KissMeData/199820/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	161001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-30	5	-0.29	93490050	9078	80.46	10320	10480	10220	13410	7230	10320	10298.53	0.88	0	-2322	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1143	15.47	0.95	12	0.08	665.00	10811.00	16830	20230704	-38.86	8850	20230104	16.27	16830	-38.86	20230704	8850	16.27	20230104	16830	-38.86	20230704	8850	16.27	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
3	20231130	151001	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	-40	5	-0.39	88094590	8554	75.82	10320	10480	10220	13410	7230	10320	10298.64	0.88	0	-2090	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1142	15.46	0.95	12	0.08	665.00	10811.00	16830	20230704	-38.92	8850	20230104	16.16	16830	-38.92	20230704	8850	16.16	20230104	16830	-38.92	20230704	8850	16.16	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
4	20231130	140957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	-80	5	-0.78	85583330	8309	73.65	10320	10480	10220	13410	7230	10320	10300.08	0.88	0	-1971	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1138	15.40	0.95	12	0.07	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
5	20231130	130956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10230	-90	5	-0.87	81911240	7950	70.47	10320	10480	10230	13410	7230	10320	10303.30	0.88	0	-1654	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1137	15.38	0.95	12	0.07	665.00	10811.00	16830	20230704	-39.22	8850	20230104	15.59	16830	-39.22	20230704	8850	15.59	20230104	16830	-39.22	20230704	8850	15.59	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
6	20231130	121009	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10300	-20	5	-0.19	61196080	5931	52.57	10320	10480	10240	13410	7230	10320	10318.00	0.88	0	-1449	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1144	15.49	0.95	12	0.05	665.00	10811.00	16830	20230704	-38.80	8850	20230104	16.38	16830	-38.80	20230704	8850	16.38	20230104	16830	-38.80	20230704	8850	16.38	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
7	20231130	111004	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10260	-60	5	-0.58	51311110	4970	44.05	10320	10480	10240	13410	7230	10320	10324.17	0.88	0	-1666	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1140	15.43	0.95	12	0.04	665.00	10811.00	16830	20230704	-39.04	8850	20230104	15.93	16830	-39.04	20230704	8850	15.93	20230104	16830	-39.04	20230704	8850	15.93	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
8	20231130	100957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	110	2	1.07	15866010	1531	13.57	10320	10480	10240	13410	7230	10320	10363.17	0.88	0	-590	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1159	15.68	0.96	12	0.01	665.00	10811.00	16830	20230704	-38.03	8850	20230104	17.85	16830	-38.03	20230704	8850	17.85	20230104	16830	-38.03	20230704	8850	17.85	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
9	20231130	090957	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	-70	5	-0.68	3159420	306	2.71	10320	10330	10250	13410	7230	10320	10324.90	0.88	0	-283	10573	10446	10323	10196	10073	10385	10135	56	3090	500	6810	10	1	11110000	1139	15.41	0.95	12	0.00	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	2.83	N	199820	500	55 억		97252	N	N	0	N	00	N
10	20231129	160954	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10320	-20	5	-0.19	115532190	11228	47.08	10340	10450	10200	13440	7240	10340	10289.64	0.91	0	-4229	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1147	15.52	0.95	12	0.10	665.00	10811.00	16830	20230704	-38.68	8850	20230104	16.61	16830	-38.68	20230704	8850	16.61	20230104	16830	-38.68	20230704	8850	16.61	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
11	20231129	151003	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10240	-100	5	-0.97	105790320	10280	43.10	10340	10450	10200	13440	7240	10340	10290.89	0.91	0	-4015	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1138	15.40	0.95	12	0.09	665.00	10811.00	16830	20230704	-39.16	8850	20230104	15.71	16830	-39.16	20230704	8850	15.71	20230104	16830	-39.16	20230704	8850	15.71	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
12	20231129	140956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	-70	5	-0.68	67229960	6514	27.31	10340	10450	10260	13440	7240	10340	10320.84	0.91	0	-2847	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1141	15.44	0.95	12	0.06	665.00	10811.00	16830	20230704	-38.98	8850	20230104	16.05	16830	-38.98	20230704	8850	16.05	20230104	16830	-38.98	20230704	8850	16.05	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
13	20231129	130956	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-50	5	-0.48	42652550	4123	17.29	10340	10450	10280	13440	7240	10340	10345.03	0.91	0	-2055	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1143	15.47	0.95	12	0.04	665.00	10811.00	16830	20230704	-38.86	8850	20230104	16.27	16830	-38.86	20230704	8850	16.27	20230104	16830	-38.86	20230704	8850	16.27	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
14	20231129	120959	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-30	5	-0.29	39727420	3839	16.10	10340	10450	10280	13440	7240	10340	10348.38	0.91	0	-1940	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1145	15.50	0.95	12	0.03	665.00	10811.00	16830	20230704	-38.74	8850	20230104	16.50	16830	-38.74	20230704	8850	16.50	20230104	16830	-38.74	20230704	8850	16.50	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
15	20231129	110958	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	-60	5	-0.58	33012930	3189	13.37	10340	10450	10280	13440	7240	10340	10352.13	0.91	0	-1435	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1142	15.46	0.95	12	0.03	665.00	10811.00	16830	20230704	-38.92	8850	20230104	16.16	16830	-38.92	20230704	8850	16.16	20230104	16830	-38.92	20230704	8850	16.16	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
16	20231129	100955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10370	30	2	0.29	27401530	2645	11.09	10340	10450	10310	13440	7240	10340	10359.75	0.91	0	-1129	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1152	15.59	0.96	12	0.02	665.00	10811.00	16830	20230704	-38.38	8850	20230104	17.18	16830	-38.38	20230704	8850	17.18	20230104	16830	-38.38	20230704	8850	17.18	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
17	20231129	090952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	0	3	0.00	11474030	1108	4.65	10340	10450	10310	13440	7240	10340	10355.62	0.91	0	-71	10680	10510	10380	10210	10080	10445	10145	56	3100	500	6820	10	1	11110000	1149	15.55	0.96	12	0.01	665.00	10811.00	16830	20230704	-38.56	8850	20230104	16.84	16830	-38.56	20230704	8850	16.84	20230104	16830	-38.56	20230704	8850	16.84	20230104	2.80	N	199820	500	55 억		101482	N	N	0	N	00	N
18	20231128	160953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10340	-140	5	-1.34	236526560	22853	93.40	10500	10550	10250	13620	7340	10480	10349.92	1.02	0	-11230	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1149	15.55	0.96	12	0.21	665.00	10811.00	16830	20230704	-38.56	8850	20230104	16.84	16830	-38.56	20230704	8850	16.84	20230104	16830	-38.56	20230704	8850	16.84	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
19	20231128	150849	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10310	-170	5	-1.62	224695000	21708	88.72	10500	10550	10250	13620	7340	10480	10350.79	1.02	0	-10983	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1145	15.50	0.95	12	0.20	665.00	10811.00	16830	20230704	-38.74	8850	20230104	16.50	16830	-38.74	20230704	8850	16.50	20230104	16830	-38.74	20230704	8850	16.50	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
20	20231128	140953	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-100	5	-0.95	204636430	19763	80.77	10500	10550	10250	13620	7340	10480	10354.52	1.02	0	-9819	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1153	15.61	0.96	12	0.18	665.00	10811.00	16830	20230704	-38.32	8850	20230104	17.29	16830	-38.32	20230704	8850	17.29	20230104	16830	-38.32	20230704	8850	17.29	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
21	20231128	130945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10400	-80	5	-0.76	166834860	16116	65.86	10500	10550	10250	13620	7340	10480	10352.13	1.02	0	-8926	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1155	15.64	0.96	12	0.15	665.00	10811.00	16830	20230704	-38.21	8850	20230104	17.51	16830	-38.21	20230704	8850	17.51	20230104	16830	-38.21	20230704	8850	17.51	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
22	20231128	120952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10380	-100	5	-0.95	161502500	15601	63.76	10500	10550	10250	13620	7340	10480	10352.06	1.02	0	-8596	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1153	15.61	0.96	12	0.14	665.00	10811.00	16830	20230704	-38.32	8850	20230104	17.29	16830	-38.32	20230704	8850	17.29	20230104	16830	-38.32	20230704	8850	17.29	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
23	20231128	110952	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10460	-20	5	-0.19	157039710	15170	62.00	10500	10550	10250	13620	7340	10480	10351.99	1.02	0	-8430	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1162	15.73	0.97	12	0.14	665.00	10811.00	16830	20230704	-37.85	8850	20230104	18.19	16830	-37.85	20230704	8850	18.19	20230104	16830	-37.85	20230704	8850	18.19	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
24	20231128	100947	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10290	-190	5	-1.81	130304250	12591	51.46	10500	10550	10250	13620	7340	10480	10349.00	1.02	0	-6459	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1143	15.47	0.95	12	0.11	665.00	10811.00	16830	20230704	-38.86	8850	20230104	16.27	16830	-38.86	20230704	8850	16.27	20230104	16830	-38.86	20230704	8850	16.27	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
25	20231128	090948	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10450	-30	5	-0.29	13813800	1317	5.38	10500	10550	10450	13620	7340	10480	10488.84	1.02	0	-393	10700	10590	10380	10270	10060	10645	10325	56	3140	500	6910	10	1	11110000	1161	15.71	0.97	12	0.01	665.00	10811.00	16830	20230704	-37.91	8850	20230104	18.08	16830	-37.91	20230704	8850	18.08	20230104	16830	-37.91	20230704	8850	18.08	20230104	2.81	N	199820	500	55 억		112834	N	N	0	N	00	N
26	20231127	160941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	260	2	2.54	255046080	24469	63.07	10190	10490	10170	13280	7160	10220	10422.08	1.01	0	354	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1164	15.76	0.97	12	0.22	665.00	10811.00	16830	20230704	-37.73	8850	20230104	18.42	16830	-37.73	20230704	8850	18.42	20230104	16830	-37.73	20230704	8850	18.42	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
27	20231127	150951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10480	260	2	2.54	236553120	22704	58.52	10190	10490	10170	13280	7160	10220	10419.01	1.01	0	334	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1164	15.76	0.97	12	0.20	665.00	10811.00	16830	20230704	-37.73	8850	20230104	18.42	16830	-37.73	20230704	8850	18.42	20230104	16830	-37.73	20230704	8850	18.42	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
28	20231127	140949	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	210	2	2.05	195803600	18810	48.48	10190	10470	10170	13280	7160	10220	10409.55	1.01	0	-172	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1159	15.68	0.96	12	0.17	665.00	10811.00	16830	20230704	-38.03	8850	20230104	17.85	16830	-38.03	20230704	8850	17.85	20230104	16830	-38.03	20230704	8850	17.85	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
29	20231127	130951	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10390	170	2	1.66	176917660	16998	43.81	10190	10470	10170	13280	7160	10220	10408.15	1.01	0	-125	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1154	15.62	0.96	12	0.15	665.00	10811.00	16830	20230704	-38.27	8850	20230104	17.40	16830	-38.27	20230704	8850	17.40	20230104	16830	-38.27	20230704	8850	17.40	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
30	20231127	120955	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	210	2	2.05	170201450	16352	42.15	10190	10470	10170	13280	7160	10220	10408.60	1.01	0	-221	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1159	15.68	0.96	12	0.15	665.00	10811.00	16830	20230704	-38.03	8850	20230104	17.85	16830	-38.03	20230704	8850	17.85	20230104	16830	-38.03	20230704	8850	17.85	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
31	20231127	110939	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10430	210	2	2.05	140138040	13457	34.68	10190	10470	10170	13280	7160	10220	10413.77	1.01	0	177	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1159	15.68	0.96	12	0.12	665.00	10811.00	16830	20230704	-38.03	8850	20230104	17.85	16830	-38.03	20230704	8850	17.85	20230104	16830	-38.03	20230704	8850	17.85	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
32	20231127	100938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	220	2	2.15	124519640	11958	30.82	10190	10470	10170	13280	7160	10220	10413.08	1.01	0	339	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1160	15.70	0.97	12	0.11	665.00	10811.00	16830	20230704	-37.97	8850	20230104	17.97	16830	-37.97	20230704	8850	17.97	20230104	16830	-37.97	20230704	8850	17.97	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
33	20231127	090942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10270	50	2	0.49	6540790	639	1.65	10190	10270	10170	13280	7160	10220	10235.98	1.01	0	-49	10633	10426	10243	10036	9853	10530	10140	56	3060	500	6740	10	1	11110000	1141	15.44	0.95	12	0.01	665.00	10811.00	16830	20230704	-38.98	8850	20230104	16.05	16830	-38.98	20230704	8850	16.05	20230104	16830	-38.98	20230704	8850	16.05	20230104	2.82	N	199820	500	55 억		112414	N	N	0	N	00	N
34	20231124	160934	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10220	210	2	2.10	398668820	38696	295.82	10060	10450	10060	13010	7010	10010	10302.58	0.98	0	3931	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1135	15.37	0.95	12	0.35	665.00	10811.00	16830	20230704	-39.28	8850	20230104	15.48	16830	-39.28	20230704	8850	15.48	20230104	16830	-39.28	20230704	8850	15.48	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
35	20231124	150943	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10250	240	2	2.40	371366690	36027	275.41	10060	10450	10060	13010	7010	10010	10308.01	0.98	0	3753	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1139	15.41	0.95	12	0.32	665.00	10811.00	16830	20230704	-39.10	8850	20230104	15.82	16830	-39.10	20230704	8850	15.82	20230104	16830	-39.10	20230704	8850	15.82	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
36	20231124	140942	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	270	2	2.70	352285790	34169	261.21	10060	10450	10060	13010	7010	10010	10310.10	0.98	0	3840	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1142	15.46	0.95	12	0.31	665.00	10811.00	16830	20230704	-38.92	8850	20230104	16.16	16830	-38.92	20230704	8850	16.16	20230104	16830	-38.92	20230704	8850	16.16	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
37	20231124	130938	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10360	350	2	3.50	334418980	32434	247.95	10060	10450	10060	13010	7010	10010	10310.75	0.98	0	3931	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1151	15.58	0.96	12	0.29	665.00	10811.00	16830	20230704	-38.44	8850	20230104	17.06	16830	-38.44	20230704	8850	17.06	20230104	16830	-38.44	20230704	8850	17.06	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
38	20231124	120945	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10280	270	2	2.70	313679740	30419	232.54	10060	10450	10060	13010	7010	10010	10311.97	0.98	0	3951	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1142	15.46	0.95	12	0.27	665.00	10811.00	16830	20230704	-38.92	8850	20230104	16.16	16830	-38.92	20230704	8850	16.16	20230104	16830	-38.92	20230704	8850	16.16	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
39	20231124	110941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10440	430	2	4.30	264659560	25681	196.32	10060	10450	10060	13010	7010	10010	10305.66	0.98	0	4027	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1160	15.70	0.97	12	0.23	665.00	10811.00	16830	20230704	-37.97	8850	20230104	17.97	16830	-37.97	20230704	8850	17.97	20230104	16830	-37.97	20230704	8850	17.97	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
40	20231124	100941	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10350	340	2	3.40	205917560	20028	153.11	10060	10400	10060	13010	7010	10010	10281.48	0.98	0	3806	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1150	15.56	0.96	12	0.18	665.00	10811.00	16830	20230704	-38.50	8850	20230104	16.95	16830	-38.50	20230704	8850	16.95	20230104	16830	-38.50	20230704	8850	16.95	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
41	20231124	090936	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	10180	170	2	1.70	15918460	1568	11.99	10060	10190	10060	13010	7010	10010	10152.08	0.98	0	849	10216	10112	9996	9892	9776	10165	9945	56	3000	500	6600	10	1	11110000	1131	15.31	0.94	12	0.01	665.00	10811.00	16830	20230704	-39.51	8850	20230104	15.03	16830	-39.51	20230704	8850	15.03	20230104	16830	-39.51	20230704	8850	15.03	20230104	2.82	N	199820	500	55 억		108701	N	N	0	N	00	N
42	20231123	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10010	60	2	0.60	126887460	12658	380.23	9950	10100	9880	12930	6970	9950	10024.54	0.96	0	1808	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1112	15.05	0.93	12	0.11	665.00	10811.00	16830	20230704	-40.52	8850	20230104	13.11	16830	-40.52	20230704	8850	13.11	20230104	16830	-40.52	20230704	8850	13.11	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
43	20231123	150956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10050	100	2	1.01	110275910	11001	330.46	9950	10100	9880	12930	6970	9950	10024.17	0.96	0	1805	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1117	15.11	0.93	12	0.10	665.00	10811.00	16830	20230704	-40.29	8850	20230104	13.56	16830	-40.29	20230704	8850	13.56	20230104	16830	-40.29	20230704	8850	13.56	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
44	20231123	140956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10040	90	2	0.90	102672500	10244	307.72	9950	10100	9880	12930	6970	9950	10022.70	0.96	0	1741	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1115	15.10	0.93	12	0.09	665.00	10811.00	16830	20230704	-40.34	8850	20230104	13.45	16830	-40.34	20230704	8850	13.45	20230104	16830	-40.34	20230704	8850	13.45	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
45	20231123	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10060	110	2	1.11	84927920	8478	254.67	9950	10100	9880	12930	6970	9950	10017.45	0.96	0	1741	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1118	15.13	0.93	12	0.08	665.00	10811.00	16830	20230704	-40.23	8850	20230104	13.67	16830	-40.23	20230704	8850	13.67	20230104	16830	-40.23	20230704	8850	13.67	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
46	20231123	120940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10070	120	2	1.21	65582130	6557	196.97	9950	10100	9880	12930	6970	9950	10001.85	0.96	0	1559	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1119	15.14	0.93	12	0.06	665.00	10811.00	16830	20230704	-40.17	8850	20230104	13.79	16830	-40.17	20230704	8850	13.79	20230104	16830	-40.17	20230704	8850	13.79	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
47	20231123	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10080	130	2	1.31	52034710	5213	156.59	9950	10090	9880	12930	6970	9950	9981.72	0.96	0	1256	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1120	15.16	0.93	12	0.05	665.00	10811.00	16830	20230704	-40.11	8850	20230104	13.90	16830	-40.11	20230704	8850	13.90	20230104	16830	-40.11	20230704	8850	13.90	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
48	20231123	100942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	30	2	0.30	17836290	1799	54.04	9950	10000	9880	12930	6970	9950	9914.56	0.96	0	67	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1109	15.01	0.92	12	0.02	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
49	20231123	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-50	5	-0.50	326760	33	0.99	9950	9950	9900	12930	6970	9950	9901.82	0.96	0	-25	10063	10006	9943	9886	9823	9975	9855	56	2980	500	6560	10	1	11110000	1100	14.89	0.92	12	0.00	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	16830	-41.18	20230704	8850	11.86	20230104	16830	-41.18	20230704	8850	11.86	20230104	2.82	N	199820	500	55 억		106894	N	N	0	N	00	N
50	20231122	160904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-20	5	-0.20	32992910	3327	60.28	10000	10000	9880	12960	6980	9970	9916.71	0.97	0	-523	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1105	14.96	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
51	20231122	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-50	5	-0.50	28803480	2905	52.64	10000	10000	9880	12960	6980	9970	9915.14	0.97	0	-463	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1102	14.92	0.92	12	0.03	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	16830	-41.06	20230704	8850	12.09	20230104	16830	-41.06	20230704	8850	12.09	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
52	20231122	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	-90	5	-0.90	20354000	2051	37.16	10000	10000	9880	12960	6980	9970	9923.94	0.97	0	-399	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1098	14.86	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.30	8850	20230104	11.64	16830	-41.30	20230704	8850	11.64	20230104	16830	-41.30	20230704	8850	11.64	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
53	20231122	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	-20	5	-0.20	16578030	1670	30.26	10000	10000	9880	12960	6980	9970	9926.96	0.97	0	-150	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1105	14.96	0.92	12	0.02	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
54	20231122	120951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	0	3	0.00	13868560	1397	25.31	10000	10000	9900	12960	6980	9970	9927.39	0.97	0	-143	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1108	14.99	0.92	12	0.01	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
55	20231122	111034	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	0	3	0.00	12247600	1234	22.36	10000	10000	9900	12960	6980	9970	9925.12	0.97	0	-143	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1108	14.99	0.92	12	0.01	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
56	20231122	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-50	5	-0.50	7439190	749	13.57	10000	10000	9900	12960	6980	9970	9932.16	0.97	0	-143	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1102	14.92	0.92	12	0.01	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	16830	-41.06	20230704	8850	12.09	20230104	16830	-41.06	20230704	8850	12.09	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
57	20231122	090912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	-50	5	-0.50	1448210	146	2.65	10000	10000	9900	12960	6980	9970	9919.25	0.97	0	-29	10070	10020	9970	9920	9870	9995	9895	56	2990	500	6580	10	1	11110000	1102	14.92	0.92	12	0.00	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	16830	-41.06	20230704	8850	12.09	20230104	16830	-41.06	20230704	8850	12.09	20230104	2.81	N	199820	500	55 억		107413	N	N	0	N	00	N
58	20231121	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	30	2	0.30	55044210	5519	76.99	10020	10020	9920	12920	6960	9940	9973.58	0.97	0	-371	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1108	14.99	0.92	12	0.05	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
59	20231121	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	30	2	0.30	43299410	4341	60.56	10020	10020	9920	12920	6960	9940	9974.52	0.97	0	-383	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1108	14.99	0.92	12	0.04	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
60	20231121	140905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	60	2	0.60	31474360	3155	44.02	10020	10020	9920	12920	6960	9940	9976.03	0.97	0	-255	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1111	15.04	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.58	8850	20230104	12.99	16830	-40.58	20230704	8850	12.99	20230104	16830	-40.58	20230704	8850	12.99	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
61	20231121	130858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9990	50	2	0.50	24974470	2504	34.93	10020	10020	9920	12920	6960	9940	9973.83	0.97	0	-255	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1110	15.02	0.92	12	0.02	665.00	10811.00	16830	20230704	-40.64	8850	20230104	12.88	16830	-40.64	20230704	8850	12.88	20230104	16830	-40.64	20230704	8850	12.88	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
62	20231121	120859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	60	2	0.60	21878480	2194	30.61	10020	10020	9920	12920	6960	9940	9971.96	0.97	0	-254	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1111	15.04	0.92	12	0.02	665.00	10811.00	16830	20230704	-40.58	8850	20230104	12.99	16830	-40.58	20230704	8850	12.99	20230104	16830	-40.58	20230704	8850	12.99	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
63	20231121	110855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	30	2	0.30	12796940	1285	17.93	10020	10020	9920	12920	6960	9940	9958.71	0.97	0	-110	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1108	14.99	0.92	12	0.01	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
64	20231121	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	10	2	0.10	6000720	603	8.41	10020	10020	9920	12920	6960	9940	9951.44	0.97	0	-102	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1105	14.96	0.92	12	0.01	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
65	20231121	090847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	60	2	0.60	500400	50	0.70	10020	10020	9940	12920	6960	9940	10008.00	0.97	0	-14	10080	10010	9930	9860	9780	10045	9895	56	2980	500	6560	10	1	11110000	1111	15.04	0.92	12	0.00	665.00	10811.00	16830	20230704	-40.58	8850	20230104	12.99	16830	-40.58	20230704	8850	12.99	20230104	16830	-40.58	20230704	8850	12.99	20230104	2.81	N	199820	500	55 억		107785	N	N	0	N	00	N
66	20231120	160853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	70	2	0.71	71331680	7167	119.65	9920	10000	9850	12830	6910	9870	9952.79	0.98	0	-847	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1104	14.95	0.92	12	0.06	665.00	10811.00	16830	20230704	-40.94	8850	20230104	12.32	16830	-40.94	20230704	8850	12.32	20230104	16830	-40.94	20230704	8850	12.32	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
67	20231120	150901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	100	2	1.01	63723820	6402	106.88	9920	10000	9850	12830	6910	9870	9953.74	0.98	0	-893	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1108	14.99	0.92	12	0.06	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
68	20231120	140900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9960	90	2	0.91	57298050	5758	96.13	9920	10000	9850	12830	6910	9870	9951.03	0.98	0	-613	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1107	14.98	0.92	12	0.05	665.00	10811.00	16830	20230704	-40.82	8850	20230104	12.54	16830	-40.82	20230704	8850	12.54	20230104	16830	-40.82	20230704	8850	12.54	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
69	20231120	130853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	110	2	1.11	43909450	4417	73.74	9920	9990	9850	12830	6910	9870	9941.01	0.98	0	-107	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1109	15.01	0.92	12	0.04	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
70	20231120	120857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	110	2	1.11	36569160	3682	61.47	9920	9990	9850	12830	6910	9870	9931.87	0.98	0	-82	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1109	15.01	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
71	20231120	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	110	2	1.11	32741450	3298	55.06	9920	9990	9850	12830	6910	9870	9927.67	0.98	0	-73	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1109	15.01	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
72	20231120	100851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9980	110	2	1.11	28970170	2920	48.75	9920	9980	9850	12830	6910	9870	9921.29	0.98	0	-10	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1109	15.01	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.70	8850	20230104	12.77	16830	-40.70	20230704	8850	12.77	20230104	16830	-40.70	20230704	8850	12.77	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
73	20231120	090859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9970	100	2	1.01	8175790	824	13.76	9920	9970	9860	12830	6910	9870	9922.08	0.98	0	-391	10056	9962	9886	9792	9716	9925	9755	56	2960	500	6510	10	1	11110000	1108	14.99	0.92	12	0.01	665.00	10811.00	16830	20230704	-40.76	8850	20230104	12.66	16830	-40.76	20230704	8850	12.66	20230104	16830	-40.76	20230704	8850	12.66	20230104	2.81	N	199820	500	55 억		108633	N	N	0	N	00	N
74	20231117	160917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-40	5	-0.40	59188530	5979	141.01	9950	9980	9810	12880	6940	9910	9899.41	1.00	0	-2218	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1097	14.84	0.91	12	0.05	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	16830	-41.35	20230704	8850	11.53	20230104	16830	-41.35	20230704	8850	11.53	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
75	20231117	150923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	-10	5	-0.10	53017790	5354	126.27	9950	9980	9810	12880	6940	9910	9902.46	1.00	0	-2210	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1100	14.89	0.92	12	0.05	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	16830	-41.18	20230704	8850	11.86	20230104	16830	-41.18	20230704	8850	11.86	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
76	20231117	140917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	10	2	0.10	40694560	4111	96.96	9950	9980	9810	12880	6940	9910	9898.94	1.00	0	-2072	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1102	14.92	0.92	12	0.04	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	16830	-41.06	20230704	8850	12.09	20230104	16830	-41.06	20230704	8850	12.09	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
77	20231117	130916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	10	2	0.10	37093990	3748	88.40	9950	9980	9810	12880	6940	9910	9897.01	1.00	0	-1990	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1102	14.92	0.92	12	0.03	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	16830	-41.06	20230704	8850	12.09	20230104	16830	-41.06	20230704	8850	12.09	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
78	20231117	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9950	40	2	0.40	36289220	3667	86.49	9950	9980	9810	12880	6940	9910	9896.16	1.00	0	-1960	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1105	14.96	0.92	12	0.03	665.00	10811.00	16830	20230704	-40.88	8850	20230104	12.43	16830	-40.88	20230704	8850	12.43	20230104	16830	-40.88	20230704	8850	12.43	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
79	20231117	110922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	-20	5	-0.20	26387460	2667	62.90	9950	9980	9810	12880	6940	9910	9894.06	1.00	0	-1255	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1099	14.87	0.91	12	0.02	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	16830	-41.24	20230704	8850	11.75	20230104	16830	-41.24	20230704	8850	11.75	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
80	20231117	100919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	-40	5	-0.40	12827590	1300	30.66	9950	9950	9810	12880	6940	9910	9867.38	1.00	0	-605	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1097	14.84	0.91	12	0.01	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	16830	-41.35	20230704	8850	11.53	20230104	16830	-41.35	20230704	8850	11.53	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
81	20231117	090920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	30	2	0.30	2334820	235	5.54	9950	9950	9860	12880	6940	9910	9935.40	1.00	0	-67	10003	9956	9913	9866	9823	9980	9890	56	2970	500	6540	10	1	11110000	1104	14.95	0.92	12	0.00	665.00	10811.00	16830	20230704	-40.94	8850	20230104	12.32	16830	-40.94	20230704	8850	12.32	20230104	16830	-40.94	20230704	8850	12.32	20230104	2.83	N	199820	500	55 억		110847	N	N	0	N	00	N
82	20231116	160919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	30	2	0.30	40078500	4053	40.77	9900	9960	9870	12830	6910	9870	9888.60	1.00	0	-87	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1100	14.89	0.92	12	0.04	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	16830	-41.18	20230704	8850	11.86	20230104	16830	-41.18	20230704	8850	11.86	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
83	20231116	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	30	2	0.30	37210790	3763	37.85	9900	9960	9870	12830	6910	9870	9888.60	1.00	0	-93	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1100	14.89	0.92	12	0.03	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	16830	-41.18	20230704	8850	11.86	20230104	16830	-41.18	20230704	8850	11.86	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
84	20231116	140849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	20	2	0.20	34829760	3522	35.43	9900	9960	9870	12830	6910	9870	9889.20	1.00	0	-72	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1099	14.87	0.91	12	0.03	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	16830	-41.24	20230704	8850	11.75	20230104	16830	-41.24	20230704	8850	11.75	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
85	20231116	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9890	20	2	0.20	31885170	3224	32.43	9900	9960	9870	12830	6910	9870	9889.94	1.00	0	-178	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1099	14.87	0.91	12	0.03	665.00	10811.00	16830	20230704	-41.24	8850	20230104	11.75	16830	-41.24	20230704	8850	11.75	20230104	16830	-41.24	20230704	8850	11.75	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
86	20231116	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9900	30	2	0.30	28145520	2846	28.63	9900	9960	9870	12830	6910	9870	9889.50	1.00	0	-156	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1100	14.89	0.92	12	0.03	665.00	10811.00	16830	20230704	-41.18	8850	20230104	11.86	16830	-41.18	20230704	8850	11.86	20230104	16830	-41.18	20230704	8850	11.86	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
87	20231116	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9920	50	2	0.51	11723830	1184	11.91	9900	9960	9870	12830	6910	9870	9901.88	1.00	0	-221	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1102	14.92	0.92	12	0.01	665.00	10811.00	16830	20230704	-41.06	8850	20230104	12.09	16830	-41.06	20230704	8850	12.09	20230104	16830	-41.06	20230704	8850	12.09	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
88	20231116	100913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9940	70	2	0.71	5317060	537	5.40	9900	9960	9870	12830	6910	9870	9901.42	1.00	0	-241	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1104	14.95	0.92	12	0.00	665.00	10811.00	16830	20230704	-40.94	8850	20230104	12.32	16830	-40.94	20230704	8850	12.32	20230104	16830	-40.94	20230704	8850	12.32	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
89	20231116	090917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	0	3	0.00	0	0	0.00	0	0	0	12830	6910	9870	0.00	1.00	0	0	10003	9936	9823	9756	9643	9970	9790	56	2960	500	6510	10	1	11110000	1097	14.84	0.91	12	0.00	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	16830	-41.35	20230704	8850	11.53	20230104	16830	-41.35	20230704	8850	11.53	20230104	2.84	N	199820	500	55 억		110923	N	N	0	N	00	N
90	20231115	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	110	2	1.13	97086350	9867	192.38	9800	9890	9710	12680	6840	9760	9839.50	0.98	0	1770	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1097	14.84	0.91	12	0.09	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	16830	-41.35	20230704	8850	11.53	20230104	16830	-41.35	20230704	8850	11.53	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
91	20231115	150929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	100	2	1.02	80587190	8193	159.74	9800	9890	9710	12680	6840	9760	9836.10	0.98	0	1563	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1095	14.83	0.91	12	0.07	665.00	10811.00	16830	20230704	-41.41	8850	20230104	11.41	16830	-41.41	20230704	8850	11.41	20230104	16830	-41.41	20230704	8850	11.41	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
92	20231115	140926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	100	2	1.02	71649920	7286	142.05	9800	9890	9710	12680	6840	9760	9833.92	0.98	0	1441	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1095	14.83	0.91	12	0.07	665.00	10811.00	16830	20230704	-41.41	8850	20230104	11.41	16830	-41.41	20230704	8850	11.41	20230104	16830	-41.41	20230704	8850	11.41	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
93	20231115	130926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	100	2	1.02	56981480	5798	113.04	9800	9890	9710	12680	6840	9760	9827.78	0.98	0	1115	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1095	14.83	0.91	12	0.05	665.00	10811.00	16830	20230704	-41.41	8850	20230104	11.41	16830	-41.41	20230704	8850	11.41	20230104	16830	-41.41	20230704	8850	11.41	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
94	20231115	120929	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	110	2	1.13	48922950	4980	97.09	9800	9890	9710	12680	6840	9760	9823.89	0.98	0	1115	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1097	14.84	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	16830	-41.35	20230704	8850	11.53	20230104	16830	-41.35	20230704	8850	11.53	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
95	20231115	110938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	110	2	1.13	42284510	4306	83.95	9800	9890	9710	12680	6840	9760	9819.90	0.98	0	1023	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1097	14.84	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	16830	-41.35	20230704	8850	11.53	20230104	16830	-41.35	20230704	8850	11.53	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
96	20231115	100930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9870	110	2	1.13	37300270	3801	74.11	9800	9890	9710	12680	6840	9760	9813.28	0.98	0	808	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1097	14.84	0.91	12	0.03	665.00	10811.00	16830	20230704	-41.35	8850	20230104	11.53	16830	-41.35	20230704	8850	11.53	20230104	16830	-41.35	20230704	8850	11.53	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
97	20231115	090921	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9860	100	2	1.02	6715060	685	13.36	9800	9880	9710	12680	6840	9760	9803.01	0.98	0	-3	9906	9832	9696	9622	9486	9870	9660	56	2920	500	6440	10	1	11110000	1095	14.83	0.91	12	0.01	665.00	10811.00	16830	20230704	-41.41	8850	20230104	11.41	16830	-41.41	20230704	8850	11.41	20230104	16830	-41.41	20230704	8850	11.41	20230104	2.85	N	199820	500	55 억		109154	N	N	0	N	00	N
98	20231114	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	200	2	2.09	49621920	5129	51.68	9560	9770	9560	12420	6700	9560	9674.77	0.98	0	452	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1084	14.68	0.90	12	0.05	665.00	10811.00	16830	20230704	-42.01	8850	20230104	10.28	16830	-42.01	20230704	8850	10.28	20230104	16830	-42.01	20230704	8850	10.28	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
99	20231114	150913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	150	2	1.57	44196970	4573	46.08	9560	9770	9560	12420	6700	9560	9664.76	0.98	0	484	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1079	14.60	0.90	12	0.04	665.00	10811.00	16830	20230704	-42.31	8850	20230104	9.72	16830	-42.31	20230704	8850	9.72	20230104	16830	-42.31	20230704	8850	9.72	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
100	20231114	140911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9710	150	2	1.57	41445310	4288	43.20	9560	9770	9560	12420	6700	9560	9665.42	0.98	0	484	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1079	14.60	0.90	12	0.04	665.00	10811.00	16830	20230704	-42.31	8850	20230104	9.72	16830	-42.31	20230704	8850	9.72	20230104	16830	-42.31	20230704	8850	9.72	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
101	20231114	130913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9690	130	2	1.36	37318450	3861	38.90	9560	9770	9560	12420	6700	9560	9665.49	0.98	0	486	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1077	14.57	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.42	8850	20230104	9.49	16830	-42.42	20230704	8850	9.49	20230104	16830	-42.42	20230704	8850	9.49	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
102	20231114	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	120	2	1.26	37105750	3839	38.68	9560	9770	9560	12420	6700	9560	9665.47	0.98	0	488	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1075	14.56	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.48	8850	20230104	9.38	16830	-42.48	20230704	8850	9.38	20230104	16830	-42.48	20230704	8850	9.38	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
103	20231114	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9670	110	2	1.15	34024100	3520	35.47	9560	9770	9560	12420	6700	9560	9665.94	0.98	0	538	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1074	14.54	0.89	12	0.03	665.00	10811.00	16830	20230704	-42.54	8850	20230104	9.27	16830	-42.54	20230704	8850	9.27	20230104	16830	-42.54	20230704	8850	9.27	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
104	20231114	100914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	90	2	0.94	11086140	1153	11.62	9560	9660	9560	12420	6700	9560	9615.04	0.98	0	-70	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1072	14.51	0.89	12	0.01	665.00	10811.00	16830	20230704	-42.66	8850	20230104	9.04	16830	-42.66	20230704	8850	9.04	20230104	16830	-42.66	20230704	8850	9.04	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
105	20231114	090905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	40	2	0.42	2967540	310	3.12	9560	9600	9560	12420	6700	9560	9572.71	0.98	0	-11	9866	9712	9536	9382	9206	9725	9395	56	2860	500	6300	10	1	11110000	1067	14.44	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.96	8850	20230104	8.47	16830	-42.96	20230704	8850	8.47	20230104	16830	-42.96	20230704	8850	8.47	20230104	2.85	N	199820	500	55 억		108636	N	N	0	N	00	N
106	20231113	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	0	3	0.00	93669940	9873	252.57	9560	9690	9360	12420	6700	9560	9487.49	1.00	0	-3351	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1062	14.38	0.88	12	0.09	665.00	10811.00	16830	20230704	-43.20	8850	20230104	8.02	16830	-43.20	20230704	8850	8.02	20230104	16830	-43.20	20230704	8850	8.02	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
107	20231113	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9400	-160	5	-1.67	89990590	9484	242.62	9560	9690	9360	12420	6700	9560	9488.67	1.00	0	-3316	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1044	14.14	0.87	12	0.09	665.00	10811.00	16830	20230704	-44.15	8850	20230104	6.21	16830	-44.15	20230704	8850	6.21	20230104	16830	-44.15	20230704	8850	6.21	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
108	20231113	140854	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9500	-60	5	-0.63	49973280	5239	134.02	9560	9690	9480	12420	6700	9560	9538.71	1.00	0	-3264	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1055	14.29	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.55	8850	20230104	7.34	16830	-43.55	20230704	8850	7.34	20230104	16830	-43.55	20230704	8850	7.34	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
109	20231113	130851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-50	5	-0.52	36357220	3805	97.34	9560	9690	9510	12420	6700	9560	9555.12	1.00	0	-3085	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1057	14.30	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.49	8850	20230104	7.46	16830	-43.49	20230704	8850	7.46	20230104	16830	-43.49	20230704	8850	7.46	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
110	20231113	120855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9520	-40	5	-0.42	26548700	2776	71.02	9560	9690	9520	12420	6700	9560	9563.65	1.00	0	-2261	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1058	14.32	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.43	8850	20230104	7.57	16830	-43.43	20230704	8850	7.57	20230104	16830	-43.43	20230704	8850	7.57	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
111	20231113	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-10	5	-0.10	12966890	1352	34.59	9560	9690	9550	12420	6700	9560	9590.89	1.00	0	-988	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1061	14.36	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.26	8850	20230104	7.91	16830	-43.26	20230704	8850	7.91	20230104	16830	-43.26	20230704	8850	7.91	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
112	20231113	100848	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	90	2	0.94	5245880	545	13.94	9560	9690	9560	12420	6700	9560	9625.47	1.00	0	-224	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1072	14.51	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.66	8850	20230104	9.04	16830	-42.66	20230704	8850	9.04	20230104	16830	-42.66	20230704	8850	9.04	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
113	20231113	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	120	2	1.26	1946990	202	5.17	9560	9690	9560	12420	6700	9560	9638.56	1.00	0	-53	9793	9676	9563	9446	9333	9620	9390	56	2860	500	6300	10	1	11110000	1075	14.56	0.90	12	0.00	665.00	10811.00	16830	20230704	-42.48	8850	20230104	9.38	16830	-42.48	20230704	8850	9.38	20230104	16830	-42.48	20230704	8850	9.38	20230104	2.82	N	199820	500	55 억		111538	N	N	0	N	00	N
114	20231110	160908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	-140	5	-1.44	36815090	3861	59.58	9680	9680	9450	12610	6790	9700	9535.12	1.02	0	-1818	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1062	14.38	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.20	8850	20230104	8.02	16830	-43.20	20230704	8850	8.02	20230104	16830	-43.20	20230704	8850	8.02	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
115	20231110	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-160	5	-1.65	33013920	3463	53.44	9680	9680	9450	12610	6790	9700	9533.33	1.02	0	-1571	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1060	14.35	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.32	8850	20230104	7.80	16830	-43.32	20230704	8850	7.80	20230104	16830	-43.32	20230704	8850	7.80	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
116	20231110	140859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-150	5	-1.55	29353050	3079	47.52	9680	9680	9450	12610	6790	9700	9533.31	1.02	0	-1441	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1061	14.36	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.26	8850	20230104	7.91	16830	-43.26	20230704	8850	7.91	20230104	16830	-43.26	20230704	8850	7.91	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
117	20231110	130900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	-130	5	-1.34	27287780	2863	44.18	9680	9680	9450	12610	6790	9700	9531.18	1.02	0	-1285	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1063	14.39	0.89	12	0.03	665.00	10811.00	16830	20230704	-43.14	8850	20230104	8.14	16830	-43.14	20230704	8850	8.14	20230104	16830	-43.14	20230704	8850	8.14	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
118	20231110	120904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	-150	5	-1.55	24079550	2527	39.00	9680	9680	9450	12610	6790	9700	9528.91	1.02	0	-1230	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1061	14.36	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.26	8850	20230104	7.91	16830	-43.26	20230704	8850	7.91	20230104	16830	-43.26	20230704	8850	7.91	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
119	20231110	110850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9510	-190	5	-1.96	21383500	2244	34.63	9680	9680	9450	12610	6790	9700	9529.19	1.02	0	-1222	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1057	14.30	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.49	8850	20230104	7.46	16830	-43.49	20230704	8850	7.46	20230104	16830	-43.49	20230704	8850	7.46	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
120	20231110	100859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9540	-160	5	-1.65	18532500	1945	30.02	9680	9680	9450	12610	6790	9700	9528.28	1.02	0	-1141	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1060	14.35	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.32	8850	20230104	7.80	16830	-43.32	20230704	8850	7.80	20230104	16830	-43.32	20230704	8850	7.80	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
121	20231110	090845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9600	-100	5	-1.03	2998640	313	4.83	9680	9680	9520	12610	6790	9700	9580.32	1.02	0	-231	10006	9852	9726	9572	9446	9790	9510	56	2910	500	6400	10	1	11110000	1067	14.44	0.89	12	0.00	665.00	10811.00	16830	20230704	-42.96	8850	20230104	8.47	16830	-42.96	20230704	8850	8.47	20230104	16830	-42.96	20230704	8850	8.47	20230104	2.83	N	199820	500	55 억		113357	N	N	0	N	00	N
122	20231109	160839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-90	5	-0.92	62656210	6460	96.03	9790	9880	9600	12720	6860	9790	9699.07	1.03	0	-1231	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1078	14.59	0.90	12	0.06	665.00	10811.00	16830	20230704	-42.36	8850	20230104	9.60	16830	-42.36	20230704	8850	9.60	20230104	16830	-42.36	20230704	8850	9.60	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
123	20231109	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9680	-110	5	-1.12	42609450	4380	65.11	9790	9880	9640	12720	6860	9790	9728.18	1.03	0	-1232	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1075	14.56	0.90	12	0.04	665.00	10811.00	16830	20230704	-42.48	8850	20230104	9.38	16830	-42.48	20230704	8850	9.38	20230104	16830	-42.48	20230704	8850	9.38	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
124	20231109	140834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-60	5	-0.61	37408080	3844	57.14	9790	9880	9640	12720	6860	9790	9731.55	1.03	0	-1198	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1081	14.63	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.19	8850	20230104	9.94	16830	-42.19	20230704	8850	9.94	20230104	16830	-42.19	20230704	8850	9.94	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
125	20231109	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-60	5	-0.61	30346030	3120	46.38	9790	9880	9640	12720	6860	9790	9726.29	1.03	0	-929	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1081	14.63	0.90	12	0.03	665.00	10811.00	16830	20230704	-42.19	8850	20230104	9.94	16830	-42.19	20230704	8850	9.94	20230104	16830	-42.19	20230704	8850	9.94	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
126	20231109	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-60	5	-0.61	25212280	2594	38.56	9790	9880	9640	12720	6860	9790	9719.46	1.03	0	-873	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1081	14.63	0.90	12	0.02	665.00	10811.00	16830	20230704	-42.19	8850	20230104	9.94	16830	-42.19	20230704	8850	9.94	20230104	16830	-42.19	20230704	8850	9.94	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
127	20231109	110837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-40	5	-0.41	24686150	2540	37.76	9790	9880	9640	12720	6860	9790	9718.96	1.03	0	-862	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1083	14.66	0.90	12	0.02	665.00	10811.00	16830	20230704	-42.07	8850	20230104	10.17	16830	-42.07	20230704	8850	10.17	20230104	16830	-42.07	20230704	8850	10.17	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
128	20231109	100833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9650	-140	5	-1.43	19509060	2004	29.79	9790	9880	9650	12720	6860	9790	9735.06	1.03	0	-1271	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1072	14.51	0.89	12	0.02	665.00	10811.00	16830	20230704	-42.66	8850	20230104	9.04	16830	-42.66	20230704	8850	9.04	20230104	16830	-42.66	20230704	8850	9.04	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
129	20231109	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-10	5	-0.10	2672320	272	4.04	9790	9880	9780	12720	6860	9790	9824.71	1.03	0	-153	9950	9870	9770	9690	9590	9820	9640	56	2930	500	6460	10	1	11110000	1087	14.71	0.90	12	0.00	665.00	10811.00	16830	20230704	-41.89	8850	20230104	10.51	16830	-41.89	20230704	8850	10.51	20230104	16830	-41.89	20230704	8850	10.51	20230104	2.80	N	199820	500	55 억		114588	N	N	0	N	00	N
130	20231108	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	10	2	0.10	65477570	6722	49.37	9840	9850	9670	12710	6850	9780	9740.42	1.05	0	-1728	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1088	14.72	0.91	12	0.06	665.00	10811.00	16830	20230704	-41.83	8850	20230104	10.62	16830	-41.83	20230704	8850	10.62	20230104	16830	-41.83	20230704	8850	10.62	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
131	20231108	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9720	-60	5	-0.61	58106050	5966	43.82	9840	9850	9670	12710	6850	9780	9739.53	1.05	0	-1679	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1080	14.62	0.90	12	0.05	665.00	10811.00	16830	20230704	-42.25	8850	20230104	9.83	16830	-42.25	20230704	8850	9.83	20230104	16830	-42.25	20230704	8850	9.83	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
132	20231108	140831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	-20	5	-0.20	49224340	5056	37.14	9840	9850	9670	12710	6850	9780	9735.83	1.05	0	-919	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1084	14.68	0.90	12	0.05	665.00	10811.00	16830	20230704	-42.01	8850	20230104	10.28	16830	-42.01	20230704	8850	10.28	20230104	16830	-42.01	20230704	8850	10.28	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
133	20231108	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	30	2	0.31	43520980	4474	32.86	9840	9850	9670	12710	6850	9780	9727.53	1.05	0	-467	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1090	14.75	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.71	8850	20230104	10.85	16830	-41.71	20230704	8850	10.85	20230104	16830	-41.71	20230704	8850	10.85	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
134	20231108	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9790	10	2	0.10	40209300	4136	30.38	9840	9850	9670	12710	6850	9780	9721.78	1.05	0	-302	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1088	14.72	0.91	12	0.04	665.00	10811.00	16830	20230704	-41.83	8850	20230104	10.62	16830	-41.83	20230704	8850	10.62	20230104	16830	-41.83	20230704	8850	10.62	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
135	20231108	110833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	-10	5	-0.10	38392360	3950	29.01	9840	9850	9670	12710	6850	9780	9719.58	1.05	0	-260	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1085	14.69	0.90	12	0.04	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	16830	-41.95	20230704	8850	10.40	20230104	16830	-41.95	20230704	8850	10.40	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
136	20231108	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-50	5	-0.51	10606620	1087	7.98	9840	9850	9700	12710	6850	9780	9757.70	1.05	0	-300	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1081	14.63	0.90	12	0.01	665.00	10811.00	16830	20230704	-42.19	8850	20230104	9.94	16830	-42.19	20230704	8850	9.94	20230104	16830	-42.19	20230704	8850	9.94	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
137	20231108	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9850	70	2	0.72	1112930	113	0.83	9840	9850	9840	12710	6850	9780	9848.94	1.05	0	-23	10206	9992	9766	9552	9326	9880	9440	56	2930	500	6450	10	1	11110000	1094	14.81	0.91	12	0.00	665.00	10811.00	16830	20230704	-41.47	8850	20230104	11.30	16830	-41.47	20230704	8850	11.30	20230104	16830	-41.47	20230704	8850	11.30	20230104	2.84	N	199820	500	55 억		116309	N	N	0	N	00	N
138	20231107	160830	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9780	-100	5	-1.01	132119230	13608	91.45	9980	9980	9540	12840	6920	9880	9708.94	1.10	0	-5999	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1087	14.71	0.90	12	0.12	665.00	10811.00	16830	20230704	-41.89	8850	20230104	10.51	16830	-41.89	20230704	8850	10.51	20230104	16830	-41.89	20230704	8850	10.51	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
139	20231107	150831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	-80	5	-0.81	127072260	13092	87.98	9980	9980	9540	12840	6920	9880	9706.10	1.10	0	-5752	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1089	14.74	0.91	12	0.12	665.00	10811.00	16830	20230704	-41.77	8850	20230104	10.73	16830	-41.77	20230704	8850	10.73	20230104	16830	-41.77	20230704	8850	10.73	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
140	20231107	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9730	-150	5	-1.52	121300250	12500	84.01	9980	9980	9540	12840	6920	9880	9704.02	1.10	0	-5525	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1081	14.63	0.90	12	0.11	665.00	10811.00	16830	20230704	-42.19	8850	20230104	9.94	16830	-42.19	20230704	8850	9.94	20230104	16830	-42.19	20230704	8850	9.94	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
141	20231107	130833	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9610	-270	5	-2.73	111812280	11512	77.37	9980	9980	9540	12840	6920	9880	9712.67	1.10	0	-5932	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1068	14.45	0.89	12	0.10	665.00	10811.00	16830	20230704	-42.90	8850	20230104	8.59	16830	-42.90	20230704	8850	8.59	20230104	16830	-42.90	20230704	8850	8.59	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
142	20231107	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9620	-260	5	-2.63	94596270	9716	65.30	9980	9980	9580	12840	6920	9880	9736.13	1.10	0	-5768	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1069	14.47	0.89	12	0.09	665.00	10811.00	16830	20230704	-42.84	8850	20230104	8.70	16830	-42.84	20230704	8850	8.70	20230104	16830	-42.84	20230704	8850	8.70	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
143	20231107	110829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9750	-130	5	-1.32	54359790	5561	37.37	9980	9980	9580	12840	6920	9880	9775.18	1.10	0	-2483	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1083	14.66	0.90	12	0.05	665.00	10811.00	16830	20230704	-42.07	8850	20230104	10.17	16830	-42.07	20230704	8850	10.17	20230104	16830	-42.07	20230704	8850	10.17	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
144	20231107	100840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9810	-70	5	-0.71	49948240	5110	34.34	9980	9980	9580	12840	6920	9880	9774.61	1.10	0	-2246	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1090	14.75	0.91	12	0.05	665.00	10811.00	16830	20230704	-41.71	8850	20230104	10.85	16830	-41.71	20230704	8850	10.85	20230104	16830	-41.71	20230704	8850	10.85	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
145	20231107	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	-180	5	-1.82	23419260	2405	16.16	9980	9980	9580	12840	6920	9880	9737.74	1.10	0	-1422	10120	10000	9760	9640	9400	10060	9700	56	2960	500	6520	10	1	11110000	1078	14.59	0.90	12	0.02	665.00	10811.00	16830	20230704	-42.36	8850	20230104	9.60	16830	-42.36	20230704	8850	9.60	20230104	16830	-42.36	20230704	8850	9.60	20230104	2.84	N	199820	500	55 억		122377	N	N	0	N	00	N
146	20231106	160811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9880	310	2	3.24	143624830	14782	266.77	9740	9880	9520	12440	6700	9570	9716.20	1.07	0	3260	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1098	14.86	0.91	12	0.13	665.00	10811.00	16830	20230704	-41.30	8850	20230104	11.64	16830	-41.30	20230704	8850	11.64	20230104	16830	-41.30	20230704	8850	11.64	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
147	20231106	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	190	2	1.99	123285110	12719	229.54	9740	9820	9520	12440	6700	9570	9692.99	1.07	0	3322	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1084	14.68	0.90	12	0.11	665.00	10811.00	16830	20230704	-42.01	8850	20230104	10.28	16830	-42.01	20230704	8850	10.28	20230104	16830	-42.01	20230704	8850	10.28	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
148	20231106	140811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9800	230	2	2.40	90592560	9368	169.07	9740	9820	9520	12440	6700	9570	9670.43	1.07	0	2799	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1089	14.74	0.91	12	0.08	665.00	10811.00	16830	20230704	-41.77	8850	20230104	10.73	16830	-41.77	20230704	8850	10.73	20230104	16830	-41.77	20230704	8850	10.73	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
149	20231106	130819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9770	200	2	2.09	74436200	7717	139.27	9740	9770	9520	12440	6700	9570	9645.74	1.07	0	1605	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1085	14.69	0.90	12	0.07	665.00	10811.00	16830	20230704	-41.95	8850	20230104	10.40	16830	-41.95	20230704	8850	10.40	20230104	16830	-41.95	20230704	8850	10.40	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
150	20231106	120816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9760	190	2	1.99	71490970	7415	133.82	9740	9760	9520	12440	6700	9570	9641.40	1.07	0	1667	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1084	14.68	0.90	12	0.07	665.00	10811.00	16830	20230704	-42.01	8850	20230104	10.28	16830	-42.01	20230704	8850	10.28	20230104	16830	-42.01	20230704	8850	10.28	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
151	20231106	110815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	130	2	1.36	65990170	6849	123.61	9740	9740	9520	12440	6700	9570	9635.01	1.07	0	1366	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1078	14.59	0.90	12	0.06	665.00	10811.00	16830	20230704	-42.36	8850	20230104	9.60	16830	-42.36	20230704	8850	9.60	20230104	16830	-42.36	20230704	8850	9.60	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
152	20231106	100751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9700	130	2	1.36	45025340	4688	84.61	9740	9740	9520	12440	6700	9570	9604.38	1.07	0	553	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1078	14.59	0.90	12	0.04	665.00	10811.00	16830	20230704	-42.36	8850	20230104	9.60	16830	-42.36	20230704	8850	9.60	20230104	16830	-42.36	20230704	8850	9.60	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
153	20231106	090815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	-40	5	-0.42	11464250	1196	21.58	9740	9740	9530	12440	6700	9570	9585.49	1.07	0	-1	9783	9676	9493	9386	9203	9730	9440	56	2870	500	6310	10	1	11110000	1059	14.33	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.37	8850	20230104	7.68	16830	-43.37	20230704	8850	7.68	20230104	16830	-43.37	20230704	8850	7.68	20230104	2.87	N	199820	500	55 억		119118	N	N	0	N	00	N
154	20231103	160805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	100	2	1.06	51512260	5441	67.24	9410	9600	9310	12310	6630	9470	9467.43	1.06	0	1265	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1063	14.39	0.89	12	0.05	665.00	10811.00	16830	20230704	-43.14	8850	20230104	8.14	16830	-43.14	20230704	8850	8.14	20230104	16830	-43.14	20230704	8850	8.14	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
155	20231103	150802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9560	90	2	0.95	51014700	5389	66.60	9410	9600	9310	12310	6630	9470	9466.45	1.06	0	1259	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1062	14.38	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.20	8850	20230104	8.02	16830	-43.20	20230704	8850	8.02	20230104	16830	-43.20	20230704	8850	8.02	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
156	20231103	140801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9570	100	2	1.06	47290330	5000	61.79	9410	9590	9310	12310	6630	9470	9458.07	1.06	0	1149	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1063	14.39	0.89	12	0.05	665.00	10811.00	16830	20230704	-43.14	8850	20230104	8.14	16830	-43.14	20230704	8850	8.14	20230104	16830	-43.14	20230704	8850	8.14	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
157	20231103	130802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9550	80	2	0.84	45494190	4812	59.47	9410	9580	9310	12310	6630	9470	9454.32	1.06	0	1064	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1061	14.36	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.26	8850	20230104	7.91	16830	-43.26	20230704	8850	7.91	20230104	16830	-43.26	20230704	8850	7.91	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
158	20231103	120800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9530	60	2	0.63	33174640	3522	43.52	9410	9530	9310	12310	6630	9470	9419.26	1.06	0	880	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1059	14.33	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.37	8850	20230104	7.68	16830	-43.37	20230704	8850	7.68	20230104	16830	-43.37	20230704	8850	7.68	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
159	20231103	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9460	-10	5	-0.11	24737180	2634	32.55	9410	9490	9310	12310	6630	9470	9391.49	1.06	0	149	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1051	14.23	0.88	12	0.02	665.00	10811.00	16830	20230704	-43.79	8850	20230104	6.89	16830	-43.79	20230704	8850	6.89	20230104	16830	-43.79	20230704	8850	6.89	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
160	20231103	100752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9420	-50	5	-0.53	21128580	2252	27.83	9410	9490	9310	12310	6630	9470	9382.14	1.06	0	133	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1047	14.17	0.87	12	0.02	665.00	10811.00	16830	20230704	-44.03	8850	20230104	6.44	16830	-44.03	20230704	8850	6.44	20230104	16830	-44.03	20230704	8850	6.44	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
161	20231103	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	9490	20	2	0.21	3171570	337	4.16	9410	9490	9410	12310	6630	9470	9411.19	1.06	0	-42	9610	9540	9440	9370	9270	9575	9405	56	2840	500	6250	10	1	11110000	1054	14.27	0.88	12	0.00	665.00	10811.00	16830	20230704	-43.61	8850	20230104	7.23	16830	-43.61	20230704	8850	7.23	20230104	16830	-43.61	20230704	8850	7.23	20230104	2.94	N	199820	500	55 억		117785	N	N	0	N	00	N
162	20231102	160757	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	140	2	1.50	76591610	8091	39.02	9340	9510	9340	12120	6540	9330	9466.27	1.04	0	1918	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1052	14.24	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.73	8850	20230104	7.01	16830	-43.73	20230704	8850	7.01	20230104	16830	-43.73	20230704	8850	7.01	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
163	20231102	150805	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	140	2	1.50	72556120	7665	36.96	9340	9510	9340	12120	6540	9330	9465.90	1.04	0	1920	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1052	14.24	0.88	12	0.07	665.00	10811.00	16830	20230704	-43.73	8850	20230104	7.01	16830	-43.73	20230704	8850	7.01	20230104	16830	-43.73	20230704	8850	7.01	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
164	20231102	140751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9500	170	2	1.82	56382030	5956	28.72	9340	9510	9340	12120	6540	9330	9466.43	1.04	0	1874	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1055	14.29	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.55	8850	20230104	7.34	16830	-43.55	20230704	8850	7.34	20230104	16830	-43.55	20230704	8850	7.34	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
165	20231102	130756	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9490	160	2	1.71	54188240	5725	27.61	9340	9510	9340	12120	6540	9330	9465.19	1.04	0	1874	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1054	14.27	0.88	12	0.05	665.00	10811.00	16830	20230704	-43.61	8850	20230104	7.23	16830	-43.61	20230704	8850	7.23	20230104	16830	-43.61	20230704	8850	7.23	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
166	20231102	120753	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9470	140	2	1.50	43838650	4633	22.34	9340	9510	9340	12120	6540	9330	9462.26	1.04	0	1236	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1052	14.24	0.88	12	0.04	665.00	10811.00	16830	20230704	-43.73	8850	20230104	7.01	16830	-43.73	20230704	8850	7.01	20230104	16830	-43.73	20230704	8850	7.01	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
167	20231102	110752	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9460	130	2	1.39	30893580	3264	15.74	9340	9510	9340	12120	6540	9330	9464.94	1.04	0	642	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1051	14.23	0.88	12	0.03	665.00	10811.00	16830	20230704	-43.79	8850	20230104	6.89	16830	-43.79	20230704	8850	6.89	20230104	16830	-43.79	20230704	8850	6.89	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
168	20231102	100754	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9460	130	2	1.39	10044460	1066	5.14	9340	9510	9340	12120	6540	9330	9422.57	1.04	0	109	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1051	14.23	0.88	12	0.01	665.00	10811.00	16830	20230704	-43.79	8850	20230104	6.89	16830	-43.79	20230704	8850	6.89	20230104	16830	-43.79	20230704	8850	6.89	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
169	20231102	090759	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9420	90	2	0.96	2419300	259	1.25	9340	9420	9340	12120	6540	9330	9340.93	1.04	0	-33	9650	9490	9270	9110	8890	9570	9190	56	2790	500	6150	10	1	11110000	1047	14.17	0.87	12	0.00	665.00	10811.00	16830	20230704	-44.03	8850	20230104	6.44	16830	-44.03	20230704	8850	6.44	20230104	16830	-44.03	20230704	8850	6.44	20230104	2.91	N	199820	500	55 억		115867	N	N	0	N	00	N
170	20231101	160751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9330	260	2	2.87	192220430	20737	59.71	9050	9430	9050	11790	6350	9070	9269.44	0.94	0	10892	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1037	14.03	0.86	12	0.19	665.00	10811.00	16830	20230704	-44.56	8850	20230104	5.42	16830	-44.56	20230704	8850	5.42	20230104	16830	-44.56	20230704	8850	5.42	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N
171	20231101	150751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9220	150	2	1.65	177030610	19094	54.98	9050	9430	9050	11790	6350	9070	9271.53	0.94	0	10976	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1024	13.86	0.85	12	0.17	665.00	10811.00	16830	20230704	-45.22	8850	20230104	4.18	16830	-45.22	20230704	8850	4.18	20230104	16830	-45.22	20230704	8850	4.18	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N
172	20231101	140745	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9280	210	2	2.32	169336240	18260	52.58	9050	9430	9050	11790	6350	9070	9273.62	0.94	0	11198	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1031	13.95	0.86	12	0.16	665.00	10811.00	16830	20230704	-44.86	8850	20230104	4.86	16830	-44.86	20230704	8850	4.86	20230104	16830	-44.86	20230704	8850	4.86	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N
173	20231101	130751	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9280	210	2	2.32	168052010	18121	52.18	9050	9430	9050	11790	6350	9070	9273.88	0.94	0	11164	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1031	13.95	0.86	12	0.16	665.00	10811.00	16830	20230704	-44.86	8850	20230104	4.86	16830	-44.86	20230704	8850	4.86	20230104	16830	-44.86	20230704	8850	4.86	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N
174	20231101	120808	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9290	220	2	2.43	166797880	17986	51.79	9050	9430	9050	11790	6350	9070	9273.76	0.94	0	11129	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1032	13.97	0.86	12	0.16	665.00	10811.00	16830	20230704	-44.80	8850	20230104	4.97	16830	-44.80	20230704	8850	4.97	20230104	16830	-44.80	20230704	8850	4.97	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N
175	20231101	110814	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9260	190	2	2.09	163611370	17642	50.80	9050	9430	9050	11790	6350	9070	9273.97	0.94	0	11071	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1029	13.92	0.86	12	0.16	665.00	10811.00	16830	20230704	-44.98	8850	20230104	4.63	16830	-44.98	20230704	8850	4.63	20230104	16830	-44.98	20230704	8850	4.63	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N
176	20231101	100804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9370	300	2	3.31	148125790	15976	46.00	9050	9430	9050	11790	6350	9070	9271.77	0.94	0	11354	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1041	14.09	0.87	12	0.14	665.00	10811.00	16830	20230704	-44.33	8850	20230104	5.88	16830	-44.33	20230704	8850	5.88	20230104	16830	-44.33	20230704	8850	5.88	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N
177	20231101	090804	55	40.00	KOSDAQ		일반전기전자	N	N	N	Y	40	N	9140	70	2	0.77	3015460	330	0.95	9050	9140	9050	11790	6350	9070	9137.76	0.94	0	-80	9970	9520	9250	8800	8530	9385	8665	56	2720	500	5980	10	1	11110000	1015	13.74	0.85	12	0.00	665.00	10811.00	16830	20230704	-45.69	8850	20230104	3.28	16830	-45.69	20230704	8850	3.28	20230104	16830	-45.69	20230704	8850	3.28	20230104	2.89	N	199820	500	55 억		104728	N	N	0	N	00	N