KissMeData/175140/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	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	20	2	0.35	580182010	101404	85.07	5650	5820	5610	7330	3950	5640	5721.53	0.23	0	1478	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1218	-6.54	2.17	12	0.47	-866.00	2612.00	8690	20240527	-34.87	3020	20231228	87.42	8690	-34.87	20240527	3045	85.88	20240222	8690	-34.87	20240527	3020	87.42	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
3	20241129	151010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	40	2	0.71	561320660	98070	82.27	5650	5820	5610	7330	3950	5640	5723.67	0.23	0	1570	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1222	-6.56	2.17	12	0.46	-866.00	2612.00	8690	20240527	-34.64	3020	20231228	88.08	8690	-34.64	20240527	3045	86.54	20240222	8690	-34.64	20240527	3020	88.08	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
4	20241129	141013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	90	2	1.60	529755580	92521	77.62	5650	5820	5610	7330	3950	5640	5725.79	0.23	0	2040	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1233	-6.62	2.19	12	0.43	-866.00	2612.00	8690	20240527	-34.06	3020	20231228	89.74	8690	-34.06	20240527	3045	88.18	20240222	8690	-34.06	20240527	3020	89.74	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
5	20241129	131008	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	60	2	1.06	438898110	76505	64.18	5650	5820	5610	7330	3950	5640	5736.86	0.23	0	40	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1226	-6.58	2.18	12	0.36	-866.00	2612.00	8690	20240527	-34.41	3020	20231228	88.74	8690	-34.41	20240527	3045	87.19	20240222	8690	-34.41	20240527	3020	88.74	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
6	20241129	121010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5690	50	2	0.89	420749200	73300	61.49	5650	5820	5610	7330	3950	5640	5740.10	0.23	0	-23	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1224	-6.57	2.18	12	0.34	-866.00	2612.00	8690	20240527	-34.52	3020	20231228	88.41	8690	-34.52	20240527	3045	86.86	20240222	8690	-34.52	20240527	3020	88.41	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
7	20241129	111012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	20	2	0.35	365660740	63535	53.30	5650	5820	5610	7330	3950	5640	5755.26	0.23	0	-972	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1218	-6.54	2.17	12	0.30	-866.00	2612.00	8690	20240527	-34.87	3020	20231228	87.42	8690	-34.87	20240527	3045	85.88	20240222	8690	-34.87	20240527	3020	87.42	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
8	20241129	101006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5780	140	2	2.48	313984380	54494	45.72	5650	5820	5610	7330	3950	5640	5761.82	0.23	0	-1437	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1244	-6.67	2.21	12	0.25	-866.00	2612.00	8690	20240527	-33.49	3020	20231228	91.39	8690	-33.49	20240527	3045	89.82	20240222	8690	-33.49	20240527	3020	91.39	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
9	20241129	091010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5670	30	2	0.53	19777560	3507	2.94	5650	5730	5610	7330	3950	5640	5639.45	0.23	0	-2621	6186	5912	5716	5442	5246	5815	5345	108	1690	500	3830	10	1	21515292	1220	-6.55	2.17	12	0.02	-866.00	2612.00	8690	20240527	-34.75	3020	20231228	87.75	8690	-34.75	20240527	3045	86.21	20240222	8690	-34.75	20240527	3020	87.75	20231228	0.00	N	175140	500	107 억		48939	N	N	0	N	00	N
10	20241128	160956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-220	5	-3.75	671817480	118637	79.37	5860	5990	5520	7610	4110	5860	5662.82	0.31	0	-18973	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1213	-6.51	2.16	12	0.55	-866.00	2612.00	8690	20240527	-35.10	3020	20231228	86.75	8690	-35.10	20240527	3045	85.22	20240222	8690	-35.10	20240527	3020	86.75	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
11	20241128	151015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-260	5	-4.44	634295730	111942	74.89	5860	5990	5520	7610	4110	5860	5666.29	0.31	0	-18075	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1205	-6.47	2.14	12	0.52	-866.00	2612.00	8690	20240527	-35.56	3020	20231228	85.43	8690	-35.56	20240527	3045	83.91	20240222	8690	-35.56	20240527	3020	85.43	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
12	20241128	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5630	-230	5	-3.92	580651680	102377	68.49	5860	5990	5520	7610	4110	5860	5671.70	0.31	0	-15060	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1211	-6.50	2.16	12	0.48	-866.00	2612.00	8690	20240527	-35.21	3020	20231228	86.42	8690	-35.21	20240527	3045	84.89	20240222	8690	-35.21	20240527	3020	86.42	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
13	20241128	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5590	-270	5	-4.61	434714640	76146	50.94	5860	5990	5570	7610	4110	5860	5708.96	0.31	0	-10737	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1203	-6.45	2.14	12	0.35	-866.00	2612.00	8690	20240527	-35.67	3020	20231228	85.10	8690	-35.67	20240527	3045	83.58	20240222	8690	-35.67	20240527	3020	85.10	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
14	20241128	121014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-250	5	-4.27	389885750	68155	45.60	5860	5990	5570	7610	4110	5860	5720.57	0.31	0	-8604	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1207	-6.48	2.15	12	0.32	-866.00	2612.00	8690	20240527	-35.44	3020	20231228	85.76	8690	-35.44	20240527	3045	84.24	20240222	8690	-35.44	20240527	3020	85.76	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
15	20241128	111016	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-160	5	-2.73	257461050	44735	29.93	5860	5990	5700	7610	4110	5860	5755.25	0.31	0	-7565	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1226	-6.58	2.18	12	0.21	-866.00	2612.00	8690	20240527	-34.41	3020	20231228	88.74	8690	-34.41	20240527	3045	87.19	20240222	8690	-34.41	20240527	3020	88.74	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
16	20241128	101012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	-60	5	-1.02	145821300	25265	16.90	5860	5990	5700	7610	4110	5860	5771.67	0.31	0	-8025	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1248	-6.70	2.22	12	0.12	-866.00	2612.00	8690	20240527	-33.26	3020	20231228	92.05	8690	-33.26	20240527	3045	90.48	20240222	8690	-33.26	20240527	3020	92.05	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
17	20241128	091009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-20	5	-0.34	26153340	4483	3.00	5860	5990	5750	7610	4110	5860	5833.89	0.31	0	-3192	6220	6040	5870	5690	5520	6130	5780	108	1750	500	3980	10	1	21515292	1256	-6.74	2.24	12	0.02	-866.00	2612.00	8690	20240527	-32.80	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	8690	-32.80	20240527	3020	93.38	20231228	0.00	N	175140	500	107 억		67594	N	N	0	N	00	N
18	20241127	160946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	160	2	2.81	871070990	149082	88.98	5820	6050	5700	7410	3990	5700	5842.88	0.40	0	-18301	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1261	-6.77	2.24	12	0.69	-866.00	2612.00	8690	20240527	-32.57	3020	20231228	94.04	8690	-32.57	20240527	3045	92.45	20240222	8690	-32.57	20240527	3020	94.04	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
19	20241127	151006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	190	2	3.33	850506790	145572	86.88	5820	6050	5700	7410	3990	5700	5842.52	0.40	0	-18014	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1267	-6.80	2.25	12	0.68	-866.00	2612.00	8690	20240527	-32.22	3020	20231228	95.03	8690	-32.22	20240527	3045	93.43	20240222	8690	-32.22	20240527	3020	95.03	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
20	20241127	141002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	200	2	3.51	771796960	132212	78.91	5820	6050	5700	7410	3990	5700	5837.57	0.40	0	-15616	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1269	-6.81	2.26	12	0.61	-866.00	2612.00	8690	20240527	-32.11	3020	20231228	95.36	8690	-32.11	20240527	3045	93.76	20240222	8690	-32.11	20240527	3020	95.36	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
21	20241127	130957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	70	2	1.23	610137090	104619	62.44	5820	6050	5700	7410	3990	5700	5831.99	0.40	0	-16701	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1241	-6.66	2.21	12	0.49	-866.00	2612.00	8690	20240527	-33.60	3020	20231228	91.06	8690	-33.60	20240527	3045	89.49	20240222	8690	-33.60	20240527	3020	91.06	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
22	20241127	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5730	30	2	0.53	583701460	100003	59.69	5820	6050	5700	7410	3990	5700	5836.84	0.40	0	-15366	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1233	-6.62	2.19	12	0.46	-866.00	2612.00	8690	20240527	-34.06	3020	20231228	89.74	8690	-34.06	20240527	3045	88.18	20240222	8690	-34.06	20240527	3020	89.74	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
23	20241127	111003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5800	100	2	1.75	466214290	79503	47.45	5820	6050	5750	7410	3990	5700	5864.11	0.40	0	-13375	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1248	-6.70	2.22	12	0.37	-866.00	2612.00	8690	20240527	-33.26	3020	20231228	92.05	8690	-33.26	20240527	3045	90.48	20240222	8690	-33.26	20240527	3020	92.05	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
24	20241127	101004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	220	2	3.86	398045910	67819	40.48	5820	6050	5750	7410	3990	5700	5869.24	0.40	0	-8109	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1274	-6.84	2.27	12	0.32	-866.00	2612.00	8690	20240527	-31.88	3020	20231228	96.03	8690	-31.88	20240527	3045	94.42	20240222	8690	-31.88	20240527	3020	96.03	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
25	20241127	091002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	230	2	4.04	132473840	22538	13.45	5820	6050	5750	7410	3990	5700	5877.80	0.40	0	-2041	6253	5976	5823	5546	5393	5900	5470	108	1710	500	3870	10	1	21515292	1276	-6.85	2.27	12	0.10	-866.00	2612.00	8690	20240527	-31.76	3020	20231228	96.36	8690	-31.76	20240527	3045	94.75	20240222	8690	-31.76	20240527	3020	96.36	20231228	0.00	N	175140	500	107 억		85679	N	N	0	N	00	N
26	20241126	160948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	80	2	1.42	983420990	167499	138.92	5810	6100	5670	7300	3940	5620	5871.38	0.42	0	-4457	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1226	-6.58	2.18	12	0.78	-866.00	2612.00	8690	20240527	-34.41	3020	20231228	88.74	8690	-34.41	20240527	3045	87.19	20240222	8690	-34.41	20240527	3020	88.74	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
27	20241126	150957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5720	100	2	1.78	936390060	159263	132.09	5810	6100	5670	7300	3940	5620	5879.52	0.42	0	-5362	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1231	-6.61	2.19	12	0.74	-866.00	2612.00	8690	20240527	-34.18	3020	20231228	89.40	8690	-34.18	20240527	3045	87.85	20240222	8690	-34.18	20240527	3020	89.40	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
28	20241126	140958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	130	2	2.31	897873390	152522	126.50	5810	6100	5670	7300	3940	5620	5886.85	0.42	0	-5419	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1237	-6.64	2.20	12	0.71	-866.00	2612.00	8690	20240527	-33.83	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	8690	-33.83	20240527	3020	90.40	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
29	20241126	130955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	200	2	3.56	845115900	143366	118.91	5810	6100	5670	7300	3940	5620	5894.81	0.42	0	-2788	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1252	-6.72	2.23	12	0.67	-866.00	2612.00	8690	20240527	-33.03	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	8690	-33.03	20240527	3020	92.72	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
30	20241126	121000	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	140	2	2.49	805545050	136491	113.21	5810	6100	5720	7300	3940	5620	5901.82	0.42	0	-1505	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1239	-6.65	2.21	12	0.63	-866.00	2612.00	8690	20240527	-33.72	3020	20231228	90.73	8690	-33.72	20240527	3045	89.16	20240222	8690	-33.72	20240527	3020	90.73	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
31	20241126	111004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	220	2	3.91	726006120	122790	101.84	5810	6100	5720	7300	3940	5620	5912.58	0.42	0	3269	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1256	-6.74	2.24	12	0.57	-866.00	2612.00	8690	20240527	-32.80	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	8690	-32.80	20240527	3020	93.38	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
32	20241126	101010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	310	2	5.52	446216150	75882	62.94	5810	5990	5720	7300	3940	5620	5880.40	0.42	0	-963	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1276	-6.85	2.27	12	0.35	-866.00	2612.00	8690	20240527	-31.76	3020	20231228	96.36	8690	-31.76	20240527	3045	94.75	20240222	8690	-31.76	20240527	3020	96.36	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
33	20241126	091001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	240	2	4.27	137043100	23380	19.39	5810	5990	5720	7300	3940	5620	5861.55	0.42	0	-710	6106	5862	5706	5462	5306	5785	5385	108	1680	500	3820	10	1	21515292	1261	-6.77	2.24	12	0.11	-866.00	2612.00	8690	20240527	-32.57	3020	20231228	94.04	8690	-32.57	20240527	3045	92.45	20240222	8690	-32.57	20240527	3020	94.04	20231228	0.00	N	175140	500	107 억		89966	N	N	0	N	00	N
34	20241125	160935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-120	5	-2.09	685121120	120518	134.75	5900	5950	5550	7460	4020	5740	5684.81	0.32	0	21279	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1209	-6.49	2.15	12	0.56	-866.00	2612.00	8690	20240527	-35.33	3020	20231228	86.09	8690	-35.33	20240527	3045	84.56	20240222	8690	-35.33	20240527	3020	86.09	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
35	20241125	150955	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5610	-130	5	-2.26	649744990	114192	127.68	5900	5950	5550	7460	4020	5740	5689.93	0.32	0	21495	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1207	-6.48	2.15	12	0.53	-866.00	2612.00	8690	20240527	-35.44	3020	20231228	85.76	8690	-35.44	20240527	3045	84.24	20240222	8690	-35.44	20240527	3020	85.76	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
36	20241125	140952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-160	5	-2.79	631090820	110850	123.94	5900	5950	5550	7460	4020	5740	5693.20	0.32	0	21470	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1201	-6.44	2.14	12	0.52	-866.00	2612.00	8690	20240527	-35.79	3020	20231228	84.77	8690	-35.79	20240527	3045	83.25	20240222	8690	-35.79	20240527	3020	84.77	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
37	20241125	130945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5640	-100	5	-1.74	576360030	101050	112.98	5900	5950	5550	7460	4020	5740	5703.71	0.32	0	20982	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1213	-6.51	2.16	12	0.47	-866.00	2612.00	8690	20240527	-35.10	3020	20231228	86.75	8690	-35.10	20240527	3045	85.22	20240222	8690	-35.10	20240527	3020	86.75	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
38	20241125	120956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-60	5	-1.05	468877700	81856	91.52	5900	5950	5550	7460	4020	5740	5728.08	0.32	0	17917	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1222	-6.56	2.17	12	0.38	-866.00	2612.00	8690	20240527	-34.64	3020	20231228	88.08	8690	-34.64	20240527	3045	86.54	20240222	8690	-34.64	20240527	3020	88.08	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
39	20241125	110950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	308716410	53506	59.82	5900	5950	5630	7460	4020	5740	5769.75	0.32	0	9780	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1237	-6.64	2.20	12	0.25	-866.00	2612.00	8690	20240527	-33.83	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	8690	-33.83	20240527	3020	90.40	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
40	20241125	100939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	10	2	0.17	143639600	24614	27.52	5900	5950	5700	7460	4020	5740	5835.69	0.32	0	1686	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1237	-6.64	2.20	12	0.11	-866.00	2612.00	8690	20240527	-33.83	3020	20231228	90.40	8690	-33.83	20240527	3045	88.83	20240222	8690	-33.83	20240527	3020	90.40	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
41	20241125	090939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	140	2	2.44	21530740	3642	4.07	5900	5950	5810	7460	4020	5740	5911.79	0.32	0	-944	6086	5912	5816	5642	5546	5865	5595	108	1720	500	3900	10	1	21515292	1265	-6.79	2.25	12	0.02	-866.00	2612.00	8690	20240527	-32.34	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	8690	-32.34	20240527	3020	94.70	20231228	0.00	N	175140	500	107 억		68673	N	N	0	N	00	N
42	20241122	160846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-100	5	-1.71	519875780	89193	112.12	5840	5990	5720	7590	4090	5840	5828.67	0.34	0	-3739	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1235	-6.63	2.20	12	0.41	-866.00	2612.00	8690	20240527	-33.95	3020	20231228	90.07	8690	-33.95	20240527	3045	88.51	20240222	8690	-33.95	20240527	3020	90.07	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
43	20241122	150900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	506889740	86940	109.29	5840	5990	5720	7590	4090	5840	5830.34	0.34	0	-2766	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1246	-6.69	2.22	12	0.40	-866.00	2612.00	8690	20240527	-33.37	3020	20231228	91.72	8690	-33.37	20240527	3045	90.15	20240222	8690	-33.37	20240527	3020	91.72	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
44	20241122	140901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	358236060	61097	76.80	5840	5990	5750	7590	4090	5840	5863.40	0.34	0	-4249	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1246	-6.69	2.22	12	0.28	-866.00	2612.00	8690	20240527	-33.37	3020	20231228	91.72	8690	-33.37	20240527	3045	90.15	20240222	8690	-33.37	20240527	3020	91.72	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
45	20241122	130855	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	306000040	52068	65.45	5840	5990	5750	7590	4090	5840	5876.93	0.34	0	-4590	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1256	-6.74	2.24	12	0.24	-866.00	2612.00	8690	20240527	-32.80	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	8690	-32.80	20240527	3020	93.38	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
46	20241122	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	10	2	0.17	301292200	51263	64.44	5840	5990	5750	7590	4090	5840	5877.38	0.34	0	-4332	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1259	-6.76	2.24	12	0.24	-866.00	2612.00	8690	20240527	-32.68	3020	20231228	93.71	8690	-32.68	20240527	3045	92.12	20240222	8690	-32.68	20240527	3020	93.71	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
47	20241122	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	70	2	1.20	186231080	31476	39.57	5840	5990	5770	7590	4090	5840	5916.61	0.34	0	-1247	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1272	-6.82	2.26	12	0.15	-866.00	2612.00	8690	20240527	-31.99	3020	20231228	95.70	8690	-31.99	20240527	3045	94.09	20240222	8690	-31.99	20240527	3020	95.70	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
48	20241122	100911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	70	2	1.20	109438520	18547	23.31	5840	5960	5770	7590	4090	5840	5900.60	0.34	0	-3640	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1272	-6.82	2.26	12	0.09	-866.00	2612.00	8690	20240527	-31.99	3020	20231228	95.70	8690	-31.99	20240527	3045	94.09	20240222	8690	-31.99	20240527	3020	95.70	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
49	20241122	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	80	2	1.37	51309540	8703	10.94	5840	5960	5770	7590	4090	5840	5895.62	0.34	0	-2502	6106	5972	5866	5732	5626	5920	5680	108	1750	500	3970	10	1	21515292	1274	-6.84	2.27	12	0.04	-866.00	2612.00	8690	20240527	-31.88	3020	20231228	96.03	8690	-31.88	20240527	3045	94.42	20240222	8690	-31.88	20240527	3020	96.03	20231228	0.00	N	175140	500	107 억		72134	N	N	0	N	00	N
50	20241121	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	0	3	0.00	457049350	78427	36.88	6000	6000	5760	7590	4090	5840	5827.70	0.38	0	-8688	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1256	-6.74	2.24	12	0.36	-866.00	2612.00	8690	20240527	-32.80	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	8690	-32.80	20240527	3020	93.38	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
51	20241121	150912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5790	-50	5	-0.86	448693190	76992	36.20	6000	6000	5760	7590	4090	5840	5827.79	0.38	0	-8144	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1246	-6.69	2.22	12	0.36	-866.00	2612.00	8690	20240527	-33.37	3020	20231228	91.72	8690	-33.37	20240527	3045	90.15	20240222	8690	-33.37	20240527	3020	91.72	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
52	20241121	140910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-20	5	-0.34	364225920	62433	29.36	6000	6000	5760	7590	4090	5840	5833.87	0.38	0	-4896	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1252	-6.72	2.23	12	0.29	-866.00	2612.00	8690	20240527	-33.03	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	8690	-33.03	20240527	3020	92.72	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
53	20241121	130902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-20	5	-0.34	281491170	48225	22.68	6000	6000	5760	7590	4090	5840	5837.04	0.38	0	-4330	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1252	-6.72	2.23	12	0.22	-866.00	2612.00	8690	20240527	-33.03	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	8690	-33.03	20240527	3020	92.72	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
54	20241121	120902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-20	5	-0.34	239010840	40914	19.24	6000	6000	5760	7590	4090	5840	5841.79	0.38	0	-6507	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1252	-6.72	2.23	12	0.19	-866.00	2612.00	8690	20240527	-33.03	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	8690	-33.03	20240527	3020	92.72	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
55	20241121	110905	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	-30	5	-0.51	209940330	35926	16.89	6000	6000	5760	7590	4090	5840	5843.69	0.38	0	-6968	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1250	-6.71	2.22	12	0.17	-866.00	2612.00	8690	20240527	-33.14	3020	20231228	92.38	8690	-33.14	20240527	3045	90.80	20240222	8690	-33.14	20240527	3020	92.38	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
56	20241121	100907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	30	2	0.51	161147630	27497	12.93	6000	6000	5760	7590	4090	5840	5860.55	0.38	0	-6355	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1263	-6.78	2.25	12	0.13	-866.00	2612.00	8690	20240527	-32.45	3020	20231228	94.37	8690	-32.45	20240527	3045	92.78	20240222	8690	-32.45	20240527	3020	94.37	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
57	20241121	090907	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5820	-20	5	-0.34	83098750	14058	6.61	6000	6000	5820	7590	4090	5840	5911.14	0.38	0	-6536	6453	6146	5903	5596	5353	6025	5475	108	1750	500	3970	10	1	21515292	1252	-6.72	2.23	12	0.07	-866.00	2612.00	8690	20240527	-33.03	3020	20231228	92.72	8690	-33.03	20240527	3045	91.13	20240222	8690	-33.03	20240527	3020	92.72	20231228	0.00	N	175140	500	107 억		80759	N	N	0	N	00	N
58	20241120	160859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5840	-90	5	-1.52	1255893690	212467	51.63	6200	6210	5660	7700	4160	5930	5911.02	0.48	0	-24942	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1256	-6.74	2.24	12	0.99	-866.00	2612.00	8690	20240527	-32.80	3020	20231228	93.38	8690	-32.80	20240527	3045	91.79	20240222	8690	-32.80	20240527	3020	93.38	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
59	20241120	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5860	-70	5	-1.18	1221252320	206513	50.18	6200	6210	5660	7700	4160	5930	5913.68	0.48	0	-26152	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1261	-6.77	2.24	12	0.96	-866.00	2612.00	8690	20240527	-32.57	3020	20231228	94.04	8690	-32.57	20240527	3045	92.45	20240222	8690	-32.57	20240527	3020	94.04	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
60	20241120	140913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	-80	5	-1.35	848063700	142407	34.61	6200	6210	5770	7700	4160	5930	5955.21	0.48	0	-25747	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1259	-6.76	2.24	12	0.66	-866.00	2612.00	8690	20240527	-32.68	3020	20231228	93.71	8690	-32.68	20240527	3045	92.12	20240222	8690	-32.68	20240527	3020	93.71	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
61	20241120	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5910	-20	5	-0.34	808352650	135658	32.97	6200	6210	5770	7700	4160	5930	5958.75	0.48	0	-24576	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1272	-6.82	2.26	12	0.63	-866.00	2612.00	8690	20240527	-31.99	3020	20231228	95.70	8690	-31.99	20240527	3045	94.09	20240222	8690	-31.99	20240527	3020	95.70	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
62	20241120	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-50	5	-0.84	765563620	128389	31.20	6200	6210	5770	7700	4160	5930	5962.84	0.48	0	-21151	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1265	-6.79	2.25	12	0.60	-866.00	2612.00	8690	20240527	-32.34	3020	20231228	94.70	8690	-32.34	20240527	3045	93.10	20240222	8690	-32.34	20240527	3020	94.70	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
63	20241120	110915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5870	-60	5	-1.01	652001570	108938	26.47	6200	6210	5770	7700	4160	5930	5985.07	0.48	0	-25008	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1263	-6.78	2.25	12	0.51	-866.00	2612.00	8690	20240527	-32.45	3020	20231228	94.37	8690	-32.45	20240527	3045	92.78	20240222	8690	-32.45	20240527	3020	94.37	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
64	20241120	100912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5920	-10	5	-0.17	525006510	87418	21.24	6200	6210	5770	7700	4160	5930	6005.70	0.48	0	-21668	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1274	-6.84	2.27	12	0.41	-866.00	2612.00	8690	20240527	-31.88	3020	20231228	96.03	8690	-31.88	20240527	3045	94.42	20240222	8690	-31.88	20240527	3020	96.03	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
65	20241120	090911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6100	170	2	2.87	236390700	39460	9.59	6200	6200	5770	7700	4160	5930	5990.64	0.48	0	-15665	6690	6310	5810	5430	4930	6500	5620	108	1770	500	4030	10	1	21515292	1312	-7.04	2.34	12	0.18	-866.00	2612.00	8690	20240527	-29.80	3020	20231228	101.99	8690	-29.80	20240527	3045	100.33	20240222	8690	-29.80	20240527	3020	101.99	20231228	0.00	N	175140	500	107 억		103745	N	N	0	N	00	N
66	20241119	160823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	550	2	10.22	2386684040	410632	97.02	5480	6190	5310	6990	3770	5380	5812.21	0.51	0	-4713	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1276	-6.85	2.27	12	1.91	-866.00	2612.00	8690	20240527	-31.76	3020	20231228	96.36	8690	-31.76	20240527	3045	94.75	20240222	8690	-31.76	20240527	3020	96.36	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
67	20241119	150836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	590	2	10.97	2346459730	403855	95.42	5480	6190	5310	6990	3770	5380	5810.15	0.51	0	-2270	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1284	-6.89	2.29	12	1.88	-866.00	2612.00	8690	20240527	-31.30	3020	20231228	97.68	8690	-31.30	20240527	3045	96.06	20240222	8690	-31.30	20240527	3020	97.68	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
68	20241119	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	510	2	9.48	2185680670	376306	88.91	5480	6190	5310	6990	3770	5380	5808.25	0.51	0	-10234	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1267	-6.80	2.25	12	1.75	-866.00	2612.00	8690	20240527	-32.22	3020	20231228	95.03	8690	-32.22	20240527	3045	93.43	20240222	8690	-32.22	20240527	3020	95.03	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
69	20241119	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6140	760	2	14.13	1951556210	337173	79.67	5480	6190	5310	6990	3770	5380	5788.00	0.51	0	-12362	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1321	-7.09	2.35	12	1.57	-866.00	2612.00	8690	20240527	-29.34	3020	20231228	103.31	8690	-29.34	20240527	3045	101.64	20240222	8690	-29.34	20240527	3020	103.31	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
70	20241119	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5890	510	2	9.48	982936580	176718	41.75	5480	5920	5310	6990	3770	5380	5562.18	0.51	0	-11573	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1267	-6.80	2.25	12	0.82	-866.00	2612.00	8690	20240527	-32.22	3020	20231228	95.03	8690	-32.22	20240527	3045	93.43	20240222	8690	-32.22	20240527	3020	95.03	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
71	20241119	110839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	40	2	0.74	495688940	91009	21.50	5480	5580	5310	6990	3770	5380	5446.59	0.51	0	-17181	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1166	-6.26	2.08	12	0.42	-866.00	2612.00	8690	20240527	-37.63	3020	20231228	79.47	8690	-37.63	20240527	3045	78.00	20240222	8690	-37.63	20240527	3020	79.47	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
72	20241119	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	200	2	3.72	406441820	74847	17.68	5480	5580	5310	6990	3770	5380	5430.30	0.51	0	-12904	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1201	-6.44	2.14	12	0.35	-866.00	2612.00	8690	20240527	-35.79	3020	20231228	84.77	8690	-35.79	20240527	3045	83.25	20240222	8690	-35.79	20240527	3020	84.77	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
73	20241119	090853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	110	2	2.04	84911960	15623	3.69	5480	5530	5320	6990	3770	5380	5435.06	0.51	0	-4773	5913	5646	5213	4946	4513	5780	5080	108	1610	500	3650	10	1	21515292	1181	-6.34	2.10	12	0.07	-866.00	2612.00	8690	20240527	-36.82	3020	20231228	81.79	8690	-36.82	20240527	3045	80.30	20240222	8690	-36.82	20240527	3020	81.79	20231228	0.00	N	175140	500	107 억		109844	N	N	0	N	00	N
74	20241118	160827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	770	2	16.70	2235203340	422690	816.87	4980	5480	4780	5990	3230	4610	5288.04	0.29	0	49025	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	10	1	21515292	1158	-6.21	2.06	12	1.96	-866.00	2612.00	8690	20240527	-38.09	3020	20231228	78.15	8690	-38.09	20240527	3045	76.68	20240222	8690	-38.09	20240527	3020	78.15	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
75	20241118	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5370	760	2	16.49	2188549840	413999	800.08	4980	5480	4780	5990	3230	4610	5286.37	0.29	0	47572	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	10	1	21515292	1155	-6.20	2.06	12	1.92	-866.00	2612.00	8690	20240527	-38.20	3020	20231228	77.81	8690	-38.20	20240527	3045	76.35	20240222	8690	-38.20	20240527	3020	77.81	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
76	20241118	140839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5320	710	2	15.40	1916180120	363612	702.70	4980	5460	4780	5990	3230	4610	5269.85	0.29	0	34694	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	10	1	21515292	1145	-6.14	2.04	12	1.69	-866.00	2612.00	8690	20240527	-38.78	3020	20231228	76.16	8690	-38.78	20240527	3045	74.71	20240222	8690	-38.78	20240527	3020	76.16	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
77	20241118	130836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5380	770	2	16.70	1868890790	354739	685.55	4980	5460	4780	5990	3230	4610	5268.35	0.29	0	33577	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	10	1	21515292	1158	-6.21	2.06	12	1.65	-866.00	2612.00	8690	20240527	-38.09	3020	20231228	78.15	8690	-38.09	20240527	3045	76.68	20240222	8690	-38.09	20240527	3020	78.15	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
78	20241118	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	810	2	17.57	1783978570	338939	655.02	4980	5460	4780	5990	3230	4610	5263.42	0.29	0	27974	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	10	1	21515292	1166	-6.26	2.08	12	1.58	-866.00	2612.00	8690	20240527	-37.63	3020	20231228	79.47	8690	-37.63	20240527	3045	78.00	20240222	8690	-37.63	20240527	3020	79.47	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
79	20241118	110838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	780	2	16.92	1556443390	297040	574.05	4980	5440	4780	5990	3230	4610	5239.84	0.29	0	14265	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	10	1	21515292	1160	-6.22	2.06	12	1.38	-866.00	2612.00	8690	20240527	-37.97	3020	20231228	78.48	8690	-37.97	20240527	3045	77.01	20240222	8690	-37.97	20240527	3020	78.48	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
80	20241118	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	520	2	11.28	1079153160	206870	399.79	4980	5440	4780	5990	3230	4610	5216.58	0.29	0	16442	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	10	1	21515292	1104	-5.92	1.96	12	0.96	-866.00	2612.00	8690	20240527	-40.97	3020	20231228	69.87	8690	-40.97	20240527	3045	68.47	20240222	8690	-40.97	20240527	3020	69.87	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
81	20241118	090827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4850	240	2	5.21	80645295	16429	31.75	4980	4990	4780	5990	3230	4610	4908.72	0.29	0	-3138	4950	4780	4570	4400	4190	4675	4295	108	1380	500	3130	5	1	21515292	1043	-5.60	1.86	12	0.08	-866.00	2612.00	8690	20240527	-44.19	3020	20231228	60.60	8690	-44.19	20240527	3045	59.28	20240222	8690	-44.19	20240527	3020	60.60	20231228	0.00	N	175140	500	107 억		62549	N	N	0	N	00	N
82	20241115	160857	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4610	-15	5	-0.32	234873795	51742	79.58	4625	4740	4360	6010	3240	4625	4539.30	0.26	0	6670	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	992	-5.32	1.76	12	0.24	-866.00	2612.00	8690	20240527	-46.95	3020	20231228	52.65	8690	-46.95	20240527	3045	51.40	20240222	8690	-46.95	20240527	3020	52.65	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
83	20241115	150922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4600	-25	5	-0.54	220034575	48515	74.62	4625	4740	4360	6010	3240	4625	4535.39	0.26	0	6804	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	990	-5.31	1.76	12	0.23	-866.00	2612.00	8690	20240527	-47.07	3020	20231228	52.32	8690	-47.07	20240527	3045	51.07	20240222	8690	-47.07	20240527	3020	52.32	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
84	20241115	140912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	45	2	0.97	193116925	42694	65.67	4625	4740	4360	6010	3240	4625	4523.28	0.26	0	8534	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	1005	-5.39	1.79	12	0.20	-866.00	2612.00	8690	20240527	-46.26	3020	20231228	54.64	8690	-46.26	20240527	3045	53.37	20240222	8690	-46.26	20240527	3020	54.64	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
85	20241115	130914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-75	5	-1.62	156792145	34813	53.54	4625	4625	4360	6010	3240	4625	4503.84	0.26	0	4755	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	979	-5.25	1.74	12	0.16	-866.00	2612.00	8690	20240527	-47.64	3020	20231228	50.66	8690	-47.64	20240527	3045	49.43	20240222	8690	-47.64	20240527	3020	50.66	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
86	20241115	120916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-75	5	-1.62	139866935	31083	47.81	4625	4625	4360	6010	3240	4625	4499.79	0.26	0	3816	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	979	-5.25	1.74	12	0.14	-866.00	2612.00	8690	20240527	-47.64	3020	20231228	50.66	8690	-47.64	20240527	3045	49.43	20240222	8690	-47.64	20240527	3020	50.66	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
87	20241115	110853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4560	-65	5	-1.41	131621300	29250	44.99	4625	4625	4360	6010	3240	4625	4499.87	0.26	0	4018	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	981	-5.27	1.75	12	0.14	-866.00	2612.00	8690	20240527	-47.53	3020	20231228	50.99	8690	-47.53	20240527	3045	49.75	20240222	8690	-47.53	20240527	3020	50.99	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
88	20241115	100853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	-135	5	-2.92	104803800	23317	35.86	4625	4625	4360	6010	3240	4625	4494.74	0.26	0	1938	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	966	-5.18	1.72	12	0.11	-866.00	2612.00	8690	20240527	-48.33	3020	20231228	48.68	8690	-48.33	20240527	3045	47.45	20240222	8690	-48.33	20240527	3020	48.68	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
89	20241115	090818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4565	-60	5	-1.30	25064850	5464	8.40	4625	4625	4525	6010	3240	4625	4587.27	0.26	0	-1140	5011	4817	4696	4502	4381	4757	4442	108	1385	500	3140	5	1	21515292	982	-5.27	1.75	12	0.03	-866.00	2612.00	8690	20240527	-47.47	3020	20231228	51.16	8690	-47.47	20240527	3045	49.92	20240222	8690	-47.47	20240527	3020	51.16	20231228	0.00	N	175140	500	107 억		56029	N	N	0	N	00	N
90	20241114	160847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4605	-65	5	-1.39	292866760	62673	37.17	4670	4890	4575	6070	3270	4670	4672.93	0.28	0	-3805	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	991	-5.32	1.76	12	0.29	-866.00	2612.00	8690	20240527	-47.01	3020	20231228	52.48	8690	-47.01	20240527	3045	51.23	20240222	8690	-47.01	20240527	3020	52.48	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
91	20241114	150853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4615	-55	5	-1.18	278010615	59448	35.25	4670	4890	4575	6070	3270	4670	4676.53	0.28	0	-2827	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	993	-5.33	1.77	12	0.28	-866.00	2612.00	8690	20240527	-46.89	3020	20231228	52.81	8690	-46.89	20240527	3045	51.56	20240222	8690	-46.89	20240527	3020	52.81	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
92	20241114	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4650	-20	5	-0.43	247798495	52886	31.36	4670	4890	4600	6070	3270	4670	4685.52	0.28	0	-1894	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	1000	-5.37	1.78	12	0.25	-866.00	2612.00	8690	20240527	-46.49	3020	20231228	53.97	8690	-46.49	20240527	3045	52.71	20240222	8690	-46.49	20240527	3020	53.97	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
93	20241114	130847	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-50	5	-1.07	236808290	50510	29.95	4670	4890	4610	6070	3270	4670	4688.34	0.28	0	-1130	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	994	-5.33	1.77	12	0.23	-866.00	2612.00	8690	20240527	-46.84	3020	20231228	52.98	8690	-46.84	20240527	3045	51.72	20240222	8690	-46.84	20240527	3020	52.98	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
94	20241114	120845	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	35	2	0.75	201665545	42937	25.46	4670	4890	4650	6070	3270	4670	4696.78	0.28	0	-2021	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	1012	-5.43	1.80	12	0.20	-866.00	2612.00	8690	20240527	-45.86	3020	20231228	55.79	8690	-45.86	20240527	3045	54.52	20240222	8690	-45.86	20240527	3020	55.79	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
95	20241114	110844	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	45	2	0.96	99127615	21018	12.46	4670	4890	4655	6070	3270	4670	4716.32	0.28	0	-748	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	1014	-5.44	1.81	12	0.10	-866.00	2612.00	8690	20240527	-45.74	3020	20231228	56.13	8690	-45.74	20240527	3045	54.84	20240222	8690	-45.74	20240527	3020	56.13	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
96	20241114	100904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	75	2	1.61	50061315	10717	6.36	4670	4775	4670	6070	3270	4670	4671.21	0.28	0	-73	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	1021	-5.48	1.82	12	0.05	-866.00	2612.00	8690	20240527	-45.40	3020	20231228	57.12	8690	-45.40	20240527	3045	55.83	20240222	8690	-45.40	20240527	3020	57.12	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
97	20241114	090839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	0	3	0.00	0	0	0.00	0	0	0	6070	3270	4670	0.00	0.28	0	0	5026	4847	4756	4577	4486	4802	4532	108	1400	500	3170	5	1	21515292	1005	-5.39	1.79	12	0.00	-866.00	2612.00	8690	20240527	-46.26	3020	20231228	54.64	8690	-46.26	20240527	3045	53.37	20240222	8690	-46.26	20240527	3020	54.64	20231228	0.00	N	175140	500	107 억		59709	N	N	0	N	00	N
98	20241113	160530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-330	5	-6.60	800012370	168490	116.91	4925	4935	4665	6500	3500	5000	4748.46	0.41	0	-28847	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1005	-5.39	1.79	12	0.78	-866.00	2612.00	8690	20240527	-46.26	3020	20231228	54.64	8690	-46.26	20240527	3045	53.37	20240222	8690	-46.26	20240527	3020	54.64	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
99	20241113	150559	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-280	5	-5.60	737280585	155081	107.60	4925	4935	4665	6500	3500	5000	4754.16	0.41	0	-28608	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1016	-5.45	1.81	12	0.72	-866.00	2612.00	8690	20240527	-45.68	3020	20231228	56.29	8690	-45.68	20240527	3045	55.01	20240222	8690	-45.68	20240527	3020	56.29	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
100	20241113	140556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-255	5	-5.10	728299420	153190	106.29	4925	4935	4665	6500	3500	5000	4754.22	0.41	0	-28474	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1021	-5.48	1.82	12	0.71	-866.00	2612.00	8690	20240527	-45.40	3020	20231228	57.12	8690	-45.40	20240527	3045	55.83	20240222	8690	-45.40	20240527	3020	57.12	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
101	20241113	130553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-290	5	-5.80	620857425	130594	90.61	4925	4935	4665	6500	3500	5000	4754.10	0.41	0	-33536	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1013	-5.44	1.80	12	0.61	-866.00	2612.00	8690	20240527	-45.80	3020	20231228	55.96	8690	-45.80	20240527	3045	54.68	20240222	8690	-45.80	20240527	3020	55.96	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
102	20241113	120551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4780	-220	5	-4.40	465055015	97658	67.76	4925	4935	4665	6500	3500	5000	4762.08	0.41	0	-21587	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1028	-5.52	1.83	12	0.45	-866.00	2612.00	8690	20240527	-44.99	3020	20231228	58.28	8690	-44.99	20240527	3045	56.98	20240222	8690	-44.99	20240527	3020	58.28	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
103	20241113	110548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4760	-240	5	-4.80	435230080	91385	63.41	4925	4935	4665	6500	3500	5000	4762.60	0.41	0	-22205	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1024	-5.50	1.82	12	0.42	-866.00	2612.00	8690	20240527	-45.22	3020	20231228	57.62	8690	-45.22	20240527	3045	56.32	20240222	8690	-45.22	20240527	3020	57.62	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
104	20241113	100549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-210	5	-4.20	313824555	65637	45.54	4925	4935	4680	6500	3500	5000	4781.21	0.41	0	-9660	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1031	-5.53	1.83	12	0.31	-866.00	2612.00	8690	20240527	-44.88	3020	20231228	58.61	8690	-44.88	20240527	3045	57.31	20240222	8690	-44.88	20240527	3020	58.61	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
105	20241113	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4815	-185	5	-3.70	68502900	14110	9.79	4925	4935	4805	6500	3500	5000	4854.92	0.41	0	6556	5430	5215	4915	4700	4400	5322	4807	108	1500	500	3400	5	1	21515292	1036	-5.56	1.84	12	0.07	-866.00	2612.00	8690	20240527	-44.59	3020	20231228	59.44	8690	-44.59	20240527	3045	58.13	20240222	8690	-44.59	20240527	3020	59.44	20231228	0.00	N	175140	500	107 억		88684	N	N	0	N	00	N
106	20241112	160816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	300	2	6.38	702171720	143589	90.81	4700	5130	4615	6110	3290	4700	4890.09	0.42	0	-1355	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	10	1	21515292	1076	-5.77	1.91	12	0.67	-866.00	2612.00	8690	20240527	-42.46	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	8690	-42.46	20240527	3020	65.56	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
107	20241112	150823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	330	2	7.02	667858005	136732	86.47	4700	5130	4615	6110	3290	4700	4884.43	0.42	0	-1512	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	10	1	21515292	1082	-5.81	1.93	12	0.64	-866.00	2612.00	8690	20240527	-42.12	3020	20231228	66.56	8690	-42.12	20240527	3045	65.19	20240222	8690	-42.12	20240527	3020	66.56	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
108	20241112	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	240	2	5.11	409674250	85255	53.92	4700	5100	4615	6110	3290	4700	4805.28	0.42	0	-7147	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	5	1	21515292	1063	-5.70	1.89	12	0.40	-866.00	2612.00	8690	20240527	-43.15	3020	20231228	63.58	8690	-43.15	20240527	3045	62.23	20240222	8690	-43.15	20240527	3020	63.58	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
109	20241112	130825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	175	2	3.72	380720115	79324	50.17	4700	5100	4615	6110	3290	4700	4799.56	0.42	0	-7241	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	5	1	21515292	1049	-5.63	1.87	12	0.37	-866.00	2612.00	8690	20240527	-43.90	3020	20231228	61.42	8690	-43.90	20240527	3045	60.10	20240222	8690	-43.90	20240527	3020	61.42	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
110	20241112	120824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4875	175	2	3.72	353214875	73680	46.60	4700	5100	4615	6110	3290	4700	4793.90	0.42	0	-8056	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	5	1	21515292	1049	-5.63	1.87	12	0.34	-866.00	2612.00	8690	20240527	-43.90	3020	20231228	61.42	8690	-43.90	20240527	3045	60.10	20240222	8690	-43.90	20240527	3020	61.42	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
111	20241112	110823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4830	130	2	2.77	223733905	47584	30.09	4700	4870	4615	6110	3290	4700	4701.87	0.42	0	-1915	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	5	1	21515292	1039	-5.58	1.85	12	0.22	-866.00	2612.00	8690	20240527	-44.42	3020	20231228	59.93	8690	-44.42	20240527	3045	58.62	20240222	8690	-44.42	20240527	3020	59.93	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
112	20241112	100821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	-55	5	-1.17	128108260	27622	17.47	4700	4735	4615	6110	3290	4700	4637.91	0.42	0	5757	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	5	1	21515292	999	-5.36	1.78	12	0.13	-866.00	2612.00	8690	20240527	-46.55	3020	20231228	53.81	8690	-46.55	20240527	3045	52.55	20240222	8690	-46.55	20240527	3020	53.81	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
113	20241112	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4665	-35	5	-0.74	27228410	5837	3.69	4700	4735	4630	6110	3290	4700	4664.80	0.42	0	-2921	5300	5000	4800	4500	4300	4900	4400	108	1410	500	3190	5	1	21515292	1004	-5.39	1.79	12	0.03	-866.00	2612.00	8690	20240527	-46.32	3020	20231228	54.47	8690	-46.32	20240527	3045	53.20	20240222	8690	-46.32	20240527	3020	54.47	20231228	0.00	N	175140	500	107 억		89823	N	N	0	N	00	N
114	20241111	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-320	5	-6.37	759099855	158081	181.12	5070	5100	4600	6520	3520	5020	4802.00	0.33	0	18456	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	5	1	21515292	1011	-5.43	1.80	12	0.73	-866.00	2612.00	9550	20231102	-50.79	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	8690	-45.91	20240527	3020	55.63	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
115	20241111	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4670	-350	5	-6.97	751612550	156485	179.29	5070	5100	4600	6520	3520	5020	4803.10	0.33	0	18892	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	5	1	21515292	1005	-5.39	1.79	12	0.73	-866.00	2612.00	9550	20231102	-51.10	3020	20231228	54.64	8690	-46.26	20240527	3045	53.37	20240222	8690	-46.26	20240527	3020	54.64	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
116	20241111	140827	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4700	-320	5	-6.37	679884980	141124	161.69	5070	5100	4600	6520	3520	5020	4817.64	0.33	0	25576	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	5	1	21515292	1011	-5.43	1.80	12	0.66	-866.00	2612.00	9550	20231102	-50.79	3020	20231228	55.63	8690	-45.91	20240527	3045	54.35	20240222	8690	-45.91	20240527	3020	55.63	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
117	20241111	130823	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-345	5	-6.87	650964945	134951	154.62	5070	5100	4600	6520	3520	5020	4823.71	0.33	0	28161	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	5	1	21515292	1006	-5.40	1.79	12	0.63	-866.00	2612.00	9550	20231102	-51.05	3020	20231228	54.80	8690	-46.20	20240527	3045	53.53	20240222	8690	-46.20	20240527	3020	54.80	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
118	20241111	120821	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4685	-335	5	-6.67	549647735	113114	129.60	5070	5100	4600	6520	3520	5020	4859.24	0.33	0	24819	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	5	1	21515292	1008	-5.41	1.79	12	0.53	-866.00	2612.00	9550	20231102	-50.94	3020	20231228	55.13	8690	-46.09	20240527	3045	53.86	20240222	8690	-46.09	20240527	3020	55.13	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
119	20241111	110818	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	-290	5	-5.78	389446445	78745	90.22	5070	5100	4650	6520	3520	5020	4945.67	0.33	0	14292	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	5	1	21515292	1018	-5.46	1.81	12	0.37	-866.00	2612.00	9550	20231102	-50.47	3020	20231228	56.62	8690	-45.57	20240527	3045	55.34	20240222	8690	-45.57	20240527	3020	56.62	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
120	20241111	100814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-50	5	-1.00	244472770	48846	55.97	5070	5100	4945	6520	3520	5020	5004.97	0.33	0	7673	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	5	1	21515292	1069	-5.74	1.90	12	0.23	-866.00	2612.00	9550	20231102	-47.96	3020	20231228	64.57	8690	-42.81	20240527	3045	63.22	20240222	8690	-42.81	20240527	3020	64.57	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
121	20241111	090811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	10	2	0.20	42516440	8427	9.66	5070	5100	5000	6520	3520	5020	5045.26	0.33	0	-615	5456	5237	5091	4872	4726	5347	4982	108	1500	500	3410	10	1	21515292	1082	-5.81	1.93	12	0.04	-866.00	2612.00	9550	20231102	-47.33	3020	20231228	66.56	8690	-42.12	20240527	3045	65.19	20240222	8690	-42.12	20240527	3020	66.56	20231228	0.00	N	175140	500	107 억		71373	N	N	0	N	00	N
122	20241108	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	75	2	1.52	449399020	87049	170.02	4985	5310	4945	6420	3465	4945	5162.60	0.30	0	7693	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1080	-5.80	1.92	12	0.40	-866.00	2612.00	9780	20231101	-48.67	3020	20231228	66.23	8690	-42.23	20240527	3045	64.86	20240222	8690	-42.23	20240527	3020	66.23	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
123	20241108	150815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	135	2	2.73	440425520	85266	166.54	4985	5310	4945	6420	3465	4945	5165.31	0.30	0	7502	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1093	-5.87	1.94	12	0.40	-866.00	2612.00	9780	20231101	-48.06	3020	20231228	68.21	8690	-41.54	20240527	3045	66.83	20240222	8690	-41.54	20240527	3020	68.21	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
124	20241108	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	205	2	4.15	415813520	80409	157.05	4985	5310	4945	6420	3465	4945	5171.23	0.30	0	7865	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1108	-5.95	1.97	12	0.37	-866.00	2612.00	9780	20231101	-47.34	3020	20231228	70.53	8690	-40.74	20240527	3045	69.13	20240222	8690	-40.74	20240527	3020	70.53	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
125	20241108	130816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	145	2	2.93	373721365	72139	140.90	4985	5310	4955	6420	3465	4945	5180.57	0.30	0	9404	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1095	-5.88	1.95	12	0.34	-866.00	2612.00	9780	20231101	-47.96	3020	20231228	68.54	8690	-41.43	20240527	3045	67.16	20240222	8690	-41.43	20240527	3020	68.54	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
126	20241108	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	275	2	5.56	333267745	64206	125.40	4985	5310	4955	6420	3465	4945	5190.60	0.30	0	9678	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1123	-6.03	2.00	12	0.30	-866.00	2612.00	9780	20231101	-46.63	3020	20231228	72.85	8690	-39.93	20240527	3045	71.43	20240222	8690	-39.93	20240527	3020	72.85	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
127	20241108	110813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	175	2	3.54	269120255	51799	101.17	4985	5310	4955	6420	3465	4945	5195.47	0.30	0	6795	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1102	-5.91	1.96	12	0.24	-866.00	2612.00	9780	20231101	-47.65	3020	20231228	69.54	8690	-41.08	20240527	3045	68.14	20240222	8690	-41.08	20240527	3020	69.54	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
128	20241108	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	255	2	5.16	236749915	45470	88.81	4985	5310	4955	6420	3465	4945	5206.73	0.30	0	4930	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1119	-6.00	1.99	12	0.21	-866.00	2612.00	9780	20231101	-46.83	3020	20231228	72.19	8690	-40.16	20240527	3045	70.77	20240222	8690	-40.16	20240527	3020	72.19	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
129	20241108	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	85	2	1.72	11382605	2281	4.46	4985	5030	4955	6420	3465	4945	4990.18	0.30	0	288	5158	5051	4983	4876	4808	5017	4842	108	1475	500	3360	10	1	21515292	1082	-5.81	1.93	12	0.01	-866.00	2612.00	9780	20231101	-48.57	3020	20231228	66.56	8690	-42.12	20240527	3045	65.19	20240222	8690	-42.12	20240527	3020	66.56	20231228	0.00	N	175140	500	107 억		63638	N	N	0	N	00	N
130	20241107	160808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-125	5	-2.47	254852845	51194	74.15	5060	5090	4915	6590	3550	5070	4978.18	0.31	0	-4239	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	5	1	21515292	1064	-5.71	1.89	12	0.24	-866.00	2612.00	10370	20231031	-52.31	3020	20231228	63.74	8690	-43.10	20240527	3045	62.40	20240222	8690	-43.10	20240527	3020	63.74	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
131	20241107	150812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-115	5	-2.27	238039140	47793	69.23	5060	5090	4915	6590	3550	5070	4980.63	0.31	0	-4701	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	5	1	21515292	1066	-5.72	1.90	12	0.22	-866.00	2612.00	10370	20231031	-52.22	3020	20231228	64.07	8690	-42.98	20240527	3045	62.73	20240222	8690	-42.98	20240527	3020	64.07	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
132	20241107	140814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-90	5	-1.78	223803010	44916	65.06	5060	5090	4915	6590	3550	5070	4982.70	0.31	0	-4789	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	5	1	21515292	1071	-5.75	1.91	12	0.21	-866.00	2612.00	10370	20231031	-51.98	3020	20231228	64.90	8690	-42.69	20240527	3045	63.55	20240222	8690	-42.69	20240527	3020	64.90	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
133	20241107	130815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-80	5	-1.58	211944380	42538	61.61	5060	5090	4915	6590	3550	5070	4982.47	0.31	0	-2872	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	5	1	21515292	1074	-5.76	1.91	12	0.20	-866.00	2612.00	10370	20231031	-51.88	3020	20231228	65.23	8690	-42.58	20240527	3045	63.88	20240222	8690	-42.58	20240527	3020	65.23	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
134	20241107	120811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	0	3	0.00	180937740	36366	52.67	5060	5070	4915	6590	3550	5070	4975.46	0.31	0	-1994	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	10	1	21515292	1091	-5.85	1.94	12	0.17	-866.00	2612.00	10370	20231031	-51.11	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	8690	-41.66	20240527	3020	67.88	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
135	20241107	110808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	0	3	0.00	177082030	35605	51.57	5060	5070	4915	6590	3550	5070	4973.52	0.31	0	-1953	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	10	1	21515292	1091	-5.85	1.94	12	0.17	-866.00	2612.00	10370	20231031	-51.11	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	8690	-41.66	20240527	3020	67.88	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
136	20241107	100809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-90	5	-1.78	130965600	26378	38.21	5060	5060	4915	6590	3550	5070	4964.96	0.31	0	757	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	5	1	21515292	1071	-5.75	1.91	12	0.12	-866.00	2612.00	10370	20231031	-51.98	3020	20231228	64.90	8690	-42.69	20240527	3045	63.55	20240222	8690	-42.69	20240527	3020	64.90	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
137	20241107	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-70	5	-1.38	42417720	8478	12.28	5060	5060	5000	6590	3550	5070	5003.27	0.31	0	-149	5336	5202	5126	4992	4916	5165	4955	108	1520	500	3440	10	1	21515292	1076	-5.77	1.91	12	0.04	-866.00	2612.00	10370	20231031	-51.78	3020	20231228	65.56	8690	-42.46	20240527	3045	64.20	20240222	8690	-42.46	20240527	3020	65.56	20231228	0.00	N	175140	500	107 억		67004	N	N	0	N	00	N
138	20241106	160815	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-70	5	-1.36	351902280	68820	137.37	5190	5260	5050	6680	3600	5140	5113.40	0.30	0	2721	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1091	-5.85	1.94	12	0.32	-866.00	2612.00	10370	20231031	-51.11	3020	20231228	67.88	8690	-41.66	20240527	3045	66.50	20240222	8690	-41.66	20240527	3020	67.88	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
139	20241106	150840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	0	3	0.00	315774850	61733	123.22	5190	5260	5050	6680	3600	5140	5115.17	0.30	0	2280	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1106	-5.94	1.97	12	0.29	-866.00	2612.00	10370	20231031	-50.43	3020	20231228	70.20	8690	-40.85	20240527	3045	68.80	20240222	8690	-40.85	20240527	3020	70.20	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
140	20241106	140832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-80	5	-1.56	281357540	54967	109.72	5190	5260	5050	6680	3600	5140	5118.66	0.30	0	761	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1089	-5.84	1.94	12	0.26	-866.00	2612.00	10370	20231031	-51.21	3020	20231228	67.55	8690	-41.77	20240527	3045	66.17	20240222	8690	-41.77	20240527	3020	67.55	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
141	20241106	130843	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-20	5	-0.39	250581750	48905	97.62	5190	5260	5050	6680	3600	5140	5123.85	0.30	0	2932	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1102	-5.91	1.96	12	0.23	-866.00	2612.00	10370	20231031	-50.63	3020	20231228	69.54	8690	-41.08	20240527	3045	68.14	20240222	8690	-41.08	20240527	3020	69.54	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
142	20241106	120814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-10	5	-0.19	216920080	42292	84.42	5190	5260	5050	6680	3600	5140	5129.10	0.30	0	4676	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1104	-5.92	1.96	12	0.20	-866.00	2612.00	10370	20231031	-50.53	3020	20231228	69.87	8690	-40.97	20240527	3045	68.47	20240222	8690	-40.97	20240527	3020	69.87	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
143	20241106	110817	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	50	2	0.97	170275780	33244	66.36	5190	5260	5050	6680	3600	5140	5122.00	0.30	0	8279	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1117	-5.99	1.99	12	0.15	-866.00	2612.00	10370	20231031	-49.95	3020	20231228	71.85	8690	-40.28	20240527	3045	70.44	20240222	8690	-40.28	20240527	3020	71.85	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
144	20241106	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-30	5	-0.58	86083190	16848	33.63	5190	5200	5050	6680	3600	5140	5109.40	0.30	0	2117	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1099	-5.90	1.96	12	0.08	-866.00	2612.00	10370	20231031	-50.72	3020	20231228	69.21	8690	-41.20	20240527	3045	67.82	20240222	8690	-41.20	20240527	3020	69.21	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
145	20241106	090816	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	0	3	0.00	4644800	899	1.79	5190	5200	5100	6680	3600	5140	5166.63	0.30	0	-182	5293	5216	5123	5046	4953	5170	5000	108	1540	500	3490	10	1	21515292	1106	-5.94	1.97	12	0.00	-866.00	2612.00	10370	20231031	-50.43	3020	20231228	70.20	8690	-40.85	20240527	3045	68.80	20240222	8690	-40.85	20240527	3020	70.20	20231228	0.00	N	175140	500	107 억		64283	N	N	0	N	00	N
146	20241105	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-90	5	-1.72	255243730	50053	23.19	5170	5200	5030	6790	3670	5230	5099.42	0.32	0	-3555	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1106	-5.94	1.97	12	0.23	-866.00	2612.00	10370	20231031	-50.43	3020	20231228	70.20	8690	-40.85	20240527	3045	68.80	20240222	8690	-40.85	20240527	3020	70.20	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
147	20241105	150810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	-100	5	-1.91	250687100	49163	22.78	5170	5200	5030	6790	3670	5230	5099.10	0.32	0	-3426	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1104	-5.92	1.96	12	0.23	-866.00	2612.00	10370	20231031	-50.53	3020	20231228	69.87	8690	-40.97	20240527	3045	68.47	20240222	8690	-40.97	20240527	3020	69.87	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
148	20241105	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-80	5	-1.53	226483510	44432	20.58	5170	5200	5030	6790	3670	5230	5097.31	0.32	0	-4482	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1108	-5.95	1.97	12	0.21	-866.00	2612.00	10370	20231031	-50.34	3020	20231228	70.53	8690	-40.74	20240527	3045	69.13	20240222	8690	-40.74	20240527	3020	70.53	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
149	20241105	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-60	5	-1.15	195772360	38435	17.81	5170	5200	5030	6790	3670	5230	5093.60	0.32	0	-1751	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1112	-5.97	1.98	12	0.18	-866.00	2612.00	10370	20231031	-50.14	3020	20231228	71.19	8690	-40.51	20240527	3045	69.79	20240222	8690	-40.51	20240527	3020	71.19	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
150	20241105	120803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-120	5	-2.29	176775730	34699	16.08	5170	5200	5030	6790	3670	5230	5094.55	0.32	0	-1092	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1099	-5.90	1.96	12	0.16	-866.00	2612.00	10370	20231031	-50.72	3020	20231228	69.21	8690	-41.20	20240527	3045	67.82	20240222	8690	-41.20	20240527	3020	69.21	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
151	20241105	110753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-130	5	-2.49	164613960	32310	14.97	5170	5200	5030	6790	3670	5230	5094.83	0.32	0	-865	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1097	-5.89	1.95	12	0.15	-866.00	2612.00	10370	20231031	-50.82	3020	20231228	68.87	8690	-41.31	20240527	3045	67.49	20240222	8690	-41.31	20240527	3020	68.87	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
152	20241105	100801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-150	5	-2.87	103722340	20267	9.39	5170	5200	5050	6790	3670	5230	5117.79	0.32	0	-3015	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1093	-5.87	1.94	12	0.09	-866.00	2612.00	10370	20231031	-51.01	3020	20231228	68.21	8690	-41.54	20240527	3045	66.83	20240222	8690	-41.54	20240527	3020	68.21	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
153	20241105	090758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-90	5	-1.72	17516550	3416	1.58	5170	5190	5090	6790	3670	5230	5127.80	0.32	0	995	5740	5485	5205	4950	4670	5612	5077	108	1560	500	3550	10	1	21515292	1106	-5.94	1.97	12	0.02	-866.00	2612.00	10370	20231031	-50.43	3020	20231228	70.20	8690	-40.85	20240527	3045	68.80	20240222	8690	-40.85	20240527	3020	70.20	20231228	0.00	N	175140	500	107 억		67838	N	N	0	N	00	N
154	20241104	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-10	5	-0.19	1106029120	215592	44.13	5200	5460	4925	6810	3670	5240	5130.18	0.44	0	-26611	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	10	1	21515292	1125	-6.04	2.00	12	1.00	-866.00	2612.00	10390	20231026	-49.66	3020	20231228	73.18	8690	-39.82	20240527	3045	71.76	20240222	8690	-39.82	20240527	3020	73.18	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
155	20241104	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	0	3	0.00	1065248320	207762	42.53	5200	5460	4925	6810	3670	5240	5127.25	0.44	0	-28925	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	10	1	21515292	1127	-6.05	2.01	12	0.97	-866.00	2612.00	10390	20231026	-49.57	3020	20231228	73.51	8690	-39.70	20240527	3045	72.09	20240222	8690	-39.70	20240527	3020	73.51	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
156	20241104	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-50	5	-0.95	926559680	181200	37.09	5200	5460	4925	6810	3670	5240	5113.46	0.44	0	-23229	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	10	1	21515292	1117	-5.99	1.99	12	0.84	-866.00	2612.00	10390	20231026	-50.05	3020	20231228	71.85	8690	-40.28	20240527	3045	70.44	20240222	8690	-40.28	20240527	3020	71.85	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
157	20241104	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-270	5	-5.15	774438140	151323	30.98	5200	5460	4925	6810	3670	5240	5117.77	0.44	0	-19144	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	5	1	21515292	1069	-5.74	1.90	12	0.70	-866.00	2612.00	10390	20231026	-52.17	3020	20231228	64.57	8690	-42.81	20240527	3045	63.22	20240222	8690	-42.81	20240527	3020	64.57	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
158	20241104	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-280	5	-5.34	752972430	146997	30.09	5200	5460	4925	6810	3670	5240	5122.36	0.44	0	-17990	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	5	1	21515292	1067	-5.73	1.90	12	0.68	-866.00	2612.00	10390	20231026	-52.26	3020	20231228	64.24	8690	-42.92	20240527	3045	62.89	20240222	8690	-42.92	20240527	3020	64.24	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
159	20241104	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-280	5	-5.34	649520510	126194	25.83	5200	5460	4925	6810	3670	5240	5146.99	0.44	0	-19320	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	5	1	21515292	1067	-5.73	1.90	12	0.59	-866.00	2612.00	10390	20231026	-52.26	3020	20231228	64.24	8690	-42.92	20240527	3045	62.89	20240222	8690	-42.92	20240527	3020	64.24	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
160	20241104	100731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-190	5	-3.63	526159030	101549	20.79	5200	5460	4990	6810	3670	5240	5181.33	0.44	0	-21422	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	10	1	21515292	1087	-5.83	1.93	12	0.47	-866.00	2612.00	10390	20231026	-51.40	3020	20231228	67.22	8690	-41.89	20240527	3045	65.85	20240222	8690	-41.89	20240527	3020	67.22	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
161	20241104	090740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	-10	5	-0.19	243924760	45947	9.41	5200	5460	5020	6810	3670	5240	5308.84	0.44	0	-18421	6263	5751	5018	4506	3773	6007	4762	108	1570	500	3560	10	1	21515292	1125	-6.04	2.00	12	0.21	-866.00	2612.00	10390	20231026	-49.66	3020	20231228	73.18	8690	-39.82	20240527	3045	71.76	20240222	8690	-39.82	20240527	3020	73.18	20231228	0.00	N	175140	500	107 억		93924	N	N	0	N	00	N
162	20241101	160715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	860	2	19.63	2391773725	487432	421.80	4365	5530	4285	5690	3070	4380	4906.42	0.47	0	-5708	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	10	1	21515292	1127	-6.05	2.01	12	2.27	-866.00	2612.00	10880	20231025	-51.84	3020	20231228	73.51	8690	-39.70	20240527	3045	72.09	20240222	9780	-46.42	20231101	3020	73.51	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N
163	20241101	150731	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	880	2	20.09	2183200405	447092	386.89	4365	5530	4285	5690	3070	4380	4883.11	0.47	0	-4833	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	10	1	21515292	1132	-6.07	2.01	12	2.08	-866.00	2612.00	10880	20231025	-51.65	3020	20231228	74.17	8690	-39.47	20240527	3045	72.74	20240222	9780	-46.22	20231101	3020	74.17	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N
164	20241101	140708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4795	415	2	9.47	1061356005	229391	198.50	4365	4930	4285	5690	3070	4380	4626.84	0.47	0	12254	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	5	1	21515292	1032	-5.54	1.84	12	1.07	-866.00	2612.00	10880	20231025	-55.93	3020	20231228	58.77	8690	-44.82	20240527	3045	57.47	20240222	9780	-50.97	20231101	3020	58.77	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N
165	20241101	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4730	350	2	7.99	957408480	207559	179.61	4365	4930	4285	5690	3070	4380	4612.71	0.47	0	11818	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	5	1	21515292	1018	-5.46	1.81	12	0.96	-866.00	2612.00	10880	20231025	-56.53	3020	20231228	56.62	8690	-45.57	20240527	3045	55.34	20240222	9780	-51.64	20231101	3020	56.62	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N
166	20241101	120839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	365	2	8.33	661942675	146102	126.43	4365	4805	4285	5690	3070	4380	4530.69	0.47	0	14026	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	5	1	21515292	1021	-5.48	1.82	12	0.68	-866.00	2612.00	10880	20231025	-56.39	3020	20231228	57.12	8690	-45.40	20240527	3045	55.83	20240222	9780	-51.48	20231101	3020	57.12	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N
167	20241101	110836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4410	30	2	0.68	172812900	40046	34.65	4365	4440	4285	5690	3070	4380	4315.36	0.47	0	9243	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	5	1	21515292	949	-5.09	1.69	12	0.19	-866.00	2612.00	10880	20231025	-59.47	3020	20231228	46.03	8690	-49.25	20240527	3045	44.83	20240222	9780	-54.91	20231101	3020	46.03	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N
168	20241101	100837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4325	-55	5	-1.26	145267160	33742	29.20	4365	4440	4285	5690	3070	4380	4305.23	0.47	0	8157	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	5	1	21515292	931	-4.99	1.66	12	0.16	-866.00	2612.00	10880	20231025	-60.25	3020	20231228	43.21	8690	-50.23	20240527	3045	42.04	20240222	9780	-55.78	20231101	3020	43.21	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N
169	20241101	090834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	-35	5	-0.80	60579860	14076	12.18	4365	4365	4285	5690	3070	4380	4303.77	0.47	0	6837	4580	4480	4340	4240	4100	4410	4170	108	1310	500	2970	5	1	21515292	935	-5.02	1.66	12	0.07	-866.00	2612.00	10880	20231025	-60.06	3020	20231228	43.87	8690	-50.00	20240527	3045	42.69	20240222	9780	-55.57	20231101	3020	43.87	20231228	0.00	N	175140	500	107 억		100434	N	N	0	N	00	N