KissMeData/010170/price/prices-20241101.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	20241129	160258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	748	-32	5	-4.10	190756723	252983	54.44	798	798	736	1014	546	780	754.09	1.08	0	-29377	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	557	-1.89	0.73	12	0.34	-395.00	1020.00	1540	20240111	-51.43	699	20241121	7.01	1540	-51.43	20240111	699	7.01	20241121	1540	-51.43	20240111	699	7.01	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
3	20241129	150300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	751	-29	5	-3.72	172846562	229107	49.30	798	798	736	1014	546	780	754.44	1.08	0	-31590	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	560	-1.90	0.74	12	0.31	-395.00	1020.00	1540	20240111	-51.23	699	20241121	7.44	1540	-51.23	20240111	699	7.44	20241121	1540	-51.23	20240111	699	7.44	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
4	20241129	140259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	761	-19	5	-2.44	154885302	205343	44.19	798	798	736	1014	546	780	754.28	1.08	0	-27280	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	567	-1.93	0.75	12	0.28	-395.00	1020.00	1540	20240111	-50.58	699	20241121	8.87	1540	-50.58	20240111	699	8.87	20241121	1540	-50.58	20240111	699	8.87	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
5	20241129	130259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	762	-18	5	-2.31	149928963	198803	42.78	798	798	736	1014	546	780	754.16	1.08	0	-26609	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	568	-1.93	0.75	12	0.27	-395.00	1020.00	1540	20240111	-50.52	699	20241121	9.01	1540	-50.52	20240111	699	9.01	20241121	1540	-50.52	20240111	699	9.01	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
6	20241129	120302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	746	-34	5	-4.36	133360517	176783	38.04	798	798	736	1014	546	780	754.37	1.08	0	-22007	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	556	-1.89	0.73	12	0.24	-395.00	1020.00	1540	20240111	-51.56	699	20241121	6.72	1540	-51.56	20240111	699	6.72	20241121	1540	-51.56	20240111	699	6.72	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
7	20241129	110300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	745	-35	5	-4.49	120024202	158982	34.21	798	798	736	1014	546	780	754.95	1.08	0	-25444	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	555	-1.89	0.73	12	0.21	-395.00	1020.00	1540	20240111	-51.62	699	20241121	6.58	1540	-51.62	20240111	699	6.58	20241121	1540	-51.62	20240111	699	6.58	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
8	20241129	100301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	754	-26	5	-3.33	62939759	82041	17.65	798	798	754	1014	546	780	767.17	1.08	0	-28649	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	562	-1.91	0.74	12	0.11	-395.00	1020.00	1540	20240111	-51.04	699	20241121	7.87	1540	-51.04	20240111	699	7.87	20241121	1540	-51.04	20240111	699	7.87	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
9	20241129	090301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	775	-5	5	-0.64	10831277	13843	2.98	798	798	775	1014	546	780	782.44	1.08	0	-10216	829	804	770	745	711	817	758	373	234	500	540	1	1	74511166	577	-1.96	0.76	12	0.02	-395.00	1020.00	1540	20240111	-49.68	699	20241121	10.87	1540	-49.68	20240111	699	10.87	20241121	1540	-49.68	20240111	699	10.87	20241121	0.64	N	010170	500	372 억		801426	N	N	0	N	00	N
10	20241128	160258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	780	25	2	3.31	352688092	460885	33.79	755	795	736	981	529	755	765.20	0.99	0	64326	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	581	-1.97	0.76	12	0.62	-395.00	1020.00	1540	20240111	-49.35	699	20241121	11.59	1540	-49.35	20240111	699	11.59	20241121	1540	-49.35	20240111	699	11.59	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
11	20241128	150304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	781	26	2	3.44	330320625	432183	31.68	755	795	736	981	529	755	764.31	0.99	0	58648	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	582	-1.98	0.77	12	0.58	-395.00	1020.00	1540	20240111	-49.29	699	20241121	11.73	1540	-49.29	20240111	699	11.73	20241121	1540	-49.29	20240111	699	11.73	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
12	20241128	140304	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	770	15	2	1.99	288177660	377911	27.70	755	795	736	981	529	755	762.55	0.99	0	47782	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	574	-1.95	0.75	12	0.51	-395.00	1020.00	1540	20240111	-50.00	699	20241121	10.16	1540	-50.00	20240111	699	10.16	20241121	1540	-50.00	20240111	699	10.16	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
13	20241128	130300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	781	26	2	3.44	235447409	310093	22.73	755	785	736	981	529	755	759.28	0.99	0	43615	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	582	-1.98	0.77	12	0.42	-395.00	1020.00	1540	20240111	-49.29	699	20241121	11.73	1540	-49.29	20240111	699	11.73	20241121	1540	-49.29	20240111	699	11.73	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
14	20241128	120301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	763	8	2	1.06	171874408	227855	16.70	755	771	736	981	529	755	754.31	0.99	0	23570	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	569	-1.93	0.75	12	0.31	-395.00	1020.00	1540	20240111	-50.45	699	20241121	9.16	1540	-50.45	20240111	699	9.16	20241121	1540	-50.45	20240111	699	9.16	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
15	20241128	110305	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	759	4	2	0.53	133879145	177862	13.04	755	771	736	981	529	755	752.71	0.99	0	23225	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	566	-1.92	0.74	12	0.24	-395.00	1020.00	1540	20240111	-50.71	699	20241121	8.58	1540	-50.71	20240111	699	8.58	20241121	1540	-50.71	20240111	699	8.58	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
16	20241128	100302	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	759	4	2	0.53	104505860	139243	10.21	755	767	736	981	529	755	750.53	0.99	0	13889	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	566	-1.92	0.74	12	0.19	-395.00	1020.00	1540	20240111	-50.71	699	20241121	8.58	1540	-50.71	20240111	699	8.58	20241121	1540	-50.71	20240111	699	8.58	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
17	20241128	090301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	755	0	3	0.00	16030269	21128	1.55	755	760	755	981	529	755	758.72	0.99	0	214	871	813	782	724	693	797	708	373	226	500	520	1	1	74511166	563	-1.91	0.74	12	0.03	-395.00	1020.00	1540	20240111	-50.97	699	20241121	8.01	1540	-50.97	20240111	699	8.01	20241121	1540	-50.97	20240111	699	8.01	20241121	0.60	N	010170	500	372 억		737609	N	N	34	N	00	N
18	20241127	160255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	755	-17	5	-2.20	1064862908	1359935	31.55	775	840	751	1003	541	772	783.08	1.00	0	-5945	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	563	-1.91	0.74	12	1.83	-395.00	1020.00	1540	20240111	-50.97	699	20241121	8.01	1540	-50.97	20240111	699	8.01	20241121	1540	-50.97	20240111	699	8.01	20241121	0.60	N	010170	500	372 억		743262	N	N	34	N	00	N
19	20241127	150259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	768	-4	5	-0.52	994162137	1266782	29.39	775	840	751	1003	541	772	784.79	1.00	0	-10409	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	572	-1.94	0.75	12	1.70	-395.00	1020.00	1540	20240111	-50.13	699	20241121	9.87	1540	-50.13	20240111	699	9.87	20241121	1540	-50.13	20240111	699	9.87	20241121	0.60	N	010170	500	372 억		743262	N	N	86	N	00	N
20	20241127	140259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	756	-16	5	-2.07	313895400	409387	9.50	775	787	751	1003	541	772	766.74	1.00	0	23849	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	563	-1.91	0.74	12	0.55	-395.00	1020.00	1540	20240111	-50.91	699	20241121	8.15	1540	-50.91	20240111	699	8.15	20241121	1540	-50.91	20240111	699	8.15	20241121	0.60	N	010170	500	372 억		743262	N	N	86	N	00	N
21	20241127	130256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	752	-20	5	-2.59	290951541	379117	8.79	775	787	751	1003	541	772	767.45	1.00	0	23940	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	560	-1.90	0.74	12	0.51	-395.00	1020.00	1540	20240111	-51.17	699	20241121	7.58	1540	-51.17	20240111	699	7.58	20241121	1540	-51.17	20240111	699	7.58	20241121	0.60	N	010170	500	372 억		743262	N	N	86	N	00	N
22	20241127	120300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	759	-13	5	-1.68	247491037	321614	7.46	775	787	756	1003	541	772	769.53	1.00	0	24163	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	566	-1.92	0.74	12	0.43	-395.00	1020.00	1540	20240111	-50.71	699	20241121	8.58	1540	-50.71	20240111	699	8.58	20241121	1540	-50.71	20240111	699	8.58	20241121	0.60	N	010170	500	372 억		743262	N	N	86	N	00	N
23	20241127	110259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	762	-10	5	-1.30	218200618	283132	6.57	775	787	758	1003	541	772	770.67	1.00	0	21214	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	568	-1.93	0.75	12	0.38	-395.00	1020.00	1540	20240111	-50.52	699	20241121	9.01	1540	-50.52	20240111	699	9.01	20241121	1540	-50.52	20240111	699	9.01	20241121	0.60	N	010170	500	372 억		743262	N	N	86	N	00	N
24	20241127	100258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	772	0	3	0.00	158044818	205089	4.76	775	787	758	1003	541	772	770.62	1.00	0	21585	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	575	-1.95	0.76	12	0.28	-395.00	1020.00	1540	20240111	-49.87	699	20241121	10.44	1540	-49.87	20240111	699	10.44	20241121	1540	-49.87	20240111	699	10.44	20241121	0.60	N	010170	500	372 억		743262	N	N	86	N	00	N
25	20241127	090259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	770	-2	5	-0.26	31595624	40850	0.95	775	785	770	1003	541	772	773.45	1.00	0	21924	972	871	787	686	602	922	737	373	231	500	540	1	1	74511166	574	-1.95	0.75	12	0.05	-395.00	1020.00	1540	20240111	-50.00	699	20241121	10.16	1540	-50.00	20240111	699	10.16	20241121	1540	-50.00	20240111	699	10.16	20241121	0.60	N	010170	500	372 억		743262	N	N	86	N	00	N
26	20241126	160259	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	772	68	2	9.66	3486083485	4307955	1697.80	706	888	703	915	493	704	809.22	1.05	0	-39888	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	575	-1.95	0.76	12	5.78	-395.00	1020.00	1540	20240111	-49.87	699	20241121	10.44	1540	-49.87	20240111	699	10.44	20241121	1540	-49.87	20240111	699	10.44	20241121	0.61	N	010170	500	372 억		783442	N	N	86	N	00	N
27	20241126	150257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	770	66	2	9.38	3454335836	4267023	1681.67	706	888	703	915	493	704	809.54	1.05	0	-33440	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	574	-1.95	0.75	12	5.73	-395.00	1020.00	1540	20240111	-50.00	699	20241121	10.16	1540	-50.00	20240111	699	10.16	20241121	1540	-50.00	20240111	699	10.16	20241121	0.61	N	010170	500	372 억		783442	N	N	0	N	00	N
28	20241126	140256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	794	90	2	12.78	3302068540	4072083	1604.84	706	888	703	915	493	704	810.90	1.05	0	-70368	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	592	-2.01	0.78	12	5.47	-395.00	1020.00	1540	20240111	-48.44	699	20241121	13.59	1540	-48.44	20240111	699	13.59	20241121	1540	-48.44	20240111	699	13.59	20241121	0.61	N	010170	500	372 억		783442	N	N	0	N	00	N
29	20241126	130256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	830	126	2	17.90	2924468049	3608618	1422.19	706	888	703	915	493	704	810.41	1.05	0	-69278	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	618	-2.10	0.81	12	4.84	-395.00	1020.00	1540	20240111	-46.10	699	20241121	18.74	1540	-46.10	20240111	699	18.74	20241121	1540	-46.10	20240111	699	18.74	20241121	0.61	N	010170	500	372 억		783442	N	N	0	N	00	N
30	20241126	120258	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	847	143	2	20.31	2304571573	2851071	1123.63	706	888	703	915	493	704	808.32	1.05	0	-80382	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	631	-2.14	0.83	12	3.83	-395.00	1020.00	1540	20240111	-45.00	699	20241121	21.17	1540	-45.00	20240111	699	21.17	20241121	1540	-45.00	20240111	699	21.17	20241121	0.61	N	010170	500	372 억		783442	N	N	0	N	00	N
31	20241126	110301	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	755	51	2	7.24	654441703	854641	336.82	706	830	703	915	493	704	765.75	1.05	0	-17009	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	563	-1.91	0.74	12	1.15	-395.00	1020.00	1540	20240111	-50.97	699	20241121	8.01	1540	-50.97	20240111	699	8.01	20241121	1540	-50.97	20240111	699	8.01	20241121	0.61	N	010170	500	372 억		783442	N	N	0	N	00	N
32	20241126	100300	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	10	2	1.42	84698824	119488	47.09	706	723	703	915	493	704	708.85	1.05	0	9858	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	532	-1.81	0.70	12	0.16	-395.00	1020.00	1540	20240111	-53.64	699	20241121	2.15	1540	-53.64	20240111	699	2.15	20241121	1540	-53.64	20240111	699	2.15	20241121	0.61	N	010170	500	372 억		783442	N	N	0	N	00	N
33	20241126	090257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	713	9	2	1.28	48183314	68396	26.96	706	716	703	915	493	704	704.48	1.05	0	30478	723	713	707	697	691	710	694	373	211	500	490	1	1	74511166	531	-1.81	0.70	12	0.09	-395.00	1020.00	1540	20240111	-53.70	699	20241121	2.00	1540	-53.70	20240111	699	2.00	20241121	1540	-53.70	20240111	699	2.00	20241121	0.61	N	010170	500	372 억		783442	N	N	0	N	00	N
34	20241125	160253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	704	-9	5	-1.26	178900739	253392	119.34	713	717	701	926	500	713	706.03	1.05	0	346	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	525	-1.78	0.69	12	0.34	-395.00	1020.00	1540	20240111	-54.29	699	20241121	0.72	1540	-54.29	20240111	699	0.72	20241121	1540	-54.29	20240111	699	0.72	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
35	20241125	150257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	703	-10	5	-1.40	168601784	238751	112.44	713	717	701	926	500	713	706.18	1.05	0	796	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	524	-1.78	0.69	12	0.32	-395.00	1020.00	1540	20240111	-54.35	699	20241121	0.57	1540	-54.35	20240111	699	0.57	20241121	1540	-54.35	20240111	699	0.57	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
36	20241125	140257	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	704	-9	5	-1.26	143326571	202723	95.47	713	717	701	926	500	713	707.01	1.05	0	9	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	525	-1.78	0.69	12	0.27	-395.00	1020.00	1540	20240111	-54.29	699	20241121	0.72	1540	-54.29	20240111	699	0.72	20241121	1540	-54.29	20240111	699	0.72	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
37	20241125	130255	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	-8	5	-1.12	117851264	166483	78.41	713	717	701	926	500	713	707.89	1.05	0	-4725	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	525	-1.78	0.69	12	0.22	-395.00	1020.00	1540	20240111	-54.22	699	20241121	0.86	1540	-54.22	20240111	699	0.86	20241121	1540	-54.22	20240111	699	0.86	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
38	20241125	120256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	-5	5	-0.70	79905253	112555	53.01	713	717	701	926	500	713	709.92	1.05	0	-16362	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	528	-1.79	0.69	12	0.15	-395.00	1020.00	1540	20240111	-54.03	699	20241121	1.29	1540	-54.03	20240111	699	1.29	20241121	1540	-54.03	20240111	699	1.29	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
39	20241125	110256	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	713	0	3	0.00	29104211	40813	19.22	713	717	710	926	500	713	713.11	1.05	0	-2348	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	531	-1.81	0.70	12	0.05	-395.00	1020.00	1540	20240111	-53.70	699	20241121	2.00	1540	-53.70	20240111	699	2.00	20241121	1540	-53.70	20240111	699	2.00	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
40	20241125	100252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	715	2	2	0.28	17854847	25060	11.80	713	717	710	926	500	713	712.48	1.05	0	-3289	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	533	-1.81	0.70	12	0.03	-395.00	1020.00	1540	20240111	-53.57	699	20241121	2.29	1540	-53.57	20240111	699	2.29	20241121	1540	-53.57	20240111	699	2.29	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
41	20241125	090252	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	710	-3	5	-0.42	1965733	2759	1.30	713	713	710	926	500	713	712.48	1.05	0	-189	744	728	717	701	690	723	696	373	213	500	490	1	1	74511166	529	-1.80	0.70	12	0.00	-395.00	1020.00	1540	20240111	-53.90	699	20241121	1.57	1540	-53.90	20240111	699	1.57	20241121	1540	-53.90	20240111	699	1.57	20241121	0.61	N	010170	500	372 억		783096	N	N	7	N	00	N
42	20241122	160245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	713	-9	5	-1.25	151722361	212227	102.02	733	733	706	938	506	722	714.91	1.06	0	-8774	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	531	-1.81	0.70	12	0.28	-395.00	1020.00	1540	20240111	-53.70	699	20241121	2.00	1540	-53.70	20240111	699	2.00	20241121	1540	-53.70	20240111	699	2.00	20241121	0.61	N	010170	500	372 억		791870	N	N	7	N	00	N
43	20241122	150242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	709	-13	5	-1.80	137061244	191622	92.11	733	733	706	938	506	722	715.27	1.06	0	-7447	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	528	-1.79	0.70	12	0.26	-395.00	1020.00	1540	20240111	-53.96	699	20241121	1.43	1540	-53.96	20240111	699	1.43	20241121	1540	-53.96	20240111	699	1.43	20241121	0.61	N	010170	500	372 억		791870	N	N	13	N	00	N
44	20241122	140246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	712	-10	5	-1.39	123035996	171841	82.60	733	733	710	938	506	722	715.99	1.06	0	-5577	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	531	-1.80	0.70	12	0.23	-395.00	1020.00	1540	20240111	-53.77	699	20241121	1.86	1540	-53.77	20240111	699	1.86	20241121	1540	-53.77	20240111	699	1.86	20241121	0.61	N	010170	500	372 억		791870	N	N	13	N	00	N
45	20241122	130245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	716	-6	5	-0.83	99786931	139213	66.92	733	733	711	938	506	722	716.79	1.06	0	-565	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	533	-1.81	0.70	12	0.19	-395.00	1020.00	1540	20240111	-53.51	699	20241121	2.43	1540	-53.51	20240111	699	2.43	20241121	1540	-53.51	20240111	699	2.43	20241121	0.61	N	010170	500	372 억		791870	N	N	13	N	00	N
46	20241122	120245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	712	-10	5	-1.39	73990793	103106	49.56	733	733	711	938	506	722	717.62	1.06	0	5624	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	531	-1.80	0.70	12	0.14	-395.00	1020.00	1540	20240111	-53.77	699	20241121	1.86	1540	-53.77	20240111	699	1.86	20241121	1540	-53.77	20240111	699	1.86	20241121	0.61	N	010170	500	372 억		791870	N	N	13	N	00	N
47	20241122	110244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	722	0	3	0.00	50816438	70666	33.97	733	733	711	938	506	722	719.11	1.06	0	5094	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	538	-1.83	0.71	12	0.09	-395.00	1020.00	1540	20240111	-53.12	699	20241121	3.29	1540	-53.12	20240111	699	3.29	20241121	1540	-53.12	20240111	699	3.29	20241121	0.61	N	010170	500	372 억		791870	N	N	13	N	00	N
48	20241122	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	-8	5	-1.11	31158272	43339	20.83	733	733	711	938	506	722	718.94	1.06	0	5476	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	532	-1.81	0.70	12	0.06	-395.00	1020.00	1540	20240111	-53.64	699	20241121	2.15	1540	-53.64	20240111	699	2.15	20241121	1540	-53.64	20240111	699	2.15	20241121	0.61	N	010170	500	372 억		791870	N	N	13	N	00	N
49	20241122	090245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	732	10	2	1.39	4468666	6102	2.93	733	733	732	938	506	722	732.33	1.06	0	-2222	744	733	716	705	688	738	710	373	216	500	500	1	1	74511166	545	-1.85	0.72	12	0.01	-395.00	1020.00	1540	20240111	-52.47	699	20241121	4.72	1540	-52.47	20240111	699	4.72	20241121	1540	-52.47	20240111	699	4.72	20241121	0.61	N	010170	500	372 억		791870	N	N	13	N	00	N
50	20241121	160244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	722	10	2	1.40	146435347	206015	126.39	710	727	699	925	499	712	710.79	1.07	0	-2412	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	538	-1.83	0.71	12	0.28	-395.00	1020.00	1540	20240111	-53.12	699	20241121	3.29	1540	-53.12	20240111	699	3.29	20241121	1540	-53.12	20240111	699	3.29	20241121	0.65	N	010170	500	372 억		794282	N	N	13	N	00	N
51	20241121	150249	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	713	1	2	0.14	134609464	189565	116.29	710	727	699	925	499	712	710.10	1.07	0	-65	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	531	-1.81	0.70	12	0.25	-395.00	1020.00	1540	20240111	-53.70	699	20241121	2.00	1540	-53.70	20240111	699	2.00	20241121	1540	-53.70	20240111	699	2.00	20241121	0.65	N	010170	500	372 억		794282	N	N	18	N	00	N
52	20241121	140247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	715	3	2	0.42	117576128	165885	101.77	710	727	699	925	499	712	708.78	1.07	0	-1968	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	533	-1.81	0.70	12	0.22	-395.00	1020.00	1540	20240111	-53.57	699	20241121	2.29	1540	-53.57	20240111	699	2.29	20241121	1540	-53.57	20240111	699	2.29	20241121	0.65	N	010170	500	372 억		794282	N	N	18	N	00	N
53	20241121	130247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	716	4	2	0.56	79317365	112109	68.78	710	727	699	925	499	712	707.50	1.07	0	-2501	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	533	-1.81	0.70	12	0.15	-395.00	1020.00	1540	20240111	-53.51	699	20241121	2.43	1540	-53.51	20240111	699	2.43	20241121	1540	-53.51	20240111	699	2.43	20241121	0.65	N	010170	500	372 억		794282	N	N	18	N	00	N
54	20241121	120246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	716	4	2	0.56	74890997	105924	64.98	710	727	699	925	499	712	707.03	1.07	0	-4494	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	533	-1.81	0.70	12	0.14	-395.00	1020.00	1540	20240111	-53.51	699	20241121	2.43	1540	-53.51	20240111	699	2.43	20241121	1540	-53.51	20240111	699	2.43	20241121	0.65	N	010170	500	372 억		794282	N	N	18	N	00	N
55	20241121	110246	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	710	-2	5	-0.28	59214819	84090	51.59	710	718	699	925	499	712	704.18	1.07	0	-3516	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	529	-1.80	0.70	12	0.11	-395.00	1020.00	1540	20240111	-53.90	699	20241121	1.57	1540	-53.90	20240111	699	1.57	20241121	1540	-53.90	20240111	699	1.57	20241121	0.65	N	010170	500	372 억		794282	N	N	18	N	00	N
56	20241121	100247	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	711	-1	5	-0.14	51607206	73388	45.02	710	718	699	925	499	712	703.21	1.07	0	-600	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	530	-1.80	0.70	12	0.10	-395.00	1020.00	1540	20240111	-53.83	699	20241121	1.72	1540	-53.83	20240111	699	1.72	20241121	1540	-53.83	20240111	699	1.72	20241121	0.65	N	010170	500	372 억		794282	N	N	18	N	00	N
57	20241121	090246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	708	-4	5	-0.56	8133991	11477	7.04	710	711	705	925	499	712	708.72	1.07	0	3871	726	719	711	704	696	715	700	373	213	500	490	1	1	74511166	528	-1.79	0.69	12	0.02	-395.00	1020.00	1540	20240111	-54.03	700	20241119	1.14	1540	-54.03	20240111	700	1.14	20241119	1540	-54.03	20240111	700	1.14	20241119	0.65	N	010170	500	372 억		794282	N	N	18	N	00	N
58	20241120	160245	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	712	-3	5	-0.42	114250269	160966	30.32	716	718	703	929	501	715	709.78	1.05	0	10983	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	531	-1.80	0.70	12	0.22	-395.00	1020.00	1540	20240111	-53.77	700	20241119	1.71	1540	-53.77	20240111	700	1.71	20241119	1540	-53.77	20240111	700	1.71	20241119	0.67	N	010170	500	372 억		783254	N	N	18	N	00	N
59	20241120	150249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	707	-8	5	-1.12	106656253	150244	28.30	716	718	703	929	501	715	709.89	1.05	0	11334	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	527	-1.79	0.69	12	0.20	-395.00	1020.00	1540	20240111	-54.09	700	20241119	1.00	1540	-54.09	20240111	700	1.00	20241119	1540	-54.09	20240111	700	1.00	20241119	0.67	N	010170	500	372 억		783254	N	N	26	N	00	N
60	20241120	140249	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	714	-1	5	-0.14	91566849	129032	24.31	716	718	703	929	501	715	709.64	1.05	0	7553	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	532	-1.81	0.70	12	0.17	-395.00	1020.00	1540	20240111	-53.64	700	20241119	2.00	1540	-53.64	20240111	700	2.00	20241119	1540	-53.64	20240111	700	2.00	20241119	0.67	N	010170	500	372 억		783254	N	N	26	N	00	N
61	20241120	130250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	711	-4	5	-0.56	78102382	110155	20.75	716	718	703	929	501	715	709.02	1.05	0	6610	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	530	-1.80	0.70	12	0.15	-395.00	1020.00	1540	20240111	-53.83	700	20241119	1.57	1540	-53.83	20240111	700	1.57	20241119	1540	-53.83	20240111	700	1.57	20241119	0.67	N	010170	500	372 억		783254	N	N	26	N	00	N
62	20241120	120250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	705	-10	5	-1.40	71690370	101116	19.05	716	718	703	929	501	715	708.99	1.05	0	4118	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	525	-1.78	0.69	12	0.14	-395.00	1020.00	1540	20240111	-54.22	700	20241119	0.71	1540	-54.22	20240111	700	0.71	20241119	1540	-54.22	20240111	700	0.71	20241119	0.67	N	010170	500	372 억		783254	N	N	26	N	00	N
63	20241120	110250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	706	-9	5	-1.26	47782766	67236	12.67	716	718	705	929	501	715	710.67	1.05	0	-5855	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	526	-1.79	0.69	12	0.09	-395.00	1020.00	1540	20240111	-54.16	700	20241119	0.86	1540	-54.16	20240111	700	0.86	20241119	1540	-54.16	20240111	700	0.86	20241119	0.67	N	010170	500	372 억		783254	N	N	26	N	00	N
64	20241120	100248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	710	-5	5	-0.70	25990651	36516	6.88	716	718	708	929	501	715	711.76	1.05	0	-4036	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	529	-1.80	0.70	12	0.05	-395.00	1020.00	1540	20240111	-53.90	700	20241119	1.43	1540	-53.90	20240111	700	1.43	20241119	1540	-53.90	20240111	700	1.43	20241119	0.67	N	010170	500	372 억		783254	N	N	26	N	00	N
65	20241120	090248	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	715	0	3	0.00	546973	764	0.14	716	716	715	929	501	715	715.93	1.05	0	-215	771	742	721	692	671	732	682	373	214	500	500	1	1	74511166	533	-1.81	0.70	12	0.00	-395.00	1020.00	1540	20240111	-53.57	700	20241119	2.14	1540	-53.57	20240111	700	2.14	20241119	1540	-53.57	20240111	700	2.14	20241119	0.67	N	010170	500	372 억		783254	N	N	26	N	00	N
66	20241119	160238	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	715	-30	5	-4.03	379233605	527486	70.12	737	750	700	968	522	745	718.95	1.04	0	11133	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	533	-1.81	0.70	12	0.71	-395.00	1020.00	1540	20240111	-53.57	700	20241119	2.14	1540	-53.57	20240111	700	2.14	20241119	1540	-53.57	20240111	700	2.14	20241119	0.71	N	010170	500	372 억		772121	N	N	26	N	00	N
67	20241119	150241	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	713	-32	5	-4.30	343791324	478056	63.55	737	750	700	968	522	745	719.14	1.04	0	17494	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	531	-1.81	0.70	12	0.64	-395.00	1020.00	1540	20240111	-53.70	700	20241119	1.86	1540	-53.70	20240111	700	1.86	20241119	1540	-53.70	20240111	700	1.86	20241119	0.71	N	010170	500	372 억		772121	N	N	12	N	00	N
68	20241119	140240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	715	-30	5	-4.03	219819049	302977	40.28	737	750	712	968	522	745	725.53	1.04	0	16245	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	533	-1.81	0.70	12	0.41	-395.00	1020.00	1540	20240111	-53.57	706	20241115	1.27	1540	-53.57	20240111	706	1.27	20241115	1540	-53.57	20240111	706	1.27	20241115	0.71	N	010170	500	372 억		772121	N	N	12	N	00	N
69	20241119	130241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	717	-28	5	-3.76	208112216	286606	38.10	737	750	712	968	522	745	726.13	1.04	0	18181	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	534	-1.82	0.70	12	0.38	-395.00	1020.00	1540	20240111	-53.44	706	20241115	1.56	1540	-53.44	20240111	706	1.56	20241115	1540	-53.44	20240111	706	1.56	20241115	0.71	N	010170	500	372 억		772121	N	N	12	N	00	N
70	20241119	120238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	723	-22	5	-2.95	147396806	201822	26.83	737	750	716	968	522	745	730.33	1.04	0	15749	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	539	-1.83	0.71	12	0.27	-395.00	1020.00	1540	20240111	-53.05	706	20241115	2.41	1540	-53.05	20240111	706	2.41	20241115	1540	-53.05	20240111	706	2.41	20241115	0.71	N	010170	500	372 억		772121	N	N	12	N	00	N
71	20241119	110240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	725	-20	5	-2.68	105587430	143766	19.11	737	750	723	968	522	745	734.44	1.04	0	-6872	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	540	-1.84	0.71	12	0.19	-395.00	1020.00	1540	20240111	-52.92	706	20241115	2.69	1540	-52.92	20240111	706	2.69	20241115	1540	-52.92	20240111	706	2.69	20241115	0.71	N	010170	500	372 억		772121	N	N	12	N	00	N
72	20241119	100246	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	736	-9	5	-1.21	68688510	93135	12.38	737	750	730	968	522	745	737.52	1.04	0	-4636	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	548	-1.86	0.72	12	0.12	-395.00	1020.00	1540	20240111	-52.21	706	20241115	4.25	1540	-52.21	20240111	706	4.25	20241115	1540	-52.21	20240111	706	4.25	20241115	0.71	N	010170	500	372 억		772121	N	N	12	N	00	N
73	20241119	090244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	750	5	2	0.67	9611998	13038	1.73	737	750	737	968	522	745	737.23	1.04	0	-1563	823	783	755	715	687	770	702	373	223	500	520	1	1	74511166	559	-1.90	0.74	12	0.02	-395.00	1020.00	1540	20240111	-51.30	706	20241115	6.23	1540	-51.30	20240111	706	6.23	20241115	1540	-51.30	20240111	706	6.23	20241115	0.71	N	010170	500	372 억		772121	N	N	12	N	00	N
74	20241118	160239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	745	-28	5	-3.62	570856665	751296	14.00	774	795	727	1004	542	773	759.83	0.94	0	71719	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	555	-1.89	0.73	12	1.01	-395.00	1020.00	1540	20240111	-51.62	706	20241115	5.52	1540	-51.62	20240111	706	5.52	20241115	1540	-51.62	20240111	706	5.52	20241115	0.72	N	010170	500	372 억		700331	N	N	12	N	00	N
75	20241118	150239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	750	-23	5	-2.98	555205832	730327	13.61	774	795	727	1004	542	773	760.22	0.94	0	69009	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	559	-1.90	0.74	12	0.98	-395.00	1020.00	1540	20240111	-51.30	706	20241115	6.23	1540	-51.30	20240111	706	6.23	20241115	1540	-51.30	20240111	706	6.23	20241115	0.72	N	010170	500	372 억		700331	N	N	0	N	00	N
76	20241118	140240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	740	-33	5	-4.27	505912012	664204	12.38	774	795	727	1004	542	773	761.68	0.94	0	70233	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	551	-1.87	0.73	12	0.89	-395.00	1020.00	1540	20240111	-51.95	706	20241115	4.82	1540	-51.95	20240111	706	4.82	20241115	1540	-51.95	20240111	706	4.82	20241115	0.72	N	010170	500	372 억		700331	N	N	0	N	00	N
77	20241118	130239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	762	-11	5	-1.42	381813490	497374	9.27	774	795	750	1004	542	773	767.66	0.94	0	66469	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	568	-1.93	0.75	12	0.67	-395.00	1020.00	1540	20240111	-50.52	706	20241115	7.93	1540	-50.52	20240111	706	7.93	20241115	1540	-50.52	20240111	706	7.93	20241115	0.72	N	010170	500	372 억		700331	N	N	0	N	00	N
78	20241118	120241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	769	-4	5	-0.52	340434575	443153	8.26	774	795	750	1004	542	773	768.21	0.94	0	64381	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	573	-1.95	0.75	12	0.59	-395.00	1020.00	1540	20240111	-50.06	706	20241115	8.92	1540	-50.06	20240111	706	8.92	20241115	1540	-50.06	20240111	706	8.92	20241115	0.72	N	010170	500	372 억		700331	N	N	0	N	00	N
79	20241118	110240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	765	-8	5	-1.03	320394375	417013	7.77	774	795	750	1004	542	773	768.31	0.94	0	65266	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	570	-1.94	0.75	12	0.56	-395.00	1020.00	1540	20240111	-50.32	706	20241115	8.36	1540	-50.32	20240111	706	8.36	20241115	1540	-50.32	20240111	706	8.36	20241115	0.72	N	010170	500	372 억		700331	N	N	0	N	00	N
80	20241118	100241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	766	-7	5	-0.91	180038549	233554	4.35	774	795	750	1004	542	773	770.86	0.94	0	37409	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	571	-1.94	0.75	12	0.31	-395.00	1020.00	1540	20240111	-50.26	706	20241115	8.50	1540	-50.26	20240111	706	8.50	20241115	1540	-50.26	20240111	706	8.50	20241115	0.72	N	010170	500	372 억		700331	N	N	0	N	00	N
81	20241118	090237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	765	-8	5	-1.03	33516861	43627	0.81	774	774	753	1004	542	773	768.26	0.94	0	537	987	880	793	686	599	836	642	373	231	500	540	1	1	74511166	570	-1.94	0.75	12	0.06	-395.00	1020.00	1540	20240111	-50.32	706	20241115	8.36	1540	-50.32	20240111	706	8.36	20241115	1540	-50.32	20240111	706	8.36	20241115	0.72	N	010170	500	372 억		700331	N	N	0	N	00	N
82	20241115	160244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	773	-222	5	-22.31	4154813216	5342854	3690.28	800	900	706	1293	697	995	777.64	1.08	0	-101881	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	576	-1.96	0.76	12	7.17	-395.00	1020.00	1540	20240111	-49.81	706	20241115	9.49	1540	-49.81	20240111	706	9.49	20241115	1540	-49.81	20240111	706	9.49	20241115	0.72	N	010170	500	372 억		802212	N	N	54	N	00	N
83	20241115	150250	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	800	-195	5	-19.60	4034489739	5189448	3584.32	800	900	706	1293	697	995	777.44	1.08	0	-96817	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	596	-2.03	0.78	12	6.96	-395.00	1020.00	1540	20240111	-48.05	706	20241115	13.31	1540	-48.05	20240111	706	13.31	20241115	1540	-48.05	20240111	706	13.31	20241115	0.72	N	010170	500	372 억		802212	N	N	54	N	00	N
84	20241115	140248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	807	-188	5	-18.89	3906273473	5027928	3472.76	800	900	706	1293	697	995	776.92	1.08	0	-101653	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	601	-2.04	0.79	12	6.75	-395.00	1020.00	1540	20240111	-47.60	706	20241115	14.31	1540	-47.60	20240111	706	14.31	20241115	1540	-47.60	20240111	706	14.31	20241115	0.72	N	010170	500	372 억		802212	N	N	54	N	00	N
85	20241115	130248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	789	-206	5	-20.70	3727318419	4800092	3315.39	800	900	706	1293	697	995	776.51	1.08	0	-113794	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	588	-2.00	0.77	12	6.44	-395.00	1020.00	1540	20240111	-48.77	706	20241115	11.76	1540	-48.77	20240111	706	11.76	20241115	1540	-48.77	20240111	706	11.76	20241115	0.72	N	010170	500	372 억		802212	N	N	54	N	00	N
86	20241115	120248	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	830	-165	5	-16.58	3208096943	4148834	2865.57	800	900	706	1293	697	995	773.25	1.08	0	-118491	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	618	-2.10	0.81	12	5.57	-395.00	1020.00	1540	20240111	-46.10	706	20241115	17.56	1540	-46.10	20240111	706	17.56	20241115	1540	-46.10	20240111	706	17.56	20241115	0.72	N	010170	500	372 억		802212	N	N	54	N	00	N
87	20241115	110244	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	751	-244	5	-24.52	1879003052	2546663	1758.96	800	850	706	1293	697	995	737.83	1.08	0	-64707	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	560	-1.90	0.74	12	3.42	-395.00	1020.00	1540	20240111	-51.23	706	20241115	6.37	1540	-51.23	20240111	706	6.37	20241115	1540	-51.23	20240111	706	6.37	20241115	0.72	N	010170	500	372 억		802212	N	N	54	N	00	N
88	20241115	100245	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	710	-285	5	-28.64	1316863922	1772705	1224.40	800	850	707	1293	697	995	742.86	1.08	0	-87659	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	529	-1.80	0.70	12	2.38	-395.00	1020.00	1540	20240111	-53.90	707	20241115	0.42	1540	-53.90	20240111	707	0.42	20241115	1540	-53.90	20240111	707	0.42	20241115	0.72	N	010170	500	372 억		802212	N	N	54	N	00	N
89	20241115	090312	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	850	-145	5	-14.57	46760881	58274	40.25	800	850	800	1293	697	995	802.43	1.08	0	147	1043	1018	980	955	917	1031	968	373	298	500	690	1	1	74511166	633	-2.15	0.83	12	0.08	-395.00	1020.00	1540	20240111	-44.81	800	20241115	6.25	1540	-44.81	20240111	800	6.25	20241115	1540	-44.81	20240111	800	6.25	20241115	0.72	N	010170	500	372 억		802212	Y	N	54	N	00	N
90	20241114	160241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	986	46	2	4.89	129511041	130900	51.29	942	1005	942	1222	658	940	989.39	1.08	0	-9912	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	735	-2.50	0.97	12	0.18	-395.00	1020.00	1540	20240111	-35.97	901	20240909	9.43	1540	-35.97	20240111	901	9.43	20240909	1540	-35.97	20240111	901	9.43	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
91	20241114	150244	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	57	2	6.06	119302902	120609	47.26	942	1005	942	1222	658	940	989.17	1.08	0	-10488	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	743	-2.52	0.98	12	0.16	-395.00	1020.00	1540	20240111	-35.26	901	20240909	10.65	1540	-35.26	20240111	901	10.65	20240909	1540	-35.26	20240111	901	10.65	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
92	20241114	140241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	988	48	2	5.11	106599012	107759	42.22	942	1005	942	1222	658	940	989.24	1.08	0	-11207	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	736	-2.50	0.97	12	0.14	-395.00	1020.00	1540	20240111	-35.84	901	20240909	9.66	1540	-35.84	20240111	901	9.66	20240909	1540	-35.84	20240111	901	9.66	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
93	20241114	130241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	993	53	2	5.64	86653290	87618	34.33	942	1005	942	1222	658	940	988.99	1.08	0	-10190	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	740	-2.51	0.97	12	0.12	-395.00	1020.00	1540	20240111	-35.52	901	20240909	10.21	1540	-35.52	20240111	901	10.21	20240909	1540	-35.52	20240111	901	10.21	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
94	20241114	120241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	987	47	2	5.00	68755023	69531	27.25	942	1005	942	1222	658	940	988.84	1.08	0	-7354	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	735	-2.50	0.97	12	0.09	-395.00	1020.00	1540	20240111	-35.91	901	20240909	9.54	1540	-35.91	20240111	901	9.54	20240909	1540	-35.91	20240111	901	9.54	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
95	20241114	110243	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	62	2	6.60	46606633	47219	18.50	942	1005	942	1222	658	940	987.03	1.08	0	3363	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	747	-2.54	0.98	12	0.06	-395.00	1020.00	1540	20240111	-34.94	901	20240909	11.21	1540	-34.94	20240111	901	11.21	20240909	1540	-34.94	20240111	901	11.21	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
96	20241114	100250	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	956	16	2	1.70	1276151	1351	0.53	942	957	942	1222	658	940	944.60	1.08	0	248	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	712	-2.42	0.94	12	0.00	-395.00	1020.00	1540	20240111	-37.92	901	20240909	6.10	1540	-37.92	20240111	901	6.10	20240909	1540	-37.92	20240111	901	6.10	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
97	20241114	090240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	940	0	3	0.00	0	0	0.00	0	0	0	1222	658	940	0.00	1.08	0	0	1053	996	968	911	883	982	897	373	282	500	650	1	1	74511166	700	-2.38	0.92	12	0.00	-395.00	1020.00	1540	20240111	-38.96	901	20240909	4.33	1540	-38.96	20240111	901	4.33	20240909	1540	-38.96	20240111	901	4.33	20240909	0.72	N	010170	500	372 억		807652	N	N	27	N	00	N
98	20241113	160119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	940	-85	5	-8.29	247596076	253460	185.20	1025	1025	940	1332	718	1025	977.31	1.10	0	-11984	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	700	-2.38	0.92	12	0.34	-395.00	1020.00	1540	20240111	-38.96	901	20240909	4.33	1540	-38.96	20240111	901	4.33	20240909	1540	-38.96	20240111	901	4.33	20240909	0.73	N	010170	500	372 억		822182	N	N	27	N	00	N
99	20241113	150130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	-40	5	-3.90	189524536	191879	140.21	1025	1025	950	1332	718	1025	987.73	1.10	0	-10570	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	734	-2.49	0.97	12	0.26	-395.00	1020.00	1540	20240111	-36.04	901	20240909	9.32	1540	-36.04	20240111	901	9.32	20240909	1540	-36.04	20240111	901	9.32	20240909	0.73	N	010170	500	372 억		822182	N	N	1	N	00	N
100	20241113	140127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	981	-44	5	-4.29	176668327	178750	130.61	1025	1025	950	1332	718	1025	988.35	1.10	0	-6943	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	731	-2.48	0.96	12	0.24	-395.00	1020.00	1540	20240111	-36.30	901	20240909	8.88	1540	-36.30	20240111	901	8.88	20240909	1540	-36.30	20240111	901	8.88	20240909	0.73	N	010170	500	372 억		822182	N	N	1	N	00	N
101	20241113	130124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	980	-45	5	-4.39	168402477	170302	124.44	1025	1025	950	1332	718	1025	988.85	1.10	0	-5128	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	730	-2.48	0.96	12	0.23	-395.00	1020.00	1540	20240111	-36.36	901	20240909	8.77	1540	-36.36	20240111	901	8.77	20240909	1540	-36.36	20240111	901	8.77	20240909	0.73	N	010170	500	372 억		822182	N	N	1	N	00	N
102	20241113	120124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	984	-41	5	-4.00	145399461	146862	107.31	1025	1025	950	1332	718	1025	990.04	1.10	0	-3087	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	733	-2.49	0.96	12	0.20	-395.00	1020.00	1540	20240111	-36.10	901	20240909	9.21	1540	-36.10	20240111	901	9.21	20240909	1540	-36.10	20240111	901	9.21	20240909	0.73	N	010170	500	372 억		822182	N	N	1	N	00	N
103	20241113	110122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	985	-40	5	-3.90	101643159	102082	74.59	1025	1025	984	1332	718	1025	995.70	1.10	0	3427	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	734	-2.49	0.97	12	0.14	-395.00	1020.00	1540	20240111	-36.04	901	20240909	9.32	1540	-36.04	20240111	901	9.32	20240909	1540	-36.04	20240111	901	9.32	20240909	0.73	N	010170	500	372 억		822182	N	N	1	N	00	N
104	20241113	100123	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-25	5	-2.44	36564266	36452	26.64	1025	1025	998	1332	718	1025	1003.08	1.10	0	6641	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	745	-2.53	0.98	12	0.05	-395.00	1020.00	1540	20240111	-35.06	901	20240909	10.99	1540	-35.06	20240111	901	10.99	20240909	1540	-35.06	20240111	901	10.99	20240909	0.73	N	010170	500	372 억		822182	N	N	1	N	00	N
105	20241113	090120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1012	-13	5	-1.27	559284	547	0.40	1025	1025	1012	1332	718	1025	1022.46	1.10	0	0	1083	1054	1031	1002	979	1042	990	373	307	500	710	1	1	74511166	754	-2.56	0.99	12	0.00	-395.00	1020.00	1540	20240111	-34.29	901	20240909	12.32	1540	-34.29	20240111	901	12.32	20240909	1540	-34.29	20240111	901	12.32	20240909	0.73	N	010170	500	372 억		822182	N	N	1	N	00	N
106	20241112	160236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1025	-33	5	-3.12	139499395	136074	65.00	1030	1060	1008	1375	741	1058	1025.17	1.13	0	-19830	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	764	-2.59	1.00	12	0.18	-395.00	1020.00	1570	20231103	-34.71	901	20240909	13.76	1540	-33.44	20240111	901	13.76	20240909	1540	-33.44	20240111	901	13.76	20240909	0.73	N	010170	500	372 억		839334	N	N	1	N	00	N
107	20241112	150238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-49	5	-4.63	132573442	129267	61.75	1030	1060	1008	1375	741	1058	1025.58	1.13	0	-19671	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	752	-2.55	0.99	12	0.17	-395.00	1020.00	1570	20231103	-35.73	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1540	-34.48	20240111	901	11.99	20240909	0.73	N	010170	500	372 억		839334	N	N	0	N	00	N
108	20241112	140240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-47	5	-4.44	114747321	111639	53.33	1030	1060	1011	1375	741	1058	1027.84	1.13	0	-15952	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	753	-2.56	0.99	12	0.15	-395.00	1020.00	1570	20231103	-35.61	901	20240909	12.21	1540	-34.35	20240111	901	12.21	20240909	1540	-34.35	20240111	901	12.21	20240909	0.73	N	010170	500	372 억		839334	N	N	0	N	00	N
109	20241112	130237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-44	5	-4.16	100382022	97450	46.55	1030	1060	1013	1375	741	1058	1030.09	1.13	0	-4374	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	756	-2.57	0.99	12	0.13	-395.00	1020.00	1570	20231103	-35.41	901	20240909	12.54	1540	-34.16	20240111	901	12.54	20240909	1540	-34.16	20240111	901	12.54	20240909	0.73	N	010170	500	372 억		839334	N	N	0	N	00	N
110	20241112	120238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-41	5	-3.88	80880426	78221	37.37	1030	1060	1017	1375	741	1058	1034.00	1.13	0	-1970	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	758	-2.57	1.00	12	0.10	-395.00	1020.00	1570	20231103	-35.22	901	20240909	12.87	1540	-33.96	20240111	901	12.87	20240909	1540	-33.96	20240111	901	12.87	20240909	0.73	N	010170	500	372 억		839334	N	N	0	N	00	N
111	20241112	110237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1029	-29	5	-2.74	56092407	54025	25.81	1030	1060	1029	1375	741	1058	1038.27	1.13	0	-230	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	767	-2.61	1.01	12	0.07	-395.00	1020.00	1570	20231103	-34.46	901	20240909	14.21	1540	-33.18	20240111	901	14.21	20240909	1540	-33.18	20240111	901	14.21	20240909	0.73	N	010170	500	372 억		839334	N	N	0	N	00	N
112	20241112	100238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1036	-22	5	-2.08	30290601	29064	13.88	1030	1060	1030	1375	741	1058	1042.20	1.13	0	-21	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	772	-2.62	1.02	12	0.04	-395.00	1020.00	1570	20231103	-34.01	901	20240909	14.98	1540	-32.73	20240111	901	14.98	20240909	1540	-32.73	20240111	901	14.98	20240909	0.73	N	010170	500	372 억		839334	N	N	0	N	00	N
113	20241112	090236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1051	-7	5	-0.66	4124856	3982	1.90	1030	1060	1030	1375	741	1058	1035.88	1.13	0	-65	1141	1099	1073	1031	1005	1120	1052	373	317	500	740	1	1	74511166	783	-2.66	1.03	12	0.01	-395.00	1020.00	1570	20231103	-33.06	901	20240909	16.65	1540	-31.75	20240111	901	16.65	20240909	1540	-31.75	20240111	901	16.65	20240909	0.73	N	010170	500	372 억		839334	N	N	0	N	00	N
114	20241111	160235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1058	13	2	1.24	226427832	209341	68.72	1047	1115	1047	1358	732	1045	1081.62	1.13	0	-3478	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	788	-2.68	1.04	12	0.28	-395.00	1020.00	1640	20231102	-35.49	901	20240909	17.43	1540	-31.30	20240111	901	17.43	20240909	1540	-31.30	20240111	901	17.43	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
115	20241111	150242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1065	20	2	1.91	218338895	201707	66.21	1047	1115	1047	1358	732	1045	1082.46	1.13	0	-4459	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	794	-2.70	1.04	12	0.27	-395.00	1020.00	1640	20231102	-35.06	901	20240909	18.20	1540	-30.84	20240111	901	18.20	20240909	1540	-30.84	20240111	901	18.20	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
116	20241111	140237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1062	17	2	1.63	188091166	173317	56.89	1047	1115	1047	1358	732	1045	1085.24	1.13	0	-19236	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	791	-2.69	1.04	12	0.23	-395.00	1020.00	1640	20231102	-35.24	901	20240909	17.87	1540	-31.04	20240111	901	17.87	20240909	1540	-31.04	20240111	901	17.87	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
117	20241111	130237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	15	2	1.44	178322485	164108	53.87	1047	1115	1047	1358	732	1045	1086.62	1.13	0	-18985	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	790	-2.68	1.04	12	0.22	-395.00	1020.00	1640	20231102	-35.37	901	20240909	17.65	1540	-31.17	20240111	901	17.65	20240909	1540	-31.17	20240111	901	17.65	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
118	20241111	120236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	23	2	2.20	169660512	155931	51.19	1047	1115	1047	1358	732	1045	1088.05	1.13	0	-18108	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	796	-2.70	1.05	12	0.21	-395.00	1020.00	1640	20231102	-34.88	901	20240909	18.53	1540	-30.65	20240111	901	18.53	20240909	1540	-30.65	20240111	901	18.53	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
119	20241111	110236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	32	2	3.06	151450625	138836	45.58	1047	1115	1047	1358	732	1045	1090.86	1.13	0	-16902	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	802	-2.73	1.06	12	0.19	-395.00	1020.00	1640	20231102	-34.33	901	20240909	19.53	1540	-30.06	20240111	901	19.53	20240909	1540	-30.06	20240111	901	19.53	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
120	20241111	100234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	26	2	2.49	129064421	118032	38.75	1047	1115	1047	1358	732	1045	1093.47	1.13	0	-14217	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	798	-2.71	1.05	12	0.16	-395.00	1020.00	1640	20231102	-34.70	901	20240909	18.87	1540	-30.45	20240111	901	18.87	20240909	1540	-30.45	20240111	901	18.87	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
121	20241111	090235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	46	2	4.40	12071680	11174	3.67	1047	1097	1047	1358	732	1045	1080.34	1.13	0	-5456	1133	1089	1058	1014	983	1111	1036	373	313	500	730	1	1	74511166	813	-2.76	1.07	12	0.01	-395.00	1020.00	1640	20231102	-33.48	901	20240909	21.09	1540	-29.16	20240111	901	21.09	20240909	1540	-29.16	20240111	901	21.09	20240909	0.75	N	010170	500	372 억		842341	N	N	25	N	00	N
122	20241108	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1045	11	2	1.06	327027531	304626	239.40	1027	1102	1027	1344	724	1034	1073.54	1.10	0	22201	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	779	-2.65	1.02	12	0.41	-395.00	1020.00	1640	20231102	-36.28	901	20240909	15.98	1540	-32.14	20240111	901	15.98	20240909	1540	-32.14	20240111	901	15.98	20240909	0.75	N	010170	500	372 억		820226	N	N	25	N	00	N
123	20241108	150238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1046	12	2	1.16	325235652	302911	238.06	1027	1102	1027	1344	724	1034	1073.70	1.10	0	21955	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	779	-2.65	1.03	12	0.41	-395.00	1020.00	1640	20231102	-36.22	901	20240909	16.09	1540	-32.08	20240111	901	16.09	20240909	1540	-32.08	20240111	901	16.09	20240909	0.75	N	010170	500	372 억		820226	N	N	24	N	00	N
124	20241108	140235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1060	26	2	2.51	309419890	287822	226.20	1027	1102	1027	1344	724	1034	1075.04	1.10	0	18375	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	790	-2.68	1.04	12	0.39	-395.00	1020.00	1640	20231102	-35.37	901	20240909	17.65	1540	-31.17	20240111	901	17.65	20240909	1540	-31.17	20240111	901	17.65	20240909	0.75	N	010170	500	372 억		820226	N	N	24	N	00	N
125	20241108	130235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	19	2	1.84	288555414	268011	210.63	1027	1102	1027	1344	724	1034	1076.66	1.10	0	15578	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	785	-2.67	1.03	12	0.36	-395.00	1020.00	1640	20231102	-35.79	901	20240909	16.87	1540	-31.62	20240111	901	16.87	20240909	1540	-31.62	20240111	901	16.87	20240909	0.75	N	010170	500	372 억		820226	N	N	24	N	00	N
126	20241108	120237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1059	25	2	2.42	281398613	261224	205.29	1027	1102	1027	1344	724	1034	1077.23	1.10	0	15223	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	789	-2.68	1.04	12	0.35	-395.00	1020.00	1640	20231102	-35.43	901	20240909	17.54	1540	-31.23	20240111	901	17.54	20240909	1540	-31.23	20240111	901	17.54	20240909	0.75	N	010170	500	372 억		820226	N	N	24	N	00	N
127	20241108	110237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1050	16	2	1.55	274061577	254302	199.85	1027	1102	1027	1344	724	1034	1077.70	1.10	0	16724	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	782	-2.66	1.03	12	0.34	-395.00	1020.00	1640	20231102	-35.98	901	20240909	16.54	1540	-31.82	20240111	901	16.54	20240909	1540	-31.82	20240111	901	16.54	20240909	0.75	N	010170	500	372 억		820226	N	N	24	N	00	N
128	20241108	100237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	47	2	4.55	201988439	187062	147.01	1027	1102	1027	1344	724	1034	1079.79	1.10	0	18930	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	805	-2.74	1.06	12	0.25	-395.00	1020.00	1640	20231102	-34.09	901	20240909	19.98	1540	-29.81	20240111	901	19.98	20240909	1540	-29.81	20240111	901	19.98	20240909	0.75	N	010170	500	372 억		820226	N	N	24	N	00	N
129	20241108	090234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1031	-3	5	-0.29	1055943	1025	0.81	1027	1031	1027	1344	724	1034	1030.19	1.10	0	-824	1061	1047	1024	1010	987	1054	1017	373	310	500	720	1	1	74511166	768	-2.61	1.01	12	0.00	-395.00	1020.00	1640	20231102	-37.13	901	20240909	14.43	1540	-33.05	20240111	901	14.43	20240909	1540	-33.05	20240111	901	14.43	20240909	0.75	N	010170	500	372 억		820226	N	N	24	N	00	N
130	20241107	160234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1034	29	2	2.89	128653023	126143	170.71	1006	1038	1001	1306	704	1005	1019.90	1.08	0	14864	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	770	-2.62	1.01	12	0.17	-395.00	1020.00	1640	20231102	-36.95	901	20240909	14.76	1540	-32.86	20240111	901	14.76	20240909	1540	-32.86	20240111	901	14.76	20240909	0.76	N	010170	500	372 억		805791	N	N	24	N	00	N
131	20241107	150234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1030	25	2	2.49	97094422	95543	129.30	1006	1031	1001	1306	704	1005	1016.24	1.08	0	13226	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	767	-2.61	1.01	12	0.13	-395.00	1020.00	1640	20231102	-37.20	901	20240909	14.32	1540	-33.12	20240111	901	14.32	20240909	1540	-33.12	20240111	901	14.32	20240909	0.76	N	010170	500	372 억		805791	N	N	39	N	00	N
132	20241107	140236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	11	2	1.09	69414478	68488	92.69	1006	1021	1001	1306	704	1005	1013.53	1.08	0	13074	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	757	-2.57	1.00	12	0.09	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1540	-34.03	20240111	901	12.76	20240909	0.76	N	010170	500	372 억		805791	N	N	39	N	00	N
133	20241107	130237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	11	2	1.09	65663740	64796	87.69	1006	1021	1001	1306	704	1005	1013.39	1.08	0	12806	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	757	-2.57	1.00	12	0.09	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1540	-34.03	20240111	901	12.76	20240909	0.76	N	010170	500	372 억		805791	N	N	39	N	00	N
134	20241107	120236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	8	2	0.80	42105747	41653	56.37	1006	1018	1001	1306	704	1005	1010.87	1.08	0	6615	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	755	-2.56	0.99	12	0.06	-395.00	1020.00	1640	20231102	-38.23	901	20240909	12.43	1540	-34.22	20240111	901	12.43	20240909	1540	-34.22	20240111	901	12.43	20240909	0.76	N	010170	500	372 억		805791	N	N	39	N	00	N
135	20241107	110236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	3	2	0.30	27393776	27139	36.73	1006	1018	1001	1306	704	1005	1009.39	1.08	0	3319	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	751	-2.55	0.99	12	0.04	-395.00	1020.00	1640	20231102	-38.54	901	20240909	11.88	1540	-34.55	20240111	901	11.88	20240909	1540	-34.55	20240111	901	11.88	20240909	0.76	N	010170	500	372 억		805791	N	N	39	N	00	N
136	20241107	100235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1016	11	2	1.09	16040261	15896	21.51	1006	1018	1001	1306	704	1005	1009.08	1.08	0	3319	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	757	-2.57	1.00	12	0.02	-395.00	1020.00	1640	20231102	-38.05	901	20240909	12.76	1540	-34.03	20240111	901	12.76	20240909	1540	-34.03	20240111	901	12.76	20240909	0.76	N	010170	500	372 억		805791	N	N	39	N	00	N
137	20241107	090235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	1	2	0.10	1147846	1141	1.54	1006	1006	1006	1306	704	1005	1006.00	1.08	0	592	1031	1017	1006	992	981	1012	987	373	301	500	700	1	1	74511166	750	-2.55	0.99	12	0.00	-395.00	1020.00	1640	20231102	-38.66	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1540	-34.68	20240111	901	11.65	20240909	0.76	N	010170	500	372 억		805791	N	N	39	N	00	N
138	20241106	160236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-14	5	-1.37	73074694	72892	143.90	1019	1020	995	1324	714	1019	1002.51	1.11	0	-23204	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	749	-2.54	0.99	12	0.10	-395.00	1020.00	1640	20231102	-38.72	901	20240909	11.54	1540	-34.74	20240111	901	11.54	20240909	1540	-34.74	20240111	901	11.54	20240909	0.76	N	010170	500	372 억		828947	N	N	39	N	00	N
139	20241106	150242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	-15	5	-1.47	64250604	64094	126.54	1019	1020	995	1324	714	1019	1002.44	1.11	0	-23081	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	748	-2.54	0.98	12	0.09	-395.00	1020.00	1640	20231102	-38.78	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1540	-34.81	20240111	901	11.43	20240909	0.76	N	010170	500	372 억		828947	N	N	9	N	00	N
140	20241106	140241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1002	-17	5	-1.67	58778859	58615	115.72	1019	1020	995	1324	714	1019	1002.80	1.11	0	-22724	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	747	-2.54	0.98	12	0.08	-395.00	1020.00	1640	20231102	-38.90	901	20240909	11.21	1540	-34.94	20240111	901	11.21	20240909	1540	-34.94	20240111	901	11.21	20240909	0.76	N	010170	500	372 억		828947	N	N	9	N	00	N
141	20241106	130241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	998	-21	5	-2.06	46616200	46421	91.65	1019	1020	998	1324	714	1019	1004.20	1.11	0	-23046	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	744	-2.53	0.98	12	0.06	-395.00	1020.00	1640	20231102	-39.15	901	20240909	10.77	1540	-35.19	20240111	901	10.77	20240909	1540	-35.19	20240111	901	10.77	20240909	0.76	N	010170	500	372 억		828947	N	N	9	N	00	N
142	20241106	120234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	-14	5	-1.37	27929235	27752	54.79	1019	1020	1001	1324	714	1019	1006.39	1.11	0	-11843	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	749	-2.54	0.99	12	0.04	-395.00	1020.00	1640	20231102	-38.72	901	20240909	11.54	1540	-34.74	20240111	901	11.54	20240909	1540	-34.74	20240111	901	11.54	20240909	0.76	N	010170	500	372 억		828947	N	N	9	N	00	N
143	20241106	110238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1001	-18	5	-1.77	17164301	17017	33.60	1019	1020	1001	1324	714	1019	1008.66	1.11	0	-6887	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	746	-2.53	0.98	12	0.02	-395.00	1020.00	1640	20231102	-38.96	901	20240909	11.10	1540	-35.00	20240111	901	11.10	20240909	1540	-35.00	20240111	901	11.10	20240909	0.76	N	010170	500	372 억		828947	N	N	9	N	00	N
144	20241106	100238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1011	-8	5	-0.79	8404731	8288	16.36	1019	1020	1010	1324	714	1019	1014.08	1.11	0	-6457	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	753	-2.56	0.99	12	0.01	-395.00	1020.00	1640	20231102	-38.35	901	20240909	12.21	1540	-34.35	20240111	901	12.21	20240909	1540	-34.35	20240111	901	12.21	20240909	0.76	N	010170	500	372 억		828947	N	N	9	N	00	N
145	20241106	090236	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	0	3	0.00	100881	99	0.20	1019	1019	1019	1324	714	1019	1019.00	1.11	0	0	1041	1030	1013	1002	985	1035	1007	373	305	500	710	1	1	74511166	759	-2.58	1.00	12	0.00	-395.00	1020.00	1640	20231102	-37.87	901	20240909	13.10	1540	-33.83	20240111	901	13.10	20240909	1540	-33.83	20240111	901	13.10	20240909	0.76	N	010170	500	372 억		828947	N	N	9	N	00	N
146	20241105	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	12	2	1.19	51185733	50653	59.94	1010	1024	996	1309	705	1007	1010.52	1.11	0	-311	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	759	-2.58	1.00	12	0.07	-395.00	1020.00	1640	20231102	-37.87	901	20240909	13.10	1540	-33.83	20240111	901	13.10	20240909	1540	-33.83	20240111	901	13.10	20240909	0.77	N	010170	500	372 억		828736	N	N	9	N	00	N
147	20241105	150237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	2	2	0.20	48011224	47510	56.22	1010	1024	996	1309	705	1007	1010.55	1.11	0	-702	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	752	-2.55	0.99	12	0.06	-395.00	1020.00	1640	20231102	-38.48	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1540	-34.48	20240111	901	11.99	20240909	0.77	N	010170	500	372 억		828736	N	N	13	N	00	N
148	20241105	140234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	3	2	0.30	47429699	46933	55.53	1010	1024	996	1309	705	1007	1010.58	1.11	0	-931	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	753	-2.56	0.99	12	0.06	-395.00	1020.00	1640	20231102	-38.41	901	20240909	12.10	1540	-34.42	20240111	901	12.10	20240909	1540	-34.42	20240111	901	12.10	20240909	0.77	N	010170	500	372 억		828736	N	N	13	N	00	N
149	20241105	130233	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	11	2	1.09	40628523	40180	47.54	1010	1024	996	1309	705	1007	1011.16	1.11	0	-5376	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	759	-2.58	1.00	12	0.05	-395.00	1020.00	1640	20231102	-37.93	901	20240909	12.99	1540	-33.90	20240111	901	12.99	20240909	1540	-33.90	20240111	901	12.99	20240909	0.77	N	010170	500	372 억		828736	N	N	13	N	00	N
150	20241105	120234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	-3	5	-0.30	33007869	32713	38.71	1010	1024	996	1309	705	1007	1009.01	1.11	0	-5027	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	748	-2.54	0.98	12	0.04	-395.00	1020.00	1640	20231102	-38.78	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1540	-34.81	20240111	901	11.43	20240909	0.77	N	010170	500	372 억		828736	N	N	13	N	00	N
151	20241105	110230	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	2	2	0.20	26896543	26638	31.52	1010	1024	996	1309	705	1007	1009.71	1.11	0	-5198	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	752	-2.55	0.99	12	0.04	-395.00	1020.00	1640	20231102	-38.48	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1540	-34.48	20240111	901	11.99	20240909	0.77	N	010170	500	372 억		828736	N	N	13	N	00	N
152	20241105	100232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-11	5	-1.09	26732929	26476	31.33	1010	1024	996	1309	705	1007	1009.70	1.11	0	-5198	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	742	-2.52	0.98	12	0.04	-395.00	1020.00	1640	20231102	-39.27	901	20240909	10.54	1540	-35.32	20240111	901	10.54	20240909	1540	-35.32	20240111	901	10.54	20240909	0.77	N	010170	500	372 억		828736	N	N	13	N	00	N
153	20241105	090231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	0	3	0.00	58520	58	0.07	1010	1010	1007	1309	705	1007	1008.97	1.11	0	-20	1035	1020	1007	992	979	1028	1000	373	302	500	700	1	1	74511166	750	-2.55	0.99	12	0.00	-395.00	1020.00	1640	20231102	-38.60	901	20240909	11.76	1540	-34.61	20240111	901	11.76	20240909	1540	-34.61	20240111	901	11.76	20240909	0.77	N	010170	500	372 억		828736	N	N	13	N	00	N
154	20241104	160232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	4	2	0.40	85170273	84513	258.32	1003	1022	994	1303	703	1003	1007.78	1.12	0	-3382	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	750	-2.55	0.99	12	0.11	-395.00	1020.00	1640	20231102	-38.60	901	20240909	11.76	1540	-34.61	20240111	901	11.76	20240909	1540	-34.61	20240111	901	11.76	20240909	0.77	N	010170	500	372 억		832148	N	N	13	N	00	N
155	20241104	150235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1008	5	2	0.50	82705889	82066	250.84	1003	1022	994	1303	703	1003	1007.80	1.12	0	-3204	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	751	-2.55	0.99	12	0.11	-395.00	1020.00	1640	20231102	-38.54	901	20240909	11.88	1540	-34.55	20240111	901	11.88	20240909	1540	-34.55	20240111	901	11.88	20240909	0.77	N	010170	500	372 억		832148	N	N	0	N	00	N
156	20241104	140232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1013	10	2	1.00	72576382	71989	220.04	1003	1022	994	1303	703	1003	1008.16	1.12	0	-1546	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	755	-2.56	0.99	12	0.10	-395.00	1020.00	1640	20231102	-38.23	901	20240909	12.43	1540	-34.22	20240111	901	12.43	20240909	1540	-34.22	20240111	901	12.43	20240909	0.77	N	010170	500	372 억		832148	N	N	0	N	00	N
157	20241104	130209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	1	2	0.10	41211160	41075	125.55	1003	1016	994	1303	703	1003	1003.31	1.12	0	-810	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	748	-2.54	0.98	12	0.06	-395.00	1020.00	1640	20231102	-38.78	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1540	-34.81	20240111	901	11.43	20240909	0.77	N	010170	500	372 억		832148	N	N	0	N	00	N
158	20241104	120229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	6	2	0.60	40294985	40164	122.77	1003	1016	994	1303	703	1003	1003.26	1.12	0	-775	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	752	-2.55	0.99	12	0.05	-395.00	1020.00	1640	20231102	-38.48	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1540	-34.48	20240111	901	11.99	20240909	0.77	N	010170	500	372 억		832148	N	N	0	N	00	N
159	20241104	110229	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1005	2	2	0.20	32263428	32167	98.32	1003	1016	994	1303	703	1003	1003.00	1.12	0	-270	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	749	-2.54	0.99	12	0.04	-395.00	1020.00	1640	20231102	-38.72	901	20240909	11.54	1540	-34.74	20240111	901	11.54	20240909	1540	-34.74	20240111	901	11.54	20240909	0.77	N	010170	500	372 억		832148	N	N	0	N	00	N
160	20241104	100227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	1	2	0.10	9847596	9857	30.13	1003	1007	994	1303	703	1003	999.05	1.12	0	-366	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	748	-2.54	0.98	12	0.01	-395.00	1020.00	1640	20231102	-38.78	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1540	-34.81	20240111	901	11.43	20240909	0.77	N	010170	500	372 억		832148	N	N	0	N	00	N
161	20241104	090227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1004	1	2	0.10	871608	869	2.66	1003	1004	1003	1303	703	1003	1003.00	1.12	0	-215	1029	1016	1009	996	989	1012	992	373	300	500	700	1	1	74511166	748	-2.54	0.98	12	0.00	-395.00	1020.00	1640	20231102	-38.78	901	20240909	11.43	1540	-34.81	20240111	901	11.43	20240909	1540	-34.81	20240111	901	11.43	20240909	0.77	N	010170	500	372 억		832148	N	N	0	N	00	N
162	20241101	160222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-19	5	-1.86	29400388	29259	34.46	1022	1022	1002	1328	716	1022	1004.83	1.11	0	1800	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	747	-2.54	0.98	12	0.04	-395.00	1020.00	1640	20231102	-38.84	901	20240909	11.32	1540	-34.87	20240111	901	11.32	20240909	1640	-38.84	20231102	901	11.32	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N
163	20241101	150228	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-16	5	-1.57	28160441	28023	33.00	1022	1022	1002	1328	716	1022	1004.90	1.11	0	2286	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	750	-2.55	0.99	12	0.04	-395.00	1020.00	1640	20231102	-38.66	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1640	-38.66	20231102	901	11.65	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N
164	20241101	140223	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-19	5	-1.86	22625632	22508	26.51	1022	1022	1003	1328	716	1022	1005.23	1.11	0	2703	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	747	-2.54	0.98	12	0.03	-395.00	1020.00	1640	20231102	-38.84	901	20240909	11.32	1540	-34.87	20240111	901	11.32	20240909	1640	-38.84	20231102	901	11.32	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N
165	20241101	130241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-15	5	-1.47	15649418	15566	18.33	1022	1022	1003	1328	716	1022	1005.36	1.11	0	4835	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	750	-2.55	0.99	12	0.02	-395.00	1020.00	1640	20231102	-38.60	901	20240909	11.76	1540	-34.61	20240111	901	11.76	20240909	1640	-38.60	20231102	901	11.76	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N
166	20241101	120242	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1009	-13	5	-1.27	14907334	14828	17.46	1022	1022	1003	1328	716	1022	1005.35	1.11	0	4840	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	752	-2.55	0.99	12	0.02	-395.00	1020.00	1640	20231102	-38.48	901	20240909	11.99	1540	-34.48	20240111	901	11.99	20240909	1640	-38.48	20231102	901	11.99	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N
167	20241101	110240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-12	5	-1.17	14786326	14708	17.32	1022	1022	1003	1328	716	1022	1005.33	1.11	0	4840	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	753	-2.56	0.99	12	0.02	-395.00	1020.00	1640	20231102	-38.41	901	20240909	12.10	1540	-34.42	20240111	901	12.10	20240909	1640	-38.41	20231102	901	12.10	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N
168	20241101	100241	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1006	-16	5	-1.57	10048893	9989	11.76	1022	1022	1004	1328	716	1022	1006.00	1.11	0	4030	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	750	-2.55	0.99	12	0.01	-395.00	1020.00	1640	20231102	-38.66	901	20240909	11.65	1540	-34.68	20240111	901	11.65	20240909	1640	-38.66	20231102	901	11.65	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N
169	20241101	090240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1022	0	3	0.00	2044	2	0.00	1022	1022	1022	1328	716	1022	1022.00	1.11	0	0	1051	1036	1014	999	977	1044	1007	373	306	500	710	1	1	74511166	762	-2.59	1.00	12	0.00	-395.00	1020.00	1640	20231102	-37.68	901	20240909	13.43	1540	-33.64	20240111	901	13.43	20240909	1640	-37.68	20231102	901	13.43	20240909	0.77	N	010170	500	372 억		830348	N	N	3	N	00	N