	0.82	12	1.58	75.00	10291.00	14000	20230629	-39.50	6840	20230103	23.83	14000	-39.50	20230629	6840	23.83	20230103	14000	-39.50	20230629	6840	23.83	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
51	20231122	150513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8510	-240	5	-2.74	1452982270	168026	14.51	8600	8900	8490	11370	6130	8750	8647.37	1.32	0	14719	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	980	113.47	0.83	12	1.46	75.00	10291.00	14000	20230629	-39.21	6840	20230103	24.42	14000	-39.21	20230629	6840	24.42	20230103	14000	-39.21	20230629	6840	24.42	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
52	20231122	140505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8520	-230	5	-2.63	1299539960	150022	12.95	8600	8900	8520	11370	6130	8750	8662.33	1.32	0	15175	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	982	113.60	0.83	12	1.30	75.00	10291.00	14000	20230629	-39.14	6840	20230103	24.56	14000	-39.14	20230629	6840	24.56	20230103	14000	-39.14	20230629	6840	24.56	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
53	20231122	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8580	-170	5	-1.94	1156894700	133392	11.52	8600	8900	8530	11370	6130	8750	8672.89	1.32	0	17758	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	988	114.40	0.83	12	1.16	75.00	10291.00	14000	20230629	-38.71	6840	20230103	25.44	14000	-38.71	20230629	6840	25.44	20230103	14000	-38.71	20230629	6840	25.44	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
54	20231122	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8610	-140	5	-1.60	1056301250	121671	10.51	8600	8900	8560	11370	6130	8750	8681.62	1.32	0	17258	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	992	114.80	0.84	12	1.06	75.00	10291.00	14000	20230629	-38.50	6840	20230103	25.88	14000	-38.50	20230629	6840	25.88	20230103	14000	-38.50	20230629	6840	25.88	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
55	20231122	110546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8650	-100	5	-1.14	916701740	105447	9.10	8600	8900	8560	11370	6130	8750	8693.48	1.32	0	17401	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	996	115.33	0.84	12	0.92	75.00	10291.00	14000	20230629	-38.21	6840	20230103	26.46	14000	-38.21	20230629	6840	26.46	20230103	14000	-38.21	20230629	6840	26.46	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
56	20231122	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	-90	5	-1.03	689505280	79103	6.83	8600	8900	8600	11370	6130	8750	8716.55	1.32	0	15256	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	998	115.47	0.84	12	0.69	75.00	10291.00	14000	20230629	-38.14	6840	20230103	26.61	14000	-38.14	20230629	6840	26.61	20230103	14000	-38.14	20230629	6840	26.61	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
57	20231122	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8810	60	2	0.69	296388000	33977	2.93	8600	8900	8600	11370	6130	8750	8723.19	1.32	0	22190	9656	9202	8646	8192	7636	9430	8420	58	2620	500	5420	10	1	11520000	1015	117.47	0.86	12	0.29	75.00	10291.00	14000	20230629	-37.07	6840	20230103	28.80	14000	-37.07	20230629	6840	28.80	20230103	14000	-37.07	20230629	6840	28.80	20230103	3.03	N	048430	500	57 억		152397	N	N	0	N	00	N
58	20231121	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8750	620	2	7.63	9940405360	1147139	3268.20	8130	9100	8090	10560	5700	8130	8665.11	1.38	0	-7404	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	1008	116.67	0.85	12	9.96	75.00	10291.00	14000	20230629	-37.50	6790	20221117	28.87	14000	-37.50	20230629	6840	27.92	20230103	14000	-37.50	20230629	6840	27.92	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
59	20231121	150509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8790	660	2	8.12	9538292420	1101248	3137.46	8130	9100	8090	10560	5700	8130	8661.35	1.38	0	-9691	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	1013	117.20	0.85	12	9.56	75.00	10291.00	14000	20230629	-37.21	6790	20221117	29.46	14000	-37.21	20230629	6840	28.51	20230103	14000	-37.21	20230629	6840	28.51	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
60	20231121	140504	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	530	2	6.52	8315588330	961302	2738.75	8130	9100	8090	10560	5700	8130	8650.34	1.38	0	-26822	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	998	115.47	0.84	12	8.34	75.00	10291.00	14000	20230629	-38.14	6790	20221117	27.54	14000	-38.14	20230629	6840	26.61	20230103	14000	-38.14	20230629	6840	26.61	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
61	20231121	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8500	370	2	4.55	7690223140	888499	2531.34	8130	9100	8090	10560	5700	8130	8655.30	1.38	0	-41185	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	979	113.33	0.83	12	7.71	75.00	10291.00	14000	20230629	-39.29	6790	20221117	25.18	14000	-39.29	20230629	6840	24.27	20230103	14000	-39.29	20230629	6840	24.27	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
62	20231121	120501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8490	360	2	4.43	2093258410	248403	707.70	8130	8600	8090	10560	5700	8130	8426.86	1.38	0	-18965	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	978	113.20	0.82	12	2.16	75.00	10291.00	14000	20230629	-39.36	6790	20221117	25.04	14000	-39.36	20230629	6840	24.12	20230103	14000	-39.36	20230629	6840	24.12	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
63	20231121	110500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8460	330	2	4.06	1578680880	187708	534.78	8130	8540	8090	10560	5700	8130	8410.30	1.38	0	-23585	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	975	112.80	0.82	12	1.63	75.00	10291.00	14000	20230629	-39.57	6790	20221117	24.59	14000	-39.57	20230629	6840	23.68	20230103	14000	-39.57	20230629	6840	23.68	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
64	20231121	100449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	20	2	0.25	93195900	11456	32.64	8130	8230	8090	10560	5700	8130	8135.12	1.38	0	5007	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	939	108.67	0.79	12	0.10	75.00	10291.00	14000	20230629	-41.79	6790	20221117	20.03	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	6840	19.15	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
65	20231121	090455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	0	3	0.00	13424820	1656	4.72	8130	8150	8090	10560	5700	8130	8106.78	1.38	0	469	8290	8210	8120	8040	7950	8250	8080	58	2430	500	5040	10	1	11520000	937	108.40	0.79	12	0.01	75.00	10291.00	14000	20230629	-41.93	6790	20221117	19.73	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	3.01	N	048430	500	57 억		159013	N	N	0	N	00	N
66	20231120	160459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	60	2	0.74	281596110	34569	82.89	8030	8200	8030	10490	5650	8070	8146.22	1.32	0	6987	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	937	108.40	0.79	12	0.30	75.00	10291.00	14000	20230629	-41.93	6790	20221117	19.73	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
67	20231120	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	60	2	0.74	266871670	32758	78.55	8030	8200	8030	10490	5650	8070	8146.94	1.32	0	7005	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	937	108.40	0.79	12	0.28	75.00	10291.00	14000	20230629	-41.93	6790	20221117	19.73	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
68	20231120	140501	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	60	2	0.74	224756580	27576	66.12	8030	8200	8030	10490	5650	8070	8150.67	1.32	0	6095	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	937	108.40	0.79	12	0.24	75.00	10291.00	14000	20230629	-41.93	6790	20221117	19.73	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6840	18.86	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
69	20231120	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	100	2	1.24	200252470	24566	58.91	8030	8200	8030	10490	5650	8070	8151.87	1.32	0	6017	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	941	108.93	0.79	12	0.21	75.00	10291.00	14000	20230629	-41.64	6790	20221117	20.32	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6840	19.44	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
70	20231120	120458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	100	2	1.24	170685050	20945	50.22	8030	8200	8030	10490	5650	8070	8149.49	1.32	0	6130	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	941	108.93	0.79	12	0.18	75.00	10291.00	14000	20230629	-41.64	6790	20221117	20.32	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6840	19.44	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
71	20231120	110457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	90	2	1.12	147767520	18135	43.49	8030	8200	8030	10490	5650	8070	8148.53	1.32	0	5428	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	940	108.80	0.79	12	0.16	75.00	10291.00	14000	20230629	-41.71	6790	20221117	20.18	14000	-41.71	20230629	6840	19.30	20230103	14000	-41.71	20230629	6840	19.30	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
72	20231120	100456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	90	2	1.12	91010890	11191	26.84	8030	8170	8030	10490	5650	8070	8132.94	1.32	0	3982	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	940	108.80	0.79	12	0.10	75.00	10291.00	14000	20230629	-41.71	6790	20221117	20.18	14000	-41.71	20230629	6840	19.30	20230103	14000	-41.71	20230629	6840	19.30	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
73	20231120	090500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	0	3	0.00	3372640	419	1.00	8030	8070	8030	10490	5650	8070	8044.59	1.32	0	7	8343	8206	8113	7976	7883	8160	7930	58	2420	500	5000	10	1	11520000	930	107.60	0.78	12	0.00	75.00	10291.00	14000	20230629	-42.36	6790	20221117	18.85	14000	-42.36	20230629	6840	17.98	20230103	14000	-42.36	20230629	6840	17.98	20230103	2.98	N	048430	500	57 억		152026	N	N	0	N	00	N
74	20231117	160510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	-180	5	-2.18	322034740	39755	90.86	8180	8250	8020	10720	5780	8250	8100.68	1.42	0	-11840	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	930	107.60	0.78	12	0.35	75.00	10291.00	14000	20230629	-42.36	6790	20221115	18.85	14000	-42.36	20230629	6840	17.98	20230103	14000	-42.36	20230629	6790	18.85	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
75	20231117	150512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	-190	5	-2.30	290630830	35863	81.97	8180	8250	8020	10720	5780	8250	8103.92	1.42	0	-12190	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	929	107.47	0.78	12	0.31	75.00	10291.00	14000	20230629	-42.43	6790	20221115	18.70	14000	-42.43	20230629	6840	17.84	20230103	14000	-42.43	20230629	6790	18.70	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
76	20231117	140511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-170	5	-2.06	256095770	31582	72.18	8180	8250	8020	10720	5780	8250	8108.92	1.42	0	-11638	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	931	107.73	0.79	12	0.27	75.00	10291.00	14000	20230629	-42.29	6790	20221115	19.00	14000	-42.29	20230629	6840	18.13	20230103	14000	-42.29	20230629	6790	19.00	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
77	20231117	130509	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	-140	5	-1.70	227439580	28033	64.07	8180	8250	8020	10720	5780	8250	8113.28	1.42	0	-11789	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	934	108.13	0.79	12	0.24	75.00	10291.00	14000	20230629	-42.07	6790	20221115	19.44	14000	-42.07	20230629	6840	18.57	20230103	14000	-42.07	20230629	6790	19.44	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
78	20231117	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-170	5	-2.06	217498490	26804	61.26	8180	8250	8020	10720	5780	8250	8114.40	1.42	0	-11919	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	931	107.73	0.79	12	0.23	75.00	10291.00	14000	20230629	-42.29	6790	20221115	19.00	14000	-42.29	20230629	6840	18.13	20230103	14000	-42.29	20230629	6790	19.00	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
79	20231117	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	-170	5	-2.06	200465730	24692	56.43	8180	8250	8020	10720	5780	8250	8118.65	1.42	0	-12115	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	931	107.73	0.79	12	0.21	75.00	10291.00	14000	20230629	-42.29	6790	20221115	19.00	14000	-42.29	20230629	6840	18.13	20230103	14000	-42.29	20230629	6790	19.00	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
80	20231117	100510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-130	5	-1.58	170699540	21022	48.05	8180	8250	8020	10720	5780	8250	8120.04	1.42	0	-9801	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	935	108.27	0.79	12	0.18	75.00	10291.00	14000	20230629	-42.00	6790	20221115	19.59	14000	-42.00	20230629	6840	18.71	20230103	14000	-42.00	20230629	6790	19.59	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
81	20231117	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	-70	5	-0.85	12321530	1506	3.44	8180	8250	8170	10720	5780	8250	8181.63	1.42	0	-121	8390	8320	8230	8160	8070	8355	8195	58	2470	500	5110	10	1	11520000	942	109.07	0.79	12	0.01	75.00	10291.00	14000	20230629	-41.57	6790	20221115	20.47	14000	-41.57	20230629	6840	19.59	20230103	14000	-41.57	20230629	6790	20.47	20221117	3.03	N	048430	500	57 억		163903	N	N	0	N	00	N
82	20231116	160508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	-10	5	-0.12	352293400	42876	37.30	8140	8300	8140	10710	5770	8240	8216.56	1.34	0	9855	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	948	109.73	0.80	12	0.37	75.00	10291.00	14000	20230629	-41.21	6770	20221114	21.57	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6790	21.21	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
83	20231116	150508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-50	5	-0.61	317195660	38608	33.58	8140	8300	8140	10710	5770	8240	8215.80	1.34	0	8178	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	943	109.20	0.80	12	0.34	75.00	10291.00	14000	20230629	-41.50	6770	20221114	20.97	14000	-41.50	20230629	6840	19.74	20230103	14000	-41.50	20230629	6790	20.62	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
84	20231116	140455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-40	5	-0.49	282557250	34387	29.91	8140	8300	8140	10710	5770	8240	8216.98	1.34	0	5632	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	945	109.33	0.80	12	0.30	75.00	10291.00	14000	20230629	-41.43	6770	20221114	21.12	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	6790	20.77	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
85	20231116	130507	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-50	5	-0.61	257531680	31340	27.26	8140	8300	8140	10710	5770	8240	8217.35	1.34	0	5243	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	943	109.20	0.80	12	0.27	75.00	10291.00	14000	20230629	-41.50	6770	20221114	20.97	14000	-41.50	20230629	6840	19.74	20230103	14000	-41.50	20230629	6790	20.62	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
86	20231116	120510	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8250	10	2	0.12	241164770	29348	25.53	8140	8300	8140	10710	5770	8240	8217.42	1.34	0	5141	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	950	110.00	0.80	12	0.25	75.00	10291.00	14000	20230629	-41.07	6770	20221114	21.86	14000	-41.07	20230629	6840	20.61	20230103	14000	-41.07	20230629	6790	21.50	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
87	20231116	110506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-30	5	-0.36	163091980	19871	17.29	8140	8280	8140	10710	5770	8240	8207.54	1.34	0	4223	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	946	109.47	0.80	12	0.17	75.00	10291.00	14000	20230629	-41.36	6770	20221114	21.27	14000	-41.36	20230629	6840	20.03	20230103	14000	-41.36	20230629	6790	20.91	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
88	20231116	100506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	-100	5	-1.21	23794140	2921	2.54	8140	8220	8140	10710	5770	8240	8145.89	1.34	0	903	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	938	108.53	0.79	12	0.03	75.00	10291.00	14000	20230629	-41.86	6770	20221114	20.24	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	6790	19.88	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
89	20231116	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	0	3	0.00	0	0	0.00	0	0	0	10710	5770	8240	0.00	1.34	0	0	8540	8390	8170	8020	7800	8465	8095	58	2470	500	5100	10	1	11520000	949	109.87	0.80	12	0.00	75.00	10291.00	14000	20230629	-41.14	6770	20221114	21.71	14000	-41.14	20230629	6840	20.47	20230103	14000	-41.14	20230629	6790	21.35	20221117	3.00	N	048430	500	57 억		154206	N	N	0	N	00	N
90	20231115	160437	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8240	370	2	4.70	933421090	114199	283.23	8070	8320	7950	10230	5510	7870	8173.53	1.14	0	22544	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	949	109.87	0.80	12	0.99	75.00	10291.00	14000	20230629	-41.14	6740	20221111	22.26	14000	-41.14	20230629	6840	20.47	20230103	14000	-41.14	20230629	6790	21.35	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
91	20231115	150514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8230	360	2	4.57	868541160	106305	263.65	8070	8320	7950	10230	5510	7870	8170.28	1.14	0	20893	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	948	109.73	0.80	12	0.92	75.00	10291.00	14000	20230629	-41.21	6740	20221111	22.11	14000	-41.21	20230629	6840	20.32	20230103	14000	-41.21	20230629	6790	21.21	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
92	20231115	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	330	2	4.19	644818810	79183	196.39	8070	8250	7950	10230	5510	7870	8143.40	1.14	0	23331	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	945	109.33	0.80	12	0.69	75.00	10291.00	14000	20230629	-41.43	6740	20221111	21.66	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	6790	20.77	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
93	20231115	130514	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	300	2	3.81	565074260	69451	172.25	8070	8250	7950	10230	5510	7870	8136.30	1.14	0	17442	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	941	108.93	0.79	12	0.60	75.00	10291.00	14000	20230629	-41.64	6740	20221111	21.22	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6790	20.32	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
94	20231115	120516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	270	2	3.43	507919350	62435	154.85	8070	8250	7950	10230	5510	7870	8135.17	1.14	0	13387	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	938	108.53	0.79	12	0.54	75.00	10291.00	14000	20230629	-41.86	6740	20221111	20.77	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	6790	19.88	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
95	20231115	110519	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8110	240	2	3.05	329051310	40577	100.64	8070	8200	7950	10230	5510	7870	8109.31	1.14	0	10911	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	934	108.13	0.79	12	0.35	75.00	10291.00	14000	20230629	-42.07	6740	20221111	20.33	14000	-42.07	20230629	6840	18.57	20230103	14000	-42.07	20230629	6790	19.44	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
96	20231115	100516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	300	2	3.81	270641660	33400	82.84	8070	8200	7950	10230	5510	7870	8103.04	1.14	0	11680	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	941	108.93	0.79	12	0.29	75.00	10291.00	14000	20230629	-41.64	6740	20221111	21.22	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6790	20.32	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
97	20231115	090511	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	110	2	1.40	15064680	1880	4.66	8070	8070	7950	10230	5510	7870	8013.13	1.14	0	574	8170	8020	7800	7650	7430	8095	7725	58	2360	500	4870	10	1	11520000	919	106.40	0.78	12	0.02	75.00	10291.00	14000	20230629	-43.00	6740	20221111	18.40	14000	-43.00	20230629	6840	16.67	20230103	14000	-43.00	20230629	6790	17.53	20221115	2.99	N	048430	500	57 억		131661	N	N	0	N	00	N
98	20231114	160506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	270	2	3.55	304223970	38735	84.89	7610	7950	7580	9880	5320	7600	7853.98	1.00	0	15948	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	907	104.93	0.76	12	0.34	75.00	10291.00	14000	20230629	-43.79	6740	20221111	16.77	14000	-43.79	20230629	6840	15.06	20230103	14000	-43.79	20230629	6770	16.25	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
99	20231114	150506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	240	2	3.16	269995200	34378	75.34	7610	7950	7580	9880	5320	7600	7853.72	1.00	0	14084	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	903	104.53	0.76	12	0.30	75.00	10291.00	14000	20230629	-44.00	6740	20221111	16.32	14000	-44.00	20230629	6840	14.62	20230103	14000	-44.00	20230629	6770	15.81	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
100	20231114	140506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	280	2	3.68	207227990	26381	57.82	7610	7950	7580	9880	5320	7600	7855.20	1.00	0	14434	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	908	105.07	0.77	12	0.23	75.00	10291.00	14000	20230629	-43.71	6740	20221111	16.91	14000	-43.71	20230629	6840	15.20	20230103	14000	-43.71	20230629	6770	16.40	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
101	20231114	130508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7880	280	2	3.68	196013110	24956	54.69	7610	7950	7580	9880	5320	7600	7854.35	1.00	0	14001	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	908	105.07	0.77	12	0.22	75.00	10291.00	14000	20230629	-43.71	6740	20221111	16.91	14000	-43.71	20230629	6840	15.20	20230103	14000	-43.71	20230629	6770	16.40	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
102	20231114	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	260	2	3.42	173445790	22087	48.41	7610	7950	7580	9880	5320	7600	7852.85	1.00	0	12416	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	905	104.80	0.76	12	0.19	75.00	10291.00	14000	20230629	-43.86	6740	20221111	16.62	14000	-43.86	20230629	6840	14.91	20230103	14000	-43.86	20230629	6770	16.10	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
103	20231114	110513	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7830	230	2	3.03	160621020	20454	44.83	7610	7950	7580	9880	5320	7600	7852.79	1.00	0	12362	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	902	104.40	0.76	12	0.18	75.00	10291.00	14000	20230629	-44.07	6740	20221111	16.17	14000	-44.07	20230629	6840	14.47	20230103	14000	-44.07	20230629	6770	15.66	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
104	20231114	100508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	260	2	3.42	146830160	18697	40.98	7610	7950	7580	9880	5320	7600	7853.14	1.00	0	11735	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	905	104.80	0.76	12	0.16	75.00	10291.00	14000	20230629	-43.86	6740	20221111	16.62	14000	-43.86	20230629	6840	14.91	20230103	14000	-43.86	20230629	6770	16.10	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
105	20231114	090503	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	100	2	1.32	13144230	1715	3.76	7610	7740	7580	9880	5320	7600	7664.27	1.00	0	445	8106	7852	7726	7472	7346	7790	7410	58	2280	500	4710	10	1	11520000	887	102.67	0.75	12	0.01	75.00	10291.00	14000	20230629	-45.00	6740	20221111	14.24	14000	-45.00	20230629	6840	12.57	20230103	14000	-45.00	20230629	6770	13.74	20221114	3.04	N	048430	500	57 억		115718	N	N	0	N	00	N
106	20231113	160500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	-250	5	-3.18	343358480	44211	87.41	7890	7980	7600	10200	5500	7850	7766.40	1.13	0	-14205	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	876	101.33	0.74	12	0.38	75.00	10291.00	14000	20230629	-45.71	6300	20221109	20.63	14000	-45.71	20230629	6840	11.11	20230103	14000	-45.71	20230629	6770	12.26	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
107	20231113	150458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-180	5	-2.29	282885600	36274	71.72	7890	7980	7660	10200	5500	7850	7798.58	1.13	0	-13399	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	884	102.27	0.75	12	0.31	75.00	10291.00	14000	20230629	-45.21	6300	20221109	21.75	14000	-45.21	20230629	6840	12.13	20230103	14000	-45.21	20230629	6770	13.29	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
108	20231113	140457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-140	5	-1.78	243020620	31099	61.49	7890	7980	7660	10200	5500	7850	7814.42	1.13	0	-10870	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	888	102.80	0.75	12	0.27	75.00	10291.00	14000	20230629	-44.93	6300	20221109	22.38	14000	-44.93	20230629	6840	12.72	20230103	14000	-44.93	20230629	6770	13.88	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
109	20231113	130457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7750	-100	5	-1.27	230886200	29533	58.39	7890	7980	7660	10200	5500	7850	7817.91	1.13	0	-10205	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	893	103.33	0.75	12	0.26	75.00	10291.00	14000	20230629	-44.64	6300	20221109	23.02	14000	-44.64	20230629	6840	13.30	20230103	14000	-44.64	20230629	6770	14.48	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
110	20231113	120457	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-180	5	-2.29	217473240	27790	54.94	7890	7980	7670	10200	5500	7850	7825.59	1.13	0	-9295	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	884	102.27	0.75	12	0.24	75.00	10291.00	14000	20230629	-45.21	6300	20221109	21.75	14000	-45.21	20230629	6840	12.13	20230103	14000	-45.21	20230629	6770	13.29	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
111	20231113	110456	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7790	-60	5	-0.76	163927430	20862	41.25	7890	7980	7750	10200	5500	7850	7857.70	1.13	0	-7149	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	897	103.87	0.76	12	0.18	75.00	10291.00	14000	20230629	-44.36	6300	20221109	23.65	14000	-44.36	20230629	6840	13.89	20230103	14000	-44.36	20230629	6770	15.07	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
112	20231113	100455	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	0	3	0.00	122855030	15585	30.81	7890	7980	7770	10200	5500	7850	7882.90	1.13	0	-5163	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	904	104.67	0.76	12	0.14	75.00	10291.00	14000	20230629	-43.93	6300	20221109	24.60	14000	-43.93	20230629	6840	14.77	20230103	14000	-43.93	20230629	6770	15.95	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
113	20231113	090458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7980	130	2	1.66	23677990	2981	5.89	7890	7980	7890	10200	5500	7850	7942.97	1.13	0	-2075	8250	8050	7700	7500	7150	8150	7600	58	2350	500	4860	10	1	11520000	919	106.40	0.78	12	0.03	75.00	10291.00	14000	20230629	-43.00	6300	20221109	26.67	14000	-43.00	20230629	6840	16.67	20230103	14000	-43.00	20230629	6770	17.87	20221114	3.04	N	048430	500	57 억		129890	N	N	0	N	00	N
114	20231110	160516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7850	10	2	0.13	387123460	50463	128.63	7840	7900	7350	10190	5490	7840	7665.79	1.07	0	6646	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	904	104.67	0.76	12	0.44	75.00	10291.00	14000	20230629	-43.93	6300	20221109	24.60	14000	-43.93	20230629	6840	14.77	20230103	14000	-43.93	20230629	6740	16.47	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
115	20231110	150505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7680	-160	5	-2.04	346612570	45266	115.38	7840	7900	7350	10190	5490	7840	7657.24	1.07	0	5689	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	885	102.40	0.75	12	0.39	75.00	10291.00	14000	20230629	-45.14	6300	20221109	21.90	14000	-45.14	20230629	6840	12.28	20230103	14000	-45.14	20230629	6740	13.95	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
116	20231110	140502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7770	-70	5	-0.89	288401810	37706	96.11	7840	7900	7350	10190	5490	7840	7648.70	1.07	0	5660	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	895	103.60	0.76	12	0.33	75.00	10291.00	14000	20230629	-44.50	6300	20221109	23.33	14000	-44.50	20230629	6840	13.60	20230103	14000	-44.50	20230629	6740	15.28	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
117	20231110	130502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7780	-60	5	-0.77	274333130	35891	91.48	7840	7900	7350	10190	5490	7840	7643.51	1.07	0	6264	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	896	103.73	0.76	12	0.31	75.00	10291.00	14000	20230629	-44.43	6300	20221109	23.49	14000	-44.43	20230629	6840	13.74	20230103	14000	-44.43	20230629	6740	15.43	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
118	20231110	120502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7870	30	2	0.38	252285390	33054	84.25	7840	7890	7350	10190	5490	7840	7632.52	1.07	0	7457	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	907	104.93	0.76	12	0.29	75.00	10291.00	14000	20230629	-43.79	6300	20221109	24.92	14000	-43.79	20230629	6840	15.06	20230103	14000	-43.79	20230629	6740	16.77	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
119	20231110	110459	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7710	-130	5	-1.66	224948180	29536	75.29	7840	7840	7350	10190	5490	7840	7616.07	1.07	0	7963	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	888	102.80	0.75	12	0.26	75.00	10291.00	14000	20230629	-44.93	6300	20221109	22.38	14000	-44.93	20230629	6840	12.72	20230103	14000	-44.93	20230629	6740	14.39	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
120	20231110	100502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7670	-170	5	-2.17	198226630	26063	66.43	7840	7840	7350	10190	5490	7840	7605.67	1.07	0	7549	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	884	102.27	0.75	12	0.23	75.00	10291.00	14000	20230629	-45.21	6300	20221109	21.75	14000	-45.21	20230629	6840	12.13	20230103	14000	-45.21	20230629	6740	13.80	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
121	20231110	090453	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7700	-140	5	-1.79	124551810	16458	41.95	7840	7840	7350	10190	5490	7840	7567.86	1.07	0	5245	8193	8016	7923	7746	7653	8105	7835	58	2350	500	4860	10	1	11520000	887	102.67	0.75	12	0.14	75.00	10291.00	14000	20230629	-45.00	6300	20221109	22.22	14000	-45.00	20230629	6840	12.57	20230103	14000	-45.00	20230629	6740	14.24	20221111	3.04	N	048430	500	57 억		123243	N	N	0	N	00	N
122	20231109	160449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7840	-60	5	-0.76	307470220	38683	95.64	7830	8100	7830	10270	5530	7900	7949.32	1.13	0	-7055	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	903	104.53	0.76	12	0.34	75.00	10291.00	14000	20230629	-44.00	6160	20221107	27.27	14000	-44.00	20230629	6840	14.62	20230103	14000	-44.00	20230629	6300	24.44	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
123	20231109	150451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	-40	5	-0.51	261905560	32877	81.29	7830	8100	7830	10270	5530	7900	7966.22	1.13	0	-6578	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	905	104.80	0.76	12	0.29	75.00	10291.00	14000	20230629	-43.86	6160	20221107	27.60	14000	-43.86	20230629	6840	14.91	20230103	14000	-43.86	20230629	6300	24.76	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
124	20231109	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7930	30	2	0.38	205436850	25736	63.63	7830	8100	7830	10270	5530	7900	7982.47	1.13	0	-3877	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	914	105.73	0.77	12	0.22	75.00	10291.00	14000	20230629	-43.36	6160	20221107	28.73	14000	-43.36	20230629	6840	15.94	20230103	14000	-43.36	20230629	6300	25.87	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
125	20231109	130451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7950	50	2	0.63	194646850	24375	60.27	7830	8100	7830	10270	5530	7900	7985.51	1.13	0	-3575	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	916	106.00	0.77	12	0.21	75.00	10291.00	14000	20230629	-43.21	6160	20221107	29.06	14000	-43.21	20230629	6840	16.23	20230103	14000	-43.21	20230629	6300	26.19	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
126	20231109	120452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	100	2	1.27	179662190	22488	55.60	7830	8100	7830	10270	5530	7900	7989.25	1.13	0	-2637	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	922	106.67	0.78	12	0.20	75.00	10291.00	14000	20230629	-42.86	6160	20221107	29.87	14000	-42.86	20230629	6840	16.96	20230103	14000	-42.86	20230629	6300	26.98	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
127	20231109	110452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	140	2	1.77	125213820	15658	38.71	7830	8100	7830	10270	5530	7900	7996.80	1.13	0	-491	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	926	107.20	0.78	12	0.14	75.00	10291.00	14000	20230629	-42.57	6160	20221107	30.52	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	6300	27.62	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
128	20231109	100448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8000	100	2	1.27	93791640	11747	29.04	7830	8100	7830	10270	5530	7900	7984.31	1.13	0	-1354	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	922	106.67	0.78	12	0.10	75.00	10291.00	14000	20230629	-42.86	6160	20221107	29.87	14000	-42.86	20230629	6840	16.96	20230103	14000	-42.86	20230629	6300	26.98	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
129	20231109	090449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7970	70	2	0.89	25710370	3254	8.05	7830	8020	7830	10270	5530	7900	7901.16	1.13	0	557	8193	8046	7973	7826	7753	8010	7790	58	2370	500	4890	10	1	11520000	918	106.27	0.77	12	0.03	75.00	10291.00	14000	20230629	-43.07	6160	20221107	29.38	14000	-43.07	20230629	6840	16.52	20230103	14000	-43.07	20230629	6300	26.51	20221109	3.00	N	048430	500	57 억		129834	N	N	0	N	00	N
130	20231108	160446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7900	-140	5	-1.74	314585810	39282	45.79	8040	8120	7900	10450	5630	8040	8008.82	1.21	0	-9383	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	910	105.33	0.77	12	0.34	75.00	10291.00	14000	20230629	-43.57	6030	20221104	31.01	14000	-43.57	20230629	6840	15.50	20230103	14000	-43.57	20230629	6300	25.40	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
131	20231108	150449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-30	5	-0.37	268008100	33405	38.94	8040	8120	7940	10450	5630	8040	8022.99	1.21	0	-8697	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	923	106.80	0.78	12	0.29	75.00	10291.00	14000	20230629	-42.79	6030	20221104	32.84	14000	-42.79	20230629	6840	17.11	20230103	14000	-42.79	20230629	6300	27.14	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
132	20231108	140446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8010	-30	5	-0.37	204838410	25480	29.70	8040	8120	7970	10450	5630	8040	8039.18	1.21	0	-3718	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	923	106.80	0.78	12	0.22	75.00	10291.00	14000	20230629	-42.79	6030	20221104	32.84	14000	-42.79	20230629	6840	17.11	20230103	14000	-42.79	20230629	6300	27.14	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
133	20231108	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8060	20	2	0.25	170780750	21228	24.74	8040	8120	7970	10450	5630	8040	8045.07	1.21	0	-3303	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	929	107.47	0.78	12	0.18	75.00	10291.00	14000	20230629	-42.43	6030	20221104	33.67	14000	-42.43	20230629	6840	17.84	20230103	14000	-42.43	20230629	6300	27.94	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
134	20231108	120449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8070	30	2	0.37	139670980	17359	20.23	8040	8120	7970	10450	5630	8040	8046.03	1.21	0	-1025	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	930	107.60	0.78	12	0.15	75.00	10291.00	14000	20230629	-42.36	6030	20221104	33.83	14000	-42.36	20230629	6840	17.98	20230103	14000	-42.36	20230629	6300	28.10	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
135	20231108	110445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	0	3	0.00	128095460	15923	18.56	8040	8120	7970	10450	5630	8040	8044.68	1.21	0	-1140	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	926	107.20	0.78	12	0.14	75.00	10291.00	14000	20230629	-42.57	6030	20221104	33.33	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	6300	27.62	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
136	20231108	100447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-10	5	-0.12	93409690	11599	13.52	8040	8120	8020	10450	5630	8040	8053.25	1.21	0	-250	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	925	107.07	0.78	12	0.10	75.00	10291.00	14000	20230629	-42.64	6030	20221104	33.17	14000	-42.64	20230629	6840	17.40	20230103	14000	-42.64	20230629	6300	27.46	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
137	20231108	090445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	60	2	0.75	10807910	1341	1.56	8040	8100	8020	10450	5630	8040	8059.59	1.21	0	541	8400	8220	8060	7880	7720	8140	7800	58	2410	500	4980	10	1	11520000	933	108.00	0.79	12	0.01	75.00	10291.00	14000	20230629	-42.14	6030	20221104	34.33	14000	-42.14	20230629	6840	18.42	20230103	14000	-42.14	20230629	6300	28.57	20221109	2.93	N	048430	500	57 억		139427	N	N	0	N	00	N
138	20231107	160447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-180	5	-2.19	680698720	84433	98.23	8160	8240	7900	10680	5760	8220	8062.00	1.27	0	-6023	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	926	107.20	0.78	12	0.73	75.00	10291.00	14000	20230629	-42.57	6030	20221104	33.33	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	6160	30.52	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
139	20231107	150447	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7960	-260	5	-3.16	651876450	80839	94.05	8160	8240	7900	10680	5760	8220	8063.89	1.27	0	-6067	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	917	106.13	0.77	12	0.70	75.00	10291.00	14000	20230629	-43.14	6030	20221104	32.01	14000	-43.14	20230629	6840	16.37	20230103	14000	-43.14	20230629	6160	29.22	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
140	20231107	140449	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8020	-200	5	-2.43	485884000	60001	69.81	8160	8240	7950	10680	5760	8220	8097.93	1.27	0	-12519	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	924	106.93	0.78	12	0.52	75.00	10291.00	14000	20230629	-42.71	6030	20221104	33.00	14000	-42.71	20230629	6840	17.25	20230103	14000	-42.71	20230629	6160	30.19	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
141	20231107	130448	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8030	-190	5	-2.31	460134570	56792	66.07	8160	8240	7950	10680	5760	8220	8102.10	1.27	0	-12724	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	925	107.07	0.78	12	0.49	75.00	10291.00	14000	20230629	-42.64	6030	20221104	33.17	14000	-42.64	20230629	6840	17.40	20230103	14000	-42.64	20230629	6160	30.36	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
142	20231107	120445	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8040	-180	5	-2.19	380228280	46808	54.46	8160	8240	8040	10680	5760	8220	8123.15	1.27	0	-8743	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	926	107.20	0.78	12	0.41	75.00	10291.00	14000	20230629	-42.57	6030	20221104	33.33	14000	-42.57	20230629	6840	17.54	20230103	14000	-42.57	20230629	6160	30.52	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
143	20231107	110446	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-90	5	-1.09	266953420	32795	38.15	8160	8240	8090	10680	5760	8220	8140.06	1.27	0	-1200	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	937	108.40	0.79	12	0.28	75.00	10291.00	14000	20230629	-41.93	6030	20221104	34.83	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6160	31.98	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
144	20231107	100451	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-60	5	-0.73	206053120	25319	29.46	8160	8240	8090	10680	5760	8220	8138.28	1.27	0	-4558	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	940	108.80	0.79	12	0.22	75.00	10291.00	14000	20230629	-41.71	6030	20221104	35.32	14000	-41.71	20230629	6840	19.30	20230103	14000	-41.71	20230629	6160	32.47	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
145	20231107	090440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8120	-100	5	-1.22	64599200	7916	9.21	8160	8240	8120	10680	5760	8220	8160.59	1.27	0	-2548	8346	8282	8156	8092	7966	8315	8125	58	2460	500	5090	10	1	11520000	935	108.27	0.79	12	0.07	75.00	10291.00	14000	20230629	-42.00	6030	20221104	34.66	14000	-42.00	20230629	6840	18.71	20230103	14000	-42.00	20230629	6160	31.82	20221107	2.74	N	048430	500	57 억		145888	N	N	0	N	00	N
146	20231106	160436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8220	120	2	1.48	686746810	84449	44.85	8070	8220	8030	10530	5670	8100	8131.88	1.12	0	15973	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	947	109.60	0.80	12	0.73	75.00	10291.00	14000	20230629	-41.29	6030	20221104	36.32	14000	-41.29	20230629	6840	20.18	20230103	14000	-41.29	20230629	6160	33.44	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
147	20231106	150439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8180	80	2	0.99	605836670	74569	39.60	8070	8190	8030	10530	5670	8100	8124.51	1.12	0	14954	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	942	109.07	0.79	12	0.65	75.00	10291.00	14000	20230629	-41.57	6030	20221104	35.66	14000	-41.57	20230629	6840	19.59	20230103	14000	-41.57	20230629	6160	32.79	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
148	20231106	140435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	50	2	0.62	439341620	54140	28.75	8070	8180	8030	10530	5670	8100	8114.92	1.12	0	13660	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	939	108.67	0.79	12	0.47	75.00	10291.00	14000	20230629	-41.79	6030	20221104	35.16	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	6160	32.31	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
149	20231106	130442	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	70	2	0.86	401782740	49531	26.31	8070	8180	8030	10530	5670	8100	8111.74	1.12	0	12815	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	941	108.93	0.79	12	0.43	75.00	10291.00	14000	20230629	-41.64	6030	20221104	35.49	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6160	32.63	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
150	20231106	120439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	40	2	0.49	377022260	46487	24.69	8070	8180	8030	10530	5670	8100	8110.27	1.12	0	14284	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	938	108.53	0.79	12	0.40	75.00	10291.00	14000	20230629	-41.86	6030	20221104	34.99	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	6160	32.14	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
151	20231106	110440	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8150	50	2	0.62	337813830	41676	22.13	8070	8170	8030	10530	5670	8100	8105.72	1.12	0	14271	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	939	108.67	0.79	12	0.36	75.00	10291.00	14000	20230629	-41.79	6030	20221104	35.16	14000	-41.79	20230629	6840	19.15	20230103	14000	-41.79	20230629	6160	32.31	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
152	20231106	100418	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	30	2	0.37	236570290	29222	15.52	8070	8150	8030	10530	5670	8100	8095.62	1.12	0	10008	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	937	108.40	0.79	12	0.25	75.00	10291.00	14000	20230629	-41.93	6030	20221104	34.83	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6160	31.98	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
153	20231106	090439	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8140	40	2	0.49	72308020	8963	4.76	8070	8140	8040	10530	5670	8100	8067.39	1.12	0	2951	8420	8260	8150	7990	7880	8205	7935	58	2430	500	5020	10	1	11520000	938	108.53	0.79	12	0.08	75.00	10291.00	14000	20230629	-41.86	6030	20221104	34.99	14000	-41.86	20230629	6840	19.01	20230103	14000	-41.86	20230629	6160	32.14	20221107	2.52	N	048430	500	57 억		129307	N	N	0	N	00	N
154	20231103	160433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8100	-280	5	-3.34	1474166060	180435	11.49	8260	8310	8040	10890	5870	8380	8170.18	0.76	0	41274	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	933	108.00	0.79	12	1.57	75.00	10291.00	14000	20230629	-42.14	6030	20221104	34.33	14000	-42.14	20230629	6840	18.42	20230103	14000	-42.14	20230629	6030	34.33	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
155	20231103	150433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-220	5	-2.63	1283929100	157044	10.00	8260	8310	8040	10890	5870	8380	8175.60	0.76	0	33957	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	940	108.80	0.79	12	1.36	75.00	10291.00	14000	20230629	-41.71	6030	20221104	35.32	14000	-41.71	20230629	6840	19.30	20230103	14000	-41.71	20230629	6030	35.32	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
156	20231103	140433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8170	-210	5	-2.51	1186906780	145177	9.25	8260	8310	8040	10890	5870	8380	8175.58	0.76	0	31000	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	941	108.93	0.79	12	1.26	75.00	10291.00	14000	20230629	-41.64	6030	20221104	35.49	14000	-41.64	20230629	6840	19.44	20230103	14000	-41.64	20230629	6030	35.49	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
157	20231103	130433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8160	-220	5	-2.63	919693200	112712	7.18	8260	8260	8040	10890	5870	8380	8159.67	0.76	0	28166	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	940	108.80	0.79	12	0.98	75.00	10291.00	14000	20230629	-41.71	6030	20221104	35.32	14000	-41.71	20230629	6840	19.30	20230103	14000	-41.71	20230629	6030	35.32	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
158	20231103	120432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8210	-170	5	-2.03	862681290	105751	6.74	8260	8260	8040	10890	5870	8380	8157.67	0.76	0	27984	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	946	109.47	0.80	12	0.92	75.00	10291.00	14000	20230629	-41.36	6030	20221104	36.15	14000	-41.36	20230629	6840	20.03	20230103	14000	-41.36	20230629	6030	36.15	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
159	20231103	110435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8190	-190	5	-2.27	790409180	96942	6.17	8260	8260	8040	10890	5870	8380	8153.42	0.76	0	26266	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	943	109.20	0.80	12	0.84	75.00	10291.00	14000	20230629	-41.50	6030	20221104	35.82	14000	-41.50	20230629	6840	19.74	20230103	14000	-41.50	20230629	6030	35.82	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
160	20231103	100429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8200	-180	5	-2.15	709581190	87029	5.54	8260	8260	8040	10890	5870	8380	8153.39	0.76	0	23628	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	945	109.33	0.80	12	0.76	75.00	10291.00	14000	20230629	-41.43	6030	20221104	35.99	14000	-41.43	20230629	6840	19.88	20230103	14000	-41.43	20230629	6030	35.99	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
161	20231103	090428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8130	-250	5	-2.98	189578160	23161	1.48	8260	8260	8100	10890	5870	8380	8185.23	0.76	0	1019	9733	9056	8323	7646	6913	9395	7985	58	2510	500	5190	10	1	11520000	937	108.40	0.79	12	0.20	75.00	10291.00	14000	20230629	-41.93	6030	20221104	34.83	14000	-41.93	20230629	6840	18.86	20230103	14000	-41.93	20230629	6030	34.83	20221104	2.55	N	048430	500	57 억		87527	N	N	0	N	00	N
162	20231102	160429	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8380	880	2	11.73	13190150880	1547963	9316.10	7600	9000	7590	9750	5250	7500	8521.58	1.09	0	-38644	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	965	111.73	0.81	12	13.44	75.00	10291.00	14000	20230629	-40.14	6030	20221104	38.97	14000	-40.14	20230629	6840	22.51	20230103	14000	-40.14	20230629	6030	38.97	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
163	20231102	150434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8260	760	2	10.13	12342870020	1446113	8703.14	7600	9000	7590	9750	5250	7500	8535.20	1.09	0	-38805	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	952	110.13	0.80	12	12.55	75.00	10291.00	14000	20230629	-41.00	6030	20221104	36.98	14000	-41.00	20230629	6840	20.76	20230103	14000	-41.00	20230629	6030	36.98	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
164	20231102	140426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8660	1160	2	15.47	5890161240	695265	4184.31	7600	8890	7590	9750	5250	7500	8471.82	1.09	0	-30018	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	998	115.47	0.84	12	6.04	75.00	10291.00	14000	20230629	-38.14	6030	20221104	43.62	14000	-38.14	20230629	6840	26.61	20230103	14000	-38.14	20230629	6030	43.62	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
165	20231102	130430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8080	580	2	7.73	997957440	126161	759.27	7600	8120	7590	9750	5250	7500	7910.19	1.09	0	26885	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	931	107.73	0.79	12	1.10	75.00	10291.00	14000	20230629	-42.29	6030	20221104	34.00	14000	-42.29	20230629	6840	18.13	20230103	14000	-42.29	20230629	6030	34.00	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
166	20231102	120427	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	8050	550	2	7.33	861905320	109291	657.75	7600	8080	7590	9750	5250	7500	7886.33	1.09	0	27181	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	927	107.33	0.78	12	0.95	75.00	10291.00	14000	20230629	-42.50	6030	20221104	33.50	14000	-42.50	20230629	6840	17.69	20230103	14000	-42.50	20230629	6030	33.50	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
167	20231102	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7860	360	2	4.80	384126550	49500	297.91	7600	7890	7590	9750	5250	7500	7760.13	1.09	0	11998	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	905	104.80	0.76	12	0.43	75.00	10291.00	14000	20230629	-43.86	6030	20221104	30.35	14000	-43.86	20230629	6840	14.91	20230103	14000	-43.86	20230629	6030	30.35	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
168	20231102	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7740	240	2	3.20	136943490	17866	107.52	7600	7740	7590	9750	5250	7500	7665.03	1.09	0	11767	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	892	103.20	0.75	12	0.16	75.00	10291.00	14000	20230629	-44.71	6030	20221104	28.36	14000	-44.71	20230629	6840	13.16	20230103	14000	-44.71	20230629	6030	28.36	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
169	20231102	090432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7600	100	2	1.33	30818240	4042	24.33	7600	7680	7590	9750	5250	7500	7624.50	1.09	0	2094	7666	7582	7496	7412	7326	7625	7455	58	2250	500	4650	10	1	11520000	876	101.33	0.74	12	0.04	75.00	10291.00	14000	20230629	-45.71	6030	20221104	26.04	14000	-45.71	20230629	6840	11.11	20230103	14000	-45.71	20230629	6030	26.04	20221104	2.56	N	048430	500	57 억		125984	N	N	0	N	00	N
170	20231101	160428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	130	2	1.76	124471880	16607	37.00	7450	7580	7410	9580	5160	7370	7495.05	1.05	0	4879	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	864	100.00	0.73	12	0.14	75.00	10291.00	14000	20230629	-46.43	5930	20221028	26.48	14000	-46.43	20230629	6840	9.65	20230103	14000	-46.43	20230629	6030	24.38	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N
171	20231101	150426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7440	70	2	0.95	112581510	15016	33.45	7450	7580	7410	9580	5160	7370	7497.45	1.05	0	4906	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	857	99.20	0.72	12	0.13	75.00	10291.00	14000	20230629	-46.86	5930	20221028	25.46	14000	-46.86	20230629	6840	8.77	20230103	14000	-46.86	20230629	6030	23.38	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N
172	20231101	140422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	100	2	1.36	105534550	14071	31.35	7450	7580	7410	9580	5160	7370	7500.15	1.05	0	5050	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	861	99.60	0.73	12	0.12	75.00	10291.00	14000	20230629	-46.64	5930	20221028	25.97	14000	-46.64	20230629	6840	9.21	20230103	14000	-46.64	20230629	6030	23.88	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N
173	20231101	130426	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	150	2	2.04	92210860	12289	27.38	7450	7580	7410	9580	5160	7370	7503.54	1.05	0	4374	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	866	100.27	0.73	12	0.11	75.00	10291.00	14000	20230629	-46.29	5930	20221028	26.81	14000	-46.29	20230629	6840	9.94	20230103	14000	-46.29	20230629	6030	24.71	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N
174	20231101	120435	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7500	130	2	1.76	87050370	11603	25.85	7450	7580	7410	9580	5160	7370	7502.41	1.05	0	4579	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	864	100.00	0.73	12	0.10	75.00	10291.00	14000	20230629	-46.43	5930	20221028	26.48	14000	-46.43	20230629	6840	9.65	20230103	14000	-46.43	20230629	6030	24.38	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N
175	20231101	110438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7470	100	2	1.36	80338170	10707	23.85	7450	7580	7410	9580	5160	7370	7503.34	1.05	0	4611	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	861	99.60	0.73	12	0.09	75.00	10291.00	14000	20230629	-46.64	5930	20221028	25.97	14000	-46.64	20230629	6840	9.21	20230103	14000	-46.64	20230629	6030	23.88	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N
176	20231101	100433	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7520	150	2	2.04	56622100	7553	16.83	7450	7580	7410	9580	5160	7370	7496.65	1.05	0	4284	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	866	100.27	0.73	12	0.07	75.00	10291.00	14000	20230629	-46.29	5930	20221028	26.81	14000	-46.29	20230629	6840	9.94	20230103	14000	-46.29	20230629	6030	24.71	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N
177	20231101	090434	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	7420	50	2	0.68	5875340	791	1.76	7450	7450	7410	9580	5160	7370	7427.81	1.05	0	126	7943	7656	7513	7226	7083	7585	7155	58	2210	500	4560	10	1	11520000	855	98.93	0.72	12	0.01	75.00	10291.00	14000	20230629	-47.00	5930	20221028	25.13	14000	-47.00	20230629	6840	8.48	20230103	14000	-47.00	20230629	6030	23.05	20221104	2.54	N	048430	500	57 억		121104	N	N	0	N	00	N