KissMeData/273640/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	161158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	-260	5	-2.24	253777120	22401	284.82	11510	11600	11190	15080	8120	11600	11328.83	0.24	0	-2262	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1244	18.62	2.10	12	0.20	609.00	5404.00	20000	20240711	-43.30	9820	20241115	15.48	20000	-43.30	20240711	9820	15.48	20241115	20000	-43.30	20240711	9820	15.48	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
3	20241129	151214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-240	5	-2.07	236577000	20885	265.54	11510	11600	11190	15080	8120	11600	11327.60	0.24	0	-2106	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1246	18.65	2.10	12	0.19	609.00	5404.00	20000	20240711	-43.20	9820	20241115	15.68	20000	-43.20	20240711	9820	15.68	20241115	20000	-43.20	20240711	9820	15.68	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
4	20241129	141216	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11190	-410	5	-3.53	171506730	15146	192.57	11510	11600	11190	15080	8120	11600	11323.57	0.24	0	-2406	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1227	18.37	2.07	12	0.14	609.00	5404.00	20000	20240711	-44.05	9820	20241115	13.95	20000	-44.05	20240711	9820	13.95	20241115	20000	-44.05	20240711	9820	13.95	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
5	20241129	131210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11240	-360	5	-3.10	152284620	13433	170.79	11510	11600	11200	15080	8120	11600	11336.61	0.24	0	-2499	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1233	18.46	2.08	12	0.12	609.00	5404.00	20000	20240711	-43.80	9820	20241115	14.46	20000	-43.80	20240711	9820	14.46	20241115	20000	-43.80	20240711	9820	14.46	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
6	20241129	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11360	-240	5	-2.07	118927360	10468	133.10	11510	11600	11230	15080	8120	11600	11361.04	0.24	0	-2278	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1246	18.65	2.10	12	0.10	609.00	5404.00	20000	20240711	-43.20	9820	20241115	15.68	20000	-43.20	20240711	9820	15.68	20241115	20000	-43.20	20240711	9820	15.68	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
7	20241129	111215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-320	5	-2.76	102588020	9018	114.66	11510	11600	11280	15080	8120	11600	11375.92	0.24	0	-1199	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1237	18.52	2.09	12	0.08	609.00	5404.00	20000	20240711	-43.60	9820	20241115	14.87	20000	-43.60	20240711	9820	14.87	20241115	20000	-43.60	20240711	9820	14.87	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
8	20241129	101207	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-310	5	-2.67	82458640	7239	92.04	11510	11600	11290	15080	8120	11600	11390.89	0.24	0	-603	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1238	18.54	2.09	12	0.07	609.00	5404.00	20000	20240711	-43.55	9820	20241115	14.97	20000	-43.55	20240711	9820	14.97	20241115	20000	-43.55	20240711	9820	14.97	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
9	20241129	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-150	5	-1.29	15442410	1342	17.06	11510	11600	11450	15080	8120	11600	11507.01	0.24	0	-527	11826	11712	11636	11522	11446	11770	11580	55	3480	500	7190	10	1	10966000	1256	18.80	2.12	12	0.01	609.00	5404.00	20000	20240711	-42.75	9820	20241115	16.60	20000	-42.75	20240711	9820	16.60	20241115	20000	-42.75	20240711	9820	16.60	20241115	2.03	N	273640	500	54 억		26016	N	N	0	N	00	N
10	20241128	161155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	-20	5	-0.17	91861360	7865	60.63	11560	11750	11560	15100	8140	11620	11679.91	0.26	0	-2868	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1272	19.05	2.15	12	0.07	609.00	5404.00	20000	20240711	-42.00	9820	20241115	18.13	20000	-42.00	20240711	9820	18.13	20241115	20000	-42.00	20240711	9820	18.13	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
11	20241128	151218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11610	-10	5	-0.09	87778200	7513	57.92	11560	11750	11560	15100	8140	11620	11683.51	0.26	0	-2813	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1273	19.06	2.15	12	0.07	609.00	5404.00	20000	20240711	-41.95	9820	20241115	18.23	20000	-41.95	20240711	9820	18.23	20241115	20000	-41.95	20240711	9820	18.23	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
12	20241128	141215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	60	2	0.52	63505030	5430	41.86	11560	11750	11560	15100	8140	11620	11695.22	0.26	0	-1763	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1281	19.18	2.16	12	0.05	609.00	5404.00	20000	20240711	-41.60	9820	20241115	18.94	20000	-41.60	20240711	9820	18.94	20241115	20000	-41.60	20240711	9820	18.94	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
13	20241128	131214	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	100	2	0.86	50157560	4287	33.05	11560	11750	11560	15100	8140	11620	11699.92	0.26	0	-1058	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1285	19.24	2.17	12	0.04	609.00	5404.00	20000	20240711	-41.40	9820	20241115	19.35	20000	-41.40	20240711	9820	19.35	20241115	20000	-41.40	20240711	9820	19.35	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
14	20241128	121213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	90	2	0.77	37650940	3218	24.81	11560	11750	11560	15100	8140	11620	11700.11	0.26	0	-895	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1284	19.23	2.17	12	0.03	609.00	5404.00	20000	20240711	-41.45	9820	20241115	19.25	20000	-41.45	20240711	9820	19.25	20241115	20000	-41.45	20240711	9820	19.25	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
15	20241128	111217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	120	2	1.03	25792810	2206	17.01	11560	11750	11560	15100	8140	11620	11692.12	0.26	0	-453	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1287	19.28	2.17	12	0.02	609.00	5404.00	20000	20240711	-41.30	9820	20241115	19.55	20000	-41.30	20240711	9820	19.55	20241115	20000	-41.30	20240711	9820	19.55	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
16	20241128	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11740	120	2	1.03	14554140	1248	9.62	11560	11740	11560	15100	8140	11620	11661.97	0.26	0	59	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1287	19.28	2.17	12	0.01	609.00	5404.00	20000	20240711	-41.30	9820	20241115	19.55	20000	-41.30	20240711	9820	19.55	20241115	20000	-41.30	20240711	9820	19.55	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
17	20241128	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	70	2	0.60	2393990	207	1.60	11560	11690	11560	15100	8140	11620	11565.17	0.26	0	-21	11846	11732	11616	11502	11386	11675	11445	55	3480	500	7200	10	1	10966000	1282	19.20	2.16	12	0.00	609.00	5404.00	20000	20240711	-41.55	9820	20241115	19.04	20000	-41.55	20240711	9820	19.04	20241115	20000	-41.55	20240711	9820	19.04	20241115	2.06	N	273640	500	54 억		28884	N	N	0	N	00	N
18	20241127	161142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11620	-40	5	-0.34	150326060	12902	37.51	11660	11730	11500	15150	8170	11660	11651.39	0.29	0	-2891	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1274	19.08	2.15	12	0.12	609.00	5404.00	20000	20240711	-41.90	9820	20241115	18.33	20000	-41.90	20240711	9820	18.33	20241115	20000	-41.90	20240711	9820	18.33	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
19	20241127	151206	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	10	2	0.09	148385020	12735	37.03	11660	11730	11500	15150	8170	11660	11651.75	0.29	0	-2793	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1280	19.16	2.16	12	0.12	609.00	5404.00	20000	20240711	-41.65	9820	20241115	18.84	20000	-41.65	20240711	9820	18.84	20241115	20000	-41.65	20240711	9820	18.84	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
20	20241127	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-10	5	-0.09	123398550	10591	30.79	11660	11730	11500	15150	8170	11660	11651.27	0.29	0	-2390	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1278	19.13	2.16	12	0.10	609.00	5404.00	20000	20240711	-41.75	9820	20241115	18.64	20000	-41.75	20240711	9820	18.64	20241115	20000	-41.75	20240711	9820	18.64	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
21	20241127	131155	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	40	2	0.34	94770300	8144	23.68	11660	11730	11500	15150	8170	11660	11636.82	0.29	0	-1498	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1283	19.21	2.17	12	0.07	609.00	5404.00	20000	20240711	-41.50	9820	20241115	19.14	20000	-41.50	20240711	9820	19.14	20241115	20000	-41.50	20240711	9820	19.14	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
22	20241127	121209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	20	2	0.17	73525220	6320	18.38	11660	11730	11500	15150	8170	11660	11633.74	0.29	0	-987	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1281	19.18	2.16	12	0.06	609.00	5404.00	20000	20240711	-41.60	9820	20241115	18.94	20000	-41.60	20240711	9820	18.94	20241115	20000	-41.60	20240711	9820	18.94	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
23	20241127	111204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	20	2	0.17	58847080	5064	14.72	11660	11730	11500	15150	8170	11660	11620.67	0.29	0	-461	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1281	19.18	2.16	12	0.05	609.00	5404.00	20000	20240711	-41.60	9820	20241115	18.94	20000	-41.60	20240711	9820	18.94	20241115	20000	-41.60	20240711	9820	18.94	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
24	20241127	101204	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11680	20	2	0.17	40371570	3484	10.13	11660	11680	11500	15150	8170	11660	11587.71	0.29	0	-252	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1281	19.18	2.16	12	0.03	609.00	5404.00	20000	20240711	-41.60	9820	20241115	18.94	20000	-41.60	20240711	9820	18.94	20241115	20000	-41.60	20240711	9820	18.94	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
25	20241127	091203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	0	3	0.00	4815580	413	1.20	11660	11660	11660	15150	8170	11660	11660.00	0.29	0	-98	12126	11892	11646	11412	11166	12010	11530	55	3490	500	7220	10	1	10966000	1279	19.15	2.16	12	0.00	609.00	5404.00	20000	20240711	-41.70	9820	20241115	18.74	20000	-41.70	20240711	9820	18.74	20241115	20000	-41.70	20240711	9820	18.74	20241115	2.08	N	273640	500	54 억		31618	N	N	0	N	00	N
26	20241126	161144	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11660	140	2	1.22	402556000	34390	165.97	11400	11880	11400	14970	8070	11520	11705.84	0.22	0	7983	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1279	19.15	2.16	12	0.31	609.00	5404.00	20000	20240711	-41.70	9820	20241115	18.74	20000	-41.70	20240711	9820	18.74	20241115	20000	-41.70	20240711	9820	18.74	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
27	20241126	151157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	180	2	1.56	398451440	34038	164.27	11400	11880	11400	14970	8070	11520	11706.08	0.22	0	7974	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1283	19.21	2.17	12	0.31	609.00	5404.00	20000	20240711	-41.50	9820	20241115	19.14	20000	-41.50	20240711	9820	19.14	20241115	20000	-41.50	20240711	9820	19.14	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
28	20241126	141157	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	120	2	1.04	375760300	32095	154.89	11400	11880	11400	14970	8070	11520	11707.75	0.22	0	8098	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1276	19.11	2.15	12	0.29	609.00	5404.00	20000	20240711	-41.80	9820	20241115	18.53	20000	-41.80	20240711	9820	18.53	20241115	20000	-41.80	20240711	9820	18.53	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
29	20241126	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11750	230	2	2.00	327792000	27984	135.05	11400	11880	11400	14970	8070	11520	11713.55	0.22	0	8717	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1289	19.29	2.17	12	0.26	609.00	5404.00	20000	20240711	-41.25	9820	20241115	19.65	20000	-41.25	20240711	9820	19.65	20241115	20000	-41.25	20240711	9820	19.65	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
30	20241126	121200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11790	270	2	2.34	291657160	24912	120.23	11400	11880	11400	14970	8070	11520	11707.50	0.22	0	10129	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1293	19.36	2.18	12	0.23	609.00	5404.00	20000	20240711	-41.05	9820	20241115	20.06	20000	-41.05	20240711	9820	20.06	20241115	20000	-41.05	20240711	9820	20.06	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
31	20241126	111203	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	330	2	2.86	258898430	22136	106.83	11400	11880	11400	14970	8070	11520	11695.81	0.22	0	12204	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1299	19.46	2.19	12	0.20	609.00	5404.00	20000	20240711	-40.75	9820	20241115	20.67	20000	-40.75	20240711	9820	20.67	20241115	20000	-40.75	20240711	9820	20.67	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
32	20241126	101213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	200	2	1.74	118208600	10195	49.20	11400	11730	11400	14970	8070	11520	11594.76	0.22	0	5726	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1285	19.24	2.17	12	0.09	609.00	5404.00	20000	20240711	-41.40	9820	20241115	19.35	20000	-41.40	20240711	9820	19.35	20241115	20000	-41.40	20240711	9820	19.35	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
33	20241126	091200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	150	2	1.30	63912260	5535	26.71	11400	11730	11400	14970	8070	11520	11546.93	0.22	0	4136	11826	11672	11396	11242	10966	11750	11320	55	3450	500	7140	10	1	10966000	1280	19.16	2.16	12	0.05	609.00	5404.00	20000	20240711	-41.65	9820	20241115	18.84	20000	-41.65	20240711	9820	18.84	20241115	20000	-41.65	20240711	9820	18.84	20241115	2.11	N	273640	500	54 억		23676	N	N	0	N	00	N
34	20241125	161130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	420	2	3.78	237294530	20720	102.35	11200	11550	11120	14430	7770	11100	11452.44	0.18	0	4395	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1263	18.92	2.13	12	0.19	609.00	5404.00	20000	20240711	-42.40	9820	20241115	17.31	20000	-42.40	20240711	9820	17.31	20241115	20000	-42.40	20240711	9820	17.31	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
35	20241125	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11510	410	2	3.69	233411940	20383	100.68	11200	11550	11120	14430	7770	11100	11451.30	0.18	0	4256	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1262	18.90	2.13	12	0.19	609.00	5404.00	20000	20240711	-42.45	9820	20241115	17.21	20000	-42.45	20240711	9820	17.21	20241115	20000	-42.45	20240711	9820	17.21	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
36	20241125	141150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	400	2	3.60	187126240	16363	80.82	11200	11530	11120	14430	7770	11100	11435.94	0.18	0	2062	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1261	18.88	2.13	12	0.15	609.00	5404.00	20000	20240711	-42.50	9820	20241115	17.11	20000	-42.50	20240711	9820	17.11	20241115	20000	-42.50	20240711	9820	17.11	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
37	20241125	131142	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11520	420	2	3.78	158545000	13880	68.56	11200	11520	11120	14430	7770	11100	11422.55	0.18	0	2156	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1263	18.92	2.13	12	0.13	609.00	5404.00	20000	20240711	-42.40	9820	20241115	17.31	20000	-42.40	20240711	9820	17.31	20241115	20000	-42.40	20240711	9820	17.31	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
38	20241125	121156	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	390	2	3.51	133354550	11689	57.74	11200	11520	11120	14430	7770	11100	11408.55	0.18	0	2141	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1260	18.87	2.13	12	0.11	609.00	5404.00	20000	20240711	-42.55	9820	20241115	17.01	20000	-42.55	20240711	9820	17.01	20241115	20000	-42.55	20240711	9820	17.01	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
39	20241125	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11490	390	2	3.51	90645490	7974	39.39	11200	11490	11120	14430	7770	11100	11367.63	0.18	0	3804	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1260	18.87	2.13	12	0.07	609.00	5404.00	20000	20240711	-42.55	9820	20241115	17.01	20000	-42.55	20240711	9820	17.01	20241115	20000	-42.55	20240711	9820	17.01	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
40	20241125	101133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	300	2	2.70	55347040	4890	24.15	11200	11410	11120	14430	7770	11100	11318.41	0.18	0	2767	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1250	18.72	2.11	12	0.04	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	20000	-43.00	20240711	9820	16.09	20241115	20000	-43.00	20240711	9820	16.09	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
41	20241125	091136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	160	2	1.44	5301560	475	2.35	11200	11260	11120	14430	7770	11100	11161.18	0.18	0	155	11520	11310	11190	10980	10860	11250	10920	55	3330	500	6880	10	1	10966000	1235	18.49	2.08	12	0.00	609.00	5404.00	20000	20240711	-43.70	9820	20241115	14.66	20000	-43.70	20240711	9820	14.66	20241115	20000	-43.70	20240711	9820	14.66	20241115	2.11	N	273640	500	54 억		19244	N	N	0	N	00	N
42	20241122	161032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11100	-150	5	-1.33	225626070	19970	124.00	11160	11400	11070	14620	7880	11250	11302.42	0.22	0	-4415	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1217	18.23	2.05	12	0.18	609.00	5404.00	20000	20240711	-44.50	9820	20241115	13.03	20000	-44.50	20240711	9820	13.03	20241115	20000	-44.50	20240711	9820	13.03	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
43	20241122	151046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-50	5	-0.44	209247770	18496	114.85	11160	11400	11160	14620	7880	11250	11313.14	0.22	0	-4161	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1228	18.39	2.07	12	0.17	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	20000	-44.00	20240711	9820	14.05	20241115	20000	-44.00	20240711	9820	14.05	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
44	20241122	141048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-30	5	-0.27	181933910	16060	99.72	11160	11400	11160	14620	7880	11250	11328.39	0.22	0	-2589	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1230	18.42	2.08	12	0.15	609.00	5404.00	20000	20240711	-43.90	9820	20241115	14.26	20000	-43.90	20240711	9820	14.26	20241115	20000	-43.90	20240711	9820	14.26	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
45	20241122	131042	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	60	2	0.53	144258620	12718	78.97	11160	11400	11160	14620	7880	11250	11342.87	0.22	0	-12	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1240	18.57	2.09	12	0.12	609.00	5404.00	20000	20240711	-43.45	9820	20241115	15.17	20000	-43.45	20240711	9820	15.17	20241115	20000	-43.45	20240711	9820	15.17	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
46	20241122	121050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	100	2	0.89	111362160	9812	60.93	11160	11400	11160	14620	7880	11250	11349.59	0.22	0	615	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1245	18.64	2.10	12	0.09	609.00	5404.00	20000	20240711	-43.25	9820	20241115	15.58	20000	-43.25	20240711	9820	15.58	20241115	20000	-43.25	20240711	9820	15.58	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
47	20241122	111040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11330	80	2	0.71	90267570	7955	49.39	11160	11400	11160	14620	7880	11250	11347.27	0.22	0	1406	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1242	18.60	2.10	12	0.07	609.00	5404.00	20000	20240711	-43.35	9820	20241115	15.38	20000	-43.35	20240711	9820	15.38	20241115	20000	-43.35	20240711	9820	15.38	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
48	20241122	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11370	120	2	1.07	56827620	5015	31.14	11160	11400	11160	14620	7880	11250	11331.53	0.22	0	1724	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1247	18.67	2.10	12	0.05	609.00	5404.00	20000	20240711	-43.15	9820	20241115	15.78	20000	-43.15	20240711	9820	15.78	20241115	20000	-43.15	20240711	9820	15.78	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
49	20241122	091049	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	90	2	0.80	21300230	1886	11.71	11160	11350	11160	14620	7880	11250	11293.87	0.22	0	1089	11583	11416	11243	11076	10903	11500	11160	55	3370	500	6970	10	1	10966000	1244	18.62	2.10	12	0.02	609.00	5404.00	20000	20240711	-43.30	9820	20241115	15.48	20000	-43.30	20240711	9820	15.48	20241115	20000	-43.30	20240711	9820	15.48	20241115	2.13	N	273640	500	54 억		23622	N	N	0	N	00	N
50	20241121	161039	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-40	5	-0.35	180873520	16052	20.93	11210	11410	11070	14670	7910	11290	11268.16	0.28	0	-7455	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1234	18.47	2.08	12	0.15	609.00	5404.00	20000	20240711	-43.75	9820	20241115	14.56	20000	-43.75	20240711	9820	14.56	20241115	20000	-43.75	20240711	9820	14.56	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
51	20241121	151100	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11310	20	2	0.18	174191450	15458	20.16	11210	11410	11070	14670	7910	11290	11268.69	0.28	0	-7440	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1240	18.57	2.09	12	0.14	609.00	5404.00	20000	20240711	-43.45	9820	20241115	15.17	20000	-43.45	20240711	9820	15.17	20241115	20000	-43.45	20240711	9820	15.17	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
52	20241121	141057	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11270	-20	5	-0.18	149694300	13286	17.32	11210	11410	11070	14670	7910	11290	11267.07	0.28	0	-6220	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1236	18.51	2.09	12	0.12	609.00	5404.00	20000	20240711	-43.65	9820	20241115	14.77	20000	-43.65	20240711	9820	14.77	20241115	20000	-43.65	20240711	9820	14.77	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
53	20241121	131050	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11320	30	2	0.27	119786470	10637	13.87	11210	11410	11070	14670	7910	11290	11261.30	0.28	0	-4621	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1241	18.59	2.09	12	0.10	609.00	5404.00	20000	20240711	-43.40	9820	20241115	15.27	20000	-43.40	20240711	9820	15.27	20241115	20000	-43.40	20240711	9820	15.27	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
54	20241121	121051	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11300	10	2	0.09	86559430	7696	10.03	11210	11410	11070	14670	7910	11290	11247.33	0.28	0	-3307	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1239	18.56	2.09	12	0.07	609.00	5404.00	20000	20240711	-43.50	9820	20241115	15.07	20000	-43.50	20240711	9820	15.07	20241115	20000	-43.50	20240711	9820	15.07	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
55	20241121	111055	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	60	2	0.53	64370480	5732	7.47	11210	11410	11070	14670	7910	11290	11230.02	0.28	0	-2113	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1245	18.64	2.10	12	0.05	609.00	5404.00	20000	20240711	-43.25	9820	20241115	15.58	20000	-43.25	20240711	9820	15.58	20241115	20000	-43.25	20240711	9820	15.58	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
56	20241121	101053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11230	-60	5	-0.53	33869980	3028	3.95	11210	11260	11070	14670	7910	11290	11185.59	0.28	0	-1693	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1231	18.44	2.08	12	0.03	609.00	5404.00	20000	20240711	-43.85	9820	20241115	14.36	20000	-43.85	20240711	9820	14.36	20241115	20000	-43.85	20240711	9820	14.36	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
57	20241121	091056	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11200	-90	5	-0.80	9204910	820	1.07	11210	11260	11200	14670	7910	11290	11225.50	0.28	0	-546	11796	11542	11166	10912	10536	11670	11040	55	3380	500	6990	10	1	10966000	1228	18.39	2.07	12	0.01	609.00	5404.00	20000	20240711	-44.00	9820	20241115	14.05	20000	-44.00	20240711	9820	14.05	20241115	20000	-44.00	20240711	9820	14.05	20241115	2.17	N	273640	500	54 억		31011	N	N	0	N	00	N
58	20241120	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	560	2	5.22	858630520	76646	390.27	11240	11420	10790	13940	7520	10730	11199.27	0.17	0	12278	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1238	18.54	2.09	12	0.70	609.00	5404.00	20000	20240711	-43.55	9820	20241115	14.97	20000	-43.55	20240711	9820	14.97	20241115	20000	-43.55	20240711	9820	14.97	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
59	20241120	151059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	410	2	3.82	686274940	61224	311.75	11240	11420	10790	13940	7520	10730	11209.25	0.17	0	531	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1222	18.29	2.06	12	0.56	609.00	5404.00	20000	20240711	-44.30	9820	20241115	13.44	20000	-44.30	20240711	9820	13.44	20241115	20000	-44.30	20240711	9820	13.44	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
60	20241120	141102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11380	650	2	6.06	637456150	56894	289.70	11240	11420	10790	13940	7520	10730	11204.28	0.17	0	3374	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1248	18.69	2.11	12	0.52	609.00	5404.00	20000	20240711	-43.10	9820	20241115	15.89	20000	-43.10	20240711	9820	15.89	20241115	20000	-43.10	20240711	9820	15.89	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
61	20241120	131104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11400	670	2	6.24	562402530	50289	256.07	11240	11420	10790	13940	7520	10730	11183.41	0.17	0	2574	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1250	18.72	2.11	12	0.46	609.00	5404.00	20000	20240711	-43.00	9820	20241115	16.09	20000	-43.00	20240711	9820	16.09	20241115	20000	-43.00	20240711	9820	16.09	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
62	20241120	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11340	610	2	5.68	513704580	46004	234.25	11240	11400	10790	13940	7520	10730	11166.52	0.17	0	1926	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1244	18.62	2.10	12	0.42	609.00	5404.00	20000	20240711	-43.30	9820	20241115	15.48	20000	-43.30	20240711	9820	15.48	20241115	20000	-43.30	20240711	9820	15.48	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
63	20241120	111105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11260	530	2	4.94	442629210	39719	202.25	11240	11400	10790	13940	7520	10730	11144.02	0.17	0	3099	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1235	18.49	2.08	12	0.36	609.00	5404.00	20000	20240711	-43.70	9820	20241115	14.66	20000	-43.70	20240711	9820	14.66	20241115	20000	-43.70	20240711	9820	14.66	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
64	20241120	101102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11060	330	2	3.08	194887870	17702	90.14	11240	11240	10790	13940	7520	10730	11009.37	0.17	0	1308	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1213	18.16	2.05	12	0.16	609.00	5404.00	20000	20240711	-44.70	9820	20241115	12.63	20000	-44.70	20240711	9820	12.63	20241115	20000	-44.70	20240711	9820	12.63	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
65	20241120	091102	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10940	210	2	1.96	51035430	4584	23.34	11240	11240	10790	13940	7520	10730	11133.38	0.17	0	-1664	10976	10852	10726	10602	10476	10915	10665	55	3210	500	6650	10	1	10966000	1200	17.96	2.02	12	0.04	609.00	5404.00	20000	20240711	-45.30	9820	20241115	11.41	20000	-45.30	20240711	9820	11.41	20241115	20000	-45.30	20240711	9820	11.41	20241115	2.17	N	273640	500	54 억		19108	N	N	0	N	00	N
66	20241119	161001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10730	10	2	0.09	210866060	19639	104.00	10620	10850	10600	13930	7510	10720	10737.11	0.20	0	-2708	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1177	17.62	1.99	12	0.18	609.00	5404.00	20000	20240711	-46.35	9820	20241115	9.27	20000	-46.35	20240711	9820	9.27	20241115	20000	-46.35	20240711	9820	9.27	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
67	20241119	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	0	3	0.00	205501500	19139	101.36	10620	10850	10600	13930	7510	10720	10737.32	0.20	0	-2873	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1176	17.60	1.98	12	0.17	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	20000	-46.40	20240711	9820	9.16	20241115	20000	-46.40	20240711	9820	9.16	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
68	20241119	141017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10780	60	2	0.56	181394700	16901	89.50	10620	10850	10600	13930	7510	10720	10732.78	0.20	0	-1598	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1182	17.70	1.99	12	0.15	609.00	5404.00	20000	20240711	-46.10	9820	20241115	9.78	20000	-46.10	20240711	9820	9.78	20241115	20000	-46.10	20240711	9820	9.78	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
69	20241119	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10800	80	2	0.75	158566110	14785	78.30	10620	10850	10600	13930	7510	10720	10724.80	0.20	0	422	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1184	17.73	2.00	12	0.13	609.00	5404.00	20000	20240711	-46.00	9820	20241115	9.98	20000	-46.00	20240711	9820	9.98	20241115	20000	-46.00	20240711	9820	9.98	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
70	20241119	121007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10830	110	2	1.03	125051810	11689	61.90	10620	10850	10600	13930	7510	10720	10698.25	0.20	0	2409	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1188	17.78	2.00	12	0.11	609.00	5404.00	20000	20240711	-45.85	9820	20241115	10.29	20000	-45.85	20240711	9820	10.29	20241115	20000	-45.85	20240711	9820	10.29	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
71	20241119	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	30	2	0.28	110292730	10324	54.67	10620	10850	10600	13930	7510	10720	10683.14	0.20	0	3219	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1179	17.65	1.99	12	0.09	609.00	5404.00	20000	20240711	-46.25	9820	20241115	9.47	20000	-46.25	20240711	9820	9.47	20241115	20000	-46.25	20240711	9820	9.47	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
72	20241119	101044	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	-10	5	-0.09	68568350	6444	34.13	10620	10790	10600	13930	7510	10720	10640.65	0.20	0	2097	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1174	17.59	1.98	12	0.06	609.00	5404.00	20000	20240711	-46.45	9820	20241115	9.06	20000	-46.45	20240711	9820	9.06	20241115	20000	-46.45	20240711	9820	9.06	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
73	20241119	091040	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10650	-70	5	-0.65	16490930	1552	8.22	10620	10790	10620	13930	7510	10720	10625.60	0.20	0	16	10986	10852	10616	10482	10246	10920	10550	55	3210	500	6640	10	1	10966000	1168	17.49	1.97	12	0.01	609.00	5404.00	20000	20240711	-46.75	9820	20241115	8.45	20000	-46.75	20240711	9820	8.45	20241115	20000	-46.75	20240711	9820	8.45	20241115	2.23	N	273640	500	54 억		21746	N	N	0	N	00	N
74	20241118	161006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	280	2	2.68	200709120	18873	32.81	10440	10750	10380	13570	7310	10440	10634.72	0.22	0	-2363	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1176	17.60	1.98	12	0.17	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	20000	-46.40	20240711	9820	9.16	20241115	20000	-46.40	20240711	9820	9.16	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
75	20241118	151019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10680	240	2	2.30	195578210	18394	31.98	10440	10750	10380	13570	7310	10440	10632.72	0.22	0	-2269	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1171	17.54	1.98	12	0.17	609.00	5404.00	20000	20240711	-46.60	9820	20241115	8.76	20000	-46.60	20240711	9820	8.76	20241115	20000	-46.60	20240711	9820	8.76	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
76	20241118	141021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10670	230	2	2.20	170954430	16090	27.97	10440	10750	10380	13570	7310	10440	10624.89	0.22	0	-1124	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1170	17.52	1.97	12	0.15	609.00	5404.00	20000	20240711	-46.65	9820	20241115	8.66	20000	-46.65	20240711	9820	8.66	20241115	20000	-46.65	20240711	9820	8.66	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
77	20241118	131014	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	280	2	2.68	133683310	12608	21.92	10440	10750	10380	13570	7310	10440	10603.05	0.22	0	1108	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1176	17.60	1.98	12	0.11	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	20000	-46.40	20240711	9820	9.16	20241115	20000	-46.40	20240711	9820	9.16	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
78	20241118	121018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10720	280	2	2.68	99716840	9436	16.40	10440	10730	10380	13570	7310	10440	10567.70	0.22	0	3038	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1176	17.60	1.98	12	0.09	609.00	5404.00	20000	20240711	-46.40	9820	20241115	9.16	20000	-46.40	20240711	9820	9.16	20241115	20000	-46.40	20240711	9820	9.16	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
79	20241118	111019	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10510	70	2	0.67	66056290	6278	10.91	10440	10680	10380	13570	7310	10440	10521.87	0.22	0	2334	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1153	17.26	1.94	12	0.06	609.00	5404.00	20000	20240711	-47.45	9820	20241115	7.03	20000	-47.45	20240711	9820	7.03	20241115	20000	-47.45	20240711	9820	7.03	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
80	20241118	101007	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	110	2	1.05	25519580	2424	4.21	10440	10680	10380	13570	7310	10440	10527.88	0.22	0	419	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1157	17.32	1.95	12	0.02	609.00	5404.00	20000	20240711	-47.25	9820	20241115	7.43	20000	-47.25	20240711	9820	7.43	20241115	20000	-47.25	20240711	9820	7.43	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
81	20241118	091005	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10400	-40	5	-0.38	6298830	602	1.05	10440	10680	10380	13570	7310	10440	10463.17	0.22	0	-12	11093	10766	10293	9966	9493	10930	10130	55	3130	500	6470	10	1	10966000	1140	17.08	1.92	12	0.01	609.00	5404.00	20000	20240711	-48.00	9820	20241115	5.91	20000	-48.00	20240711	9820	5.91	20241115	20000	-48.00	20240711	9820	5.91	20241115	2.24	N	273640	500	54 억		24178	N	N	0	N	00	N
82	20241115	161042	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10440	30	2	0.29	586452930	57448	140.83	10310	10620	9820	13530	7290	10410	10208.41	0.19	0	3345	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1145	17.14	1.93	12	0.52	609.00	5404.00	20000	20240711	-47.80	9820	20241115	6.31	20000	-47.80	20240711	9820	6.31	20241115	20000	-47.80	20240711	9820	6.31	20241115	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
83	20241115	151115	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10480	70	2	0.67	569989600	55873	136.97	10310	10620	9820	13530	7290	10410	10201.52	0.19	0	3419	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1149	17.21	1.94	12	0.51	609.00	5404.00	20000	20240711	-47.60	9820	20241115	6.72	20000	-47.60	20240711	9820	6.72	20241115	20000	-47.60	20240711	9820	6.72	20241115	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
84	20241115	141103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10490	80	2	0.77	519861670	51134	125.35	10310	10540	9820	13530	7290	10410	10166.65	0.19	0	3061	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1150	17.22	1.94	12	0.47	609.00	5404.00	20000	20240711	-47.55	9820	20241115	6.82	20000	-47.55	20240711	9820	6.82	20241115	20000	-47.55	20240711	9820	6.82	20241115	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
85	20241115	131102	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10540	130	2	1.25	470162760	46386	113.71	10310	10540	9820	13530	7290	10410	10135.88	0.19	0	5062	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1156	17.31	1.95	12	0.42	609.00	5404.00	20000	20240711	-47.30	9820	20241115	7.33	20000	-47.30	20240711	9820	7.33	20241115	20000	-47.30	20240711	9820	7.33	20241115	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
86	20241115	121103	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10130	-280	5	-2.69	360978490	35817	87.80	10310	10400	9820	13530	7290	10410	10078.41	0.19	0	-190	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1111	16.63	1.87	12	0.33	609.00	5404.00	20000	20240711	-49.35	9820	20241115	3.16	20000	-49.35	20240711	9820	3.16	20241115	20000	-49.35	20240711	9820	3.16	20241115	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
87	20241115	111038	57	100.00	KOSDAQ	신저가	일반전기전자	N	N	N	N		N	10070	-340	5	-3.27	319581940	31723	77.77	10310	10400	9820	13530	7290	10410	10074.14	0.19	0	-587	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1104	16.54	1.86	12	0.29	609.00	5404.00	20000	20240711	-49.65	9820	20241115	2.55	20000	-49.65	20240711	9820	2.55	20241115	20000	-49.65	20240711	9820	2.55	20241115	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
88	20241115	101037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10000	-410	5	-3.94	211281550	20940	51.33	10310	10400	9990	13530	7290	10410	10089.85	0.19	0	-3900	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1097	16.42	1.85	12	0.19	609.00	5404.00	20000	20240711	-50.00	9980	20240805	0.20	20000	-50.00	20240711	9980	0.20	20240805	20000	-50.00	20240711	9980	0.20	20240805	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
89	20241115	090940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10100	-310	5	-2.98	39931080	3895	9.55	10310	10400	10100	13530	7290	10410	10251.88	0.19	0	-1816	10916	10662	10506	10252	10096	10585	10175	55	3120	500	6450	10	1	10966000	1108	16.58	1.87	12	0.04	609.00	5404.00	20000	20240711	-49.50	9980	20240805	1.20	20000	-49.50	20240711	9980	1.20	20240805	20000	-49.50	20240711	9980	1.20	20240805	2.32	N	273640	500	54 억		20796	N	N	0	N	00	N
90	20241114	161030	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10370	-190	5	-1.80	409483090	38786	80.37	10560	10760	10350	13720	7400	10560	10557.50	0.18	0	161	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1137	17.03	1.92	12	0.35	609.00	5404.00	20000	20240711	-48.15	9980	20240805	3.91	20000	-48.15	20240711	9980	3.91	20240805	20000	-48.15	20240711	9980	3.91	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
91	20241114	151037	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10410	-150	5	-1.42	344214430	32539	67.42	10560	10760	10410	13720	7400	10560	10578.52	0.18	0	-1984	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1142	17.09	1.93	12	0.30	609.00	5404.00	20000	20240711	-47.95	9980	20240805	4.31	20000	-47.95	20240711	9980	4.31	20240805	20000	-47.95	20240711	9980	4.31	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
92	20241114	141029	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10550	-10	5	-0.09	254558940	23969	49.67	10560	10760	10530	13720	7400	10560	10620.34	0.18	0	-949	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1157	17.32	1.95	12	0.22	609.00	5404.00	20000	20240711	-47.25	9980	20240805	5.71	20000	-47.25	20240711	9980	5.71	20240805	20000	-47.25	20240711	9980	5.71	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
93	20241114	131031	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10600	40	2	0.38	219626420	20670	42.83	10560	10760	10530	13720	7400	10560	10625.37	0.18	0	-87	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1162	17.41	1.96	12	0.19	609.00	5404.00	20000	20240711	-47.00	9980	20240805	6.21	20000	-47.00	20240711	9980	6.21	20240805	20000	-47.00	20240711	9980	6.21	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
94	20241114	121027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	100	2	0.95	183010340	17214	35.67	10560	10760	10530	13720	7400	10560	10631.48	0.18	0	339	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1169	17.50	1.97	12	0.16	609.00	5404.00	20000	20240711	-46.70	9980	20240805	6.81	20000	-46.70	20240711	9980	6.81	20240805	20000	-46.70	20240711	9980	6.81	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
95	20241114	111027	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10610	50	2	0.47	149303690	14033	29.08	10560	10760	10530	13720	7400	10560	10639.47	0.18	0	1295	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1163	17.42	1.96	12	0.13	609.00	5404.00	20000	20240711	-46.95	9980	20240805	6.31	20000	-46.95	20240711	9980	6.31	20240805	20000	-46.95	20240711	9980	6.31	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
96	20241114	101047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10710	150	2	1.42	40340200	3795	7.86	10560	10710	10560	13720	7400	10560	10629.83	0.18	0	517	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1174	17.59	1.98	12	0.03	609.00	5404.00	20000	20240711	-46.45	9980	20240805	7.31	20000	-46.45	20240711	9980	7.31	20240805	20000	-46.45	20240711	9980	7.31	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
97	20241114	091022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	0	3	0.00	0	0	0.00	0	0	0	13720	7400	10560	0.00	0.18	0	0	11406	10982	10766	10342	10126	10875	10235	55	3160	500	6540	10	1	10966000	1158	17.34	1.95	12	0.00	609.00	5404.00	20000	20240711	-47.20	9980	20240805	5.81	20000	-47.20	20240711	9980	5.81	20240805	20000	-47.20	20240711	9980	5.81	20240805	2.42	N	273640	500	54 억		19485	N	N	0	N	00	N
98	20241113	160657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10560	-480	5	-4.35	518440390	48168	107.20	10850	11190	10550	14350	7730	11040	10763.44	0.17	0	1793	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1158	17.34	1.95	12	0.44	609.00	5404.00	20000	20240711	-47.20	9980	20240805	5.81	20000	-47.20	20240711	9980	5.81	20240805	20000	-47.20	20240711	9980	5.81	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
99	20241113	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10630	-410	5	-3.71	494004630	45858	102.06	10850	11190	10550	14350	7730	11040	10772.49	0.17	0	1979	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1166	17.45	1.97	12	0.42	609.00	5404.00	20000	20240711	-46.85	9980	20240805	6.51	20000	-46.85	20240711	9980	6.51	20240805	20000	-46.85	20240711	9980	6.51	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
100	20241113	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10660	-380	5	-3.44	414931560	38442	85.56	10850	11190	10550	14350	7730	11040	10793.70	0.17	0	3178	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1169	17.50	1.97	12	0.35	609.00	5404.00	20000	20240711	-46.70	9980	20240805	6.81	20000	-46.70	20240711	9980	6.81	20240805	20000	-46.70	20240711	9980	6.81	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
101	20241113	130729	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10690	-350	5	-3.17	354788560	32800	73.00	10850	11190	10550	14350	7730	11040	10816.72	0.17	0	3238	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1172	17.55	1.98	12	0.30	609.00	5404.00	20000	20240711	-46.55	9980	20240805	7.11	20000	-46.55	20240711	9980	7.11	20240805	20000	-46.55	20240711	9980	7.11	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
102	20241113	120719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10890	-150	5	-1.36	271763820	25098	55.86	10850	11190	10550	14350	7730	11040	10828.11	0.17	0	4244	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1194	17.88	2.02	12	0.23	609.00	5404.00	20000	20240711	-45.55	9980	20240805	9.12	20000	-45.55	20240711	9980	9.12	20240805	20000	-45.55	20240711	9980	9.12	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
103	20241113	110718	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10880	-160	5	-1.45	236874660	21879	48.69	10850	11190	10550	14350	7730	11040	10826.58	0.17	0	4679	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1193	17.87	2.01	12	0.20	609.00	5404.00	20000	20240711	-45.60	9980	20240805	9.02	20000	-45.60	20240711	9980	9.02	20240805	20000	-45.60	20240711	9980	9.02	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
104	20241113	100719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10750	-290	5	-2.63	179566790	16541	36.81	10850	11190	10550	14350	7730	11040	10855.86	0.17	0	4243	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1179	17.65	1.99	12	0.15	609.00	5404.00	20000	20240711	-46.25	9980	20240805	7.72	20000	-46.25	20240711	9980	7.72	20240805	20000	-46.25	20240711	9980	7.72	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
105	20241113	090708	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	10980	-60	5	-0.54	32871580	3015	6.71	10850	11190	10850	14350	7730	11040	10902.68	0.17	0	143	11626	11332	11136	10842	10646	11235	10745	55	3310	500	6840	10	1	10966000	1204	18.03	2.03	12	0.03	609.00	5404.00	20000	20240711	-45.10	9980	20240805	10.02	20000	-45.10	20240711	9980	10.02	20240805	20000	-45.10	20240711	9980	10.02	20240805	2.48	N	273640	500	54 억		19045	N	N	0	N	00	N
106	20241112	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11040	-400	5	-3.50	494890630	44249	152.60	11320	11430	10940	14870	8010	11440	11184.36	0.16	0	1451	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1211	18.13	2.04	12	0.40	609.00	5404.00	20000	20240711	-44.80	9980	20240805	10.62	20000	-44.80	20240711	9980	10.62	20240805	20000	-44.80	20240711	9980	10.62	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
107	20241112	151001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11140	-300	5	-2.62	476396500	42576	146.83	11320	11430	10940	14870	8010	11440	11189.32	0.16	0	1764	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1222	18.29	2.06	12	0.39	609.00	5404.00	20000	20240711	-44.30	9980	20240805	11.62	20000	-44.30	20240711	9980	11.62	20240805	20000	-44.30	20240711	9980	11.62	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
108	20241112	141006	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11220	-220	5	-1.92	385309290	34382	118.57	11320	11430	10940	14870	8010	11440	11206.72	0.16	0	1566	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1230	18.42	2.08	12	0.31	609.00	5404.00	20000	20240711	-43.90	9980	20240805	12.42	20000	-43.90	20240711	9980	12.42	20240805	20000	-43.90	20240711	9980	12.42	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
109	20241112	131009	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-190	5	-1.66	349873740	31225	107.69	11320	11430	10940	14870	8010	11440	11204.92	0.16	0	2145	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1234	18.47	2.08	12	0.28	609.00	5404.00	20000	20240711	-43.75	9980	20240805	12.73	20000	-43.75	20240711	9980	12.73	20240805	20000	-43.75	20240711	9980	12.73	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
110	20241112	121003	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11350	-90	5	-0.79	303307820	27102	93.47	11320	11430	10940	14870	8010	11440	11191.34	0.16	0	3573	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1245	18.64	2.10	12	0.25	609.00	5404.00	20000	20240711	-43.25	9980	20240805	13.73	20000	-43.25	20240711	9980	13.73	20240805	20000	-43.25	20240711	9980	13.73	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
111	20241112	110958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11280	-160	5	-1.40	237796890	21279	73.39	11320	11430	10940	14870	8010	11440	11175.19	0.16	0	-89	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1237	18.52	2.09	12	0.19	609.00	5404.00	20000	20240711	-43.60	9980	20240805	13.03	20000	-43.60	20240711	9980	13.03	20240805	20000	-43.60	20240711	9980	13.03	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
112	20241112	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11250	-190	5	-1.66	158912370	14195	48.96	11320	11430	11080	14870	8010	11440	11194.95	0.16	0	-1224	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1234	18.47	2.08	12	0.13	609.00	5404.00	20000	20240711	-43.75	9980	20240805	12.73	20000	-43.75	20240711	9980	12.73	20240805	20000	-43.75	20240711	9980	12.73	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
113	20241112	090956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11290	-150	5	-1.31	22956900	2027	6.99	11320	11430	11290	14870	8010	11440	11325.56	0.16	0	-839	11986	11712	11576	11302	11166	11645	11235	55	3430	500	7090	10	1	10966000	1238	18.54	2.09	12	0.02	609.00	5404.00	20000	20240711	-43.55	9980	20240805	13.13	20000	-43.55	20240711	9980	13.13	20240805	20000	-43.55	20240711	9980	13.13	20240805	2.48	N	273640	500	54 억		17594	N	N	0	N	00	N
114	20241111	160949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11440	-330	5	-2.80	334750060	28984	103.63	11680	11850	11440	15300	8240	11770	11549.49	0.27	0	-12089	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1255	18.78	2.12	12	0.26	609.00	5404.00	20000	20240711	-42.80	9980	20240805	14.63	20000	-42.80	20240711	9980	14.63	20240805	20000	-42.80	20240711	9980	14.63	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
115	20241111	151018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11460	-310	5	-2.63	323489240	28000	100.11	11680	11850	11440	15300	8240	11770	11553.19	0.27	0	-11861	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1257	18.82	2.12	12	0.26	609.00	5404.00	20000	20240711	-42.70	9980	20240805	14.83	20000	-42.70	20240711	9980	14.83	20240805	20000	-42.70	20240711	9980	14.83	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
116	20241111	141004	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-190	5	-1.61	268714410	23257	83.15	11680	11850	11440	15300	8240	11770	11554.13	0.27	0	-10258	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1270	19.01	2.14	12	0.21	609.00	5404.00	20000	20240711	-42.10	9980	20240805	16.03	20000	-42.10	20240711	9980	16.03	20240805	20000	-42.10	20240711	9980	16.03	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
117	20241111	131002	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11570	-200	5	-1.70	224485780	19436	69.49	11680	11850	11440	15300	8240	11770	11550.00	0.27	0	-9219	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1269	19.00	2.14	12	0.18	609.00	5404.00	20000	20240711	-42.15	9980	20240805	15.93	20000	-42.15	20240711	9980	15.93	20240805	20000	-42.15	20240711	9980	15.93	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
118	20241111	120957	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11580	-190	5	-1.61	190904760	16528	59.09	11680	11850	11440	15300	8240	11770	11550.38	0.27	0	-7299	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1270	19.01	2.14	12	0.15	609.00	5404.00	20000	20240711	-42.10	9980	20240805	16.03	20000	-42.10	20240711	9980	16.03	20240805	20000	-42.10	20240711	9980	16.03	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
119	20241111	110956	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	-230	5	-1.95	166142530	14389	51.44	11680	11850	11440	15300	8240	11770	11546.50	0.27	0	-6389	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1265	18.95	2.14	12	0.13	609.00	5404.00	20000	20240711	-42.30	9980	20240805	15.63	20000	-42.30	20240711	9980	15.63	20240805	20000	-42.30	20240711	9980	15.63	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
120	20241111	100950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11450	-320	5	-2.72	129907690	11253	40.23	11680	11850	11440	15300	8240	11770	11544.27	0.27	0	-6855	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1256	18.80	2.12	12	0.10	609.00	5404.00	20000	20240711	-42.75	9980	20240805	14.73	20000	-42.75	20240711	9980	14.73	20240805	20000	-42.75	20240711	9980	14.73	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
121	20241111	090947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11670	-100	5	-0.85	12034570	1030	3.68	11680	11850	11660	15300	8240	11770	11684.05	0.27	0	-285	12090	11930	11710	11550	11330	12010	11630	55	3530	500	7290	10	1	10966000	1280	19.16	2.16	12	0.01	609.00	5404.00	20000	20240711	-41.65	9980	20240805	16.93	20000	-41.65	20240711	9980	16.93	20240805	20000	-41.65	20240711	9980	16.93	20240805	2.50	N	273640	500	54 억		29673	N	N	0	N	00	N
122	20241108	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	130	2	1.12	327544200	27870	113.89	11640	11870	11490	15130	8150	11640	11752.54	0.22	0	5177	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1291	19.33	2.18	12	0.25	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
123	20241108	150951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	120	2	1.03	322081780	27406	112.00	11640	11870	11490	15130	8150	11640	11752.24	0.22	0	5083	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1290	19.31	2.18	12	0.25	609.00	5404.00	20000	20240711	-41.20	9980	20240805	17.84	20000	-41.20	20240711	9980	17.84	20240805	20000	-41.20	20240711	9980	17.84	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
124	20241108	140949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	120	2	1.03	298383570	25395	103.78	11640	11870	11490	15130	8150	11640	11749.70	0.22	0	5660	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1290	19.31	2.18	12	0.23	609.00	5404.00	20000	20240711	-41.20	9980	20240805	17.84	20000	-41.20	20240711	9980	17.84	20240805	20000	-41.20	20240711	9980	17.84	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
125	20241108	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	160	2	1.37	263765560	22447	91.73	11640	11870	11490	15130	8150	11640	11750.59	0.22	0	7381	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1294	19.38	2.18	12	0.20	609.00	5404.00	20000	20240711	-41.00	9980	20240805	18.24	20000	-41.00	20240711	9980	18.24	20240805	20000	-41.00	20240711	9980	18.24	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
126	20241108	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	200	2	1.72	229441870	19538	79.84	11640	11870	11490	15130	8150	11640	11743.37	0.22	0	8231	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1298	19.44	2.19	12	0.18	609.00	5404.00	20000	20240711	-40.80	9980	20240805	18.64	20000	-40.80	20240711	9980	18.64	20240805	20000	-40.80	20240711	9980	18.64	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
127	20241108	110949	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11780	140	2	1.20	200162800	17062	69.73	11640	11870	11490	15130	8150	11640	11731.50	0.22	0	7741	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1292	19.34	2.18	12	0.16	609.00	5404.00	20000	20240711	-41.10	9980	20240805	18.04	20000	-41.10	20240711	9980	18.04	20240805	20000	-41.10	20240711	9980	18.04	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
128	20241108	100958	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11800	160	2	1.37	148833360	12719	51.98	11640	11860	11490	15130	8150	11640	11701.66	0.22	0	8207	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1294	19.38	2.18	12	0.12	609.00	5404.00	20000	20240711	-41.00	9980	20240805	18.24	20000	-41.00	20240711	9980	18.24	20240805	20000	-41.00	20240711	9980	18.24	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
129	20241108	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	10	2	0.09	19936340	1717	7.02	11640	11750	11490	15130	8150	11640	11611.15	0.22	0	806	11960	11800	11640	11480	11320	11720	11400	55	3490	500	7210	10	1	10966000	1278	19.13	2.16	12	0.02	609.00	5404.00	20000	20240711	-41.75	9980	20240805	16.73	20000	-41.75	20240711	9980	16.73	20240805	20000	-41.75	20240711	9980	16.73	20240805	2.55	N	273640	500	54 억		24497	N	N	0	N	00	N
130	20241107	160942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	-60	5	-0.51	277049810	23801	67.41	11700	11800	11480	15210	8190	11700	11639.75	0.25	0	-3113	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1276	19.11	2.15	12	0.22	609.00	5404.00	20000	20240711	-41.80	9980	20240805	16.63	20000	-41.80	20240711	9980	16.63	20240805	20000	-41.80	20240711	9980	16.63	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
131	20241107	150948	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11730	30	2	0.26	253293020	21766	61.65	11700	11800	11480	15210	8190	11700	11636.51	0.25	0	-3013	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1286	19.26	2.17	12	0.20	609.00	5404.00	20000	20240711	-41.35	9980	20240805	17.54	20000	-41.35	20240711	9980	17.54	20240805	20000	-41.35	20240711	9980	17.54	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
132	20241107	140951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	20	2	0.17	236477850	20331	57.58	11700	11800	11480	15210	8190	11700	11630.71	0.25	0	-2650	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1285	19.24	2.17	12	0.19	609.00	5404.00	20000	20240711	-41.40	9980	20240805	17.43	20000	-41.40	20240711	9980	17.43	20240805	20000	-41.40	20240711	9980	17.43	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
133	20241107	130951	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11690	-10	5	-0.09	207826650	17887	50.66	11700	11800	11480	15210	8190	11700	11617.95	0.25	0	-1673	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1282	19.20	2.16	12	0.16	609.00	5404.00	20000	20240711	-41.55	9980	20240805	17.13	20000	-41.55	20240711	9980	17.13	20240805	20000	-41.55	20240711	9980	17.13	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
134	20241107	120946	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11770	70	2	0.60	171826320	14820	41.97	11700	11800	11480	15210	8190	11700	11592.77	0.25	0	-974	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1291	19.33	2.18	12	0.14	609.00	5404.00	20000	20240711	-41.15	9980	20240805	17.94	20000	-41.15	20240711	9980	17.94	20240805	20000	-41.15	20240711	9980	17.94	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
135	20241107	110942	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11650	-50	5	-0.43	135549550	11732	33.23	11700	11710	11480	15210	8190	11700	11551.30	0.25	0	-1943	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1278	19.13	2.16	12	0.11	609.00	5404.00	20000	20240711	-41.75	9980	20240805	16.73	20000	-41.75	20240711	9980	16.73	20240805	20000	-41.75	20240711	9980	16.73	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
136	20241107	100944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11500	-200	5	-1.71	106375940	9203	26.06	11700	11710	11480	15210	8190	11700	11555.70	0.25	0	-1975	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1261	18.88	2.13	12	0.08	609.00	5404.00	20000	20240711	-42.50	9980	20240805	15.23	20000	-42.50	20240711	9980	15.23	20240805	20000	-42.50	20240711	9980	15.23	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
137	20241107	090944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11600	-100	5	-0.85	11165810	955	2.70	11700	11710	11600	15210	8190	11700	11689.81	0.25	0	-320	12206	11952	11776	11522	11346	11865	11435	55	3510	500	7250	10	1	10966000	1272	19.05	2.15	12	0.01	609.00	5404.00	20000	20240711	-42.00	9980	20240805	16.23	20000	-42.00	20240711	9980	16.23	20240805	20000	-42.00	20240711	9980	16.23	20240805	2.59	N	273640	500	54 억		27621	N	N	0	N	00	N
138	20241106	160953	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11700	-120	5	-1.02	416367700	35302	170.94	11850	12030	11600	15360	8280	11820	11794.45	0.24	0	1776	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1283	19.21	2.17	12	0.32	609.00	5404.00	20000	20240711	-41.50	9980	20240805	17.23	20000	-41.50	20240711	9980	17.23	20240805	20000	-41.50	20240711	9980	17.23	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
139	20241106	151022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	-100	5	-0.85	383498650	32491	157.33	11850	12030	11600	15360	8280	11820	11803.23	0.24	0	1429	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1285	19.24	2.17	12	0.30	609.00	5404.00	20000	20240711	-41.40	9980	20240805	17.43	20000	-41.40	20240711	9980	17.43	20240805	20000	-41.40	20240711	9980	17.43	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
140	20241106	141012	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11760	-60	5	-0.51	347490180	29428	142.49	11850	12030	11600	15360	8280	11820	11808.15	0.24	0	751	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1290	19.31	2.18	12	0.27	609.00	5404.00	20000	20240711	-41.20	9980	20240805	17.84	20000	-41.20	20240711	9980	17.84	20240805	20000	-41.20	20240711	9980	17.84	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
141	20241106	131022	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	-110	5	-0.93	277225430	23408	113.34	11850	12030	11650	15360	8280	11820	11843.19	0.24	0	-401	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1284	19.23	2.17	12	0.21	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
142	20241106	120950	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	0	3	0.00	178154770	14949	72.39	11850	12030	11810	15360	8280	11820	11917.50	0.24	0	656	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1296	19.41	2.19	12	0.14	609.00	5404.00	20000	20240711	-40.90	9980	20240805	18.44	20000	-40.90	20240711	9980	18.44	20240805	20000	-40.90	20240711	9980	18.44	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
143	20241106	110954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11940	120	2	1.02	137261020	11506	55.71	11850	12030	11850	15360	8280	11820	11929.52	0.24	0	2559	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1309	19.61	2.21	12	0.10	609.00	5404.00	20000	20240711	-40.30	9980	20240805	19.64	20000	-40.30	20240711	9980	19.64	20240805	20000	-40.30	20240711	9980	19.64	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
144	20241106	101001	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11860	40	2	0.34	100663500	8438	40.86	11850	12030	11850	15360	8280	11820	11929.78	0.24	0	2562	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1301	19.47	2.19	12	0.08	609.00	5404.00	20000	20240711	-40.70	9980	20240805	18.84	20000	-40.70	20240711	9980	18.84	20240805	20000	-40.70	20240711	9980	18.84	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
145	20241106	090954	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11880	60	2	0.51	19252390	1622	7.85	11850	11910	11850	15360	8280	11820	11869.54	0.24	0	579	12193	12006	11903	11716	11613	11955	11665	55	3540	500	7320	10	1	10966000	1303	19.51	2.20	12	0.01	609.00	5404.00	20000	20240711	-40.60	9980	20240805	19.04	20000	-40.60	20240711	9980	19.04	20240805	20000	-40.60	20240711	9980	19.04	20240805	2.63	N	273640	500	54 억		25845	N	N	0	N	00	N
146	20241105	160926	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-200	5	-1.66	244618890	20587	55.34	11850	12090	11800	15620	8420	12020	11882.20	0.24	0	-388	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1296	19.41	2.19	12	0.19	609.00	5404.00	20000	20240711	-40.90	9980	20240805	18.44	20000	-40.90	20240711	9980	18.44	20240805	20000	-40.90	20240711	9980	18.44	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
147	20241105	150945	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	-180	5	-1.50	215503050	18123	48.71	11850	12090	11810	15620	8420	12020	11891.14	0.24	0	720	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1298	19.44	2.19	12	0.17	609.00	5404.00	20000	20240711	-40.80	9980	20240805	18.64	20000	-40.80	20240711	9980	18.64	20240805	20000	-40.80	20240711	9980	18.64	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
148	20241105	140940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11820	-200	5	-1.66	196775400	16543	44.47	11850	12090	11810	15620	8420	12020	11894.78	0.24	0	879	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1296	19.41	2.19	12	0.15	609.00	5404.00	20000	20240711	-40.90	9980	20240805	18.44	20000	-40.90	20240711	9980	18.44	20240805	20000	-40.90	20240711	9980	18.44	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
149	20241105	130947	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11910	-110	5	-0.92	126796400	10646	28.62	11850	12090	11850	15620	8420	12020	11910.24	0.24	0	1983	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1306	19.56	2.20	12	0.10	609.00	5404.00	20000	20240711	-40.45	9980	20240805	19.34	20000	-40.45	20240711	9980	19.34	20240805	20000	-40.45	20240711	9980	19.34	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
150	20241105	120938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	-40	5	-0.33	102105170	8575	23.05	11850	12090	11850	15620	8420	12020	11907.31	0.24	0	1595	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1314	19.67	2.22	12	0.08	609.00	5404.00	20000	20240711	-40.10	9980	20240805	20.04	20000	-40.10	20240711	9980	20.04	20240805	20000	-40.10	20240711	9980	20.04	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
151	20241105	110925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	-30	5	-0.25	95445280	8017	21.55	11850	12090	11850	15620	8420	12020	11905.36	0.24	0	2006	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1315	19.69	2.22	12	0.07	609.00	5404.00	20000	20240711	-40.05	9980	20240805	20.14	20000	-40.05	20240711	9980	20.14	20240805	20000	-40.05	20240711	9980	20.14	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
152	20241105	100933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11920	-100	5	-0.83	74226260	6235	16.76	11850	12090	11850	15620	8420	12020	11904.77	0.24	0	2089	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1307	19.57	2.21	12	0.06	609.00	5404.00	20000	20240711	-40.40	9980	20240805	19.44	20000	-40.40	20240711	9980	19.44	20240805	20000	-40.40	20240711	9980	19.44	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
153	20241105	090930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12090	70	2	0.58	18262850	1539	4.14	11850	12090	11850	15620	8420	12020	11866.70	0.24	0	846	12420	12220	11900	11700	11380	12320	11800	55	3600	500	7450	10	1	10966000	1326	19.85	2.24	12	0.01	609.00	5404.00	20000	20240711	-39.55	9980	20240805	21.14	20000	-39.55	20240711	9980	21.14	20240805	20000	-39.55	20240711	9980	21.14	20240805	2.61	N	273640	500	54 억		26213	N	N	0	N	00	N
154	20241104	160925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12020	310	2	2.65	444183510	37203	120.24	11730	12100	11580	15220	8200	11710	11945.31	0.17	0	7663	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1318	19.74	2.22	12	0.34	609.00	5404.00	20000	20240711	-39.90	9980	20240805	20.44	20000	-39.90	20240711	9980	20.44	20240805	20000	-39.90	20240711	9980	20.44	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
155	20241104	150944	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12000	290	2	2.48	438393470	36721	118.68	11730	12100	11580	15220	8200	11710	11944.58	0.17	0	7671	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1316	19.70	2.22	12	0.33	609.00	5404.00	20000	20240711	-40.00	9980	20240805	20.24	20000	-40.00	20240711	9980	20.24	20240805	20000	-40.00	20240711	9980	20.24	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
156	20241104	140927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12080	370	2	3.16	403305980	33806	109.26	11730	12100	11580	15220	8200	11710	11936.39	0.17	0	7613	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1325	19.84	2.24	12	0.31	609.00	5404.00	20000	20240711	-39.60	9980	20240805	21.04	20000	-39.60	20240711	9980	21.04	20240805	20000	-39.60	20240711	9980	21.04	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
157	20241104	130859	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12070	360	2	3.07	366481860	30753	99.40	11730	12100	11580	15220	8200	11710	11923.56	0.17	0	9007	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1324	19.82	2.23	12	0.28	609.00	5404.00	20000	20240711	-39.65	9980	20240805	20.94	20000	-39.65	20240711	9980	20.94	20240805	20000	-39.65	20240711	9980	20.94	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
158	20241104	120913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	12040	330	2	2.82	317580410	26696	86.28	11730	12100	11580	15220	8200	11710	11903.07	0.17	0	7989	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1320	19.77	2.23	12	0.24	609.00	5404.00	20000	20240711	-39.80	9980	20240805	20.64	20000	-39.80	20240711	9980	20.64	20240805	20000	-39.80	20240711	9980	20.64	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
159	20241104	110906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11990	280	2	2.39	210474000	17805	57.55	11730	12050	11580	15220	8200	11710	11827.34	0.17	0	4352	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1315	19.69	2.22	12	0.16	609.00	5404.00	20000	20240711	-40.05	9980	20240805	20.14	20000	-40.05	20240711	9980	20.14	20240805	20000	-40.05	20240711	9980	20.14	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
160	20241104	100856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11980	270	2	2.31	155380480	13218	42.72	11730	12000	11580	15220	8200	11710	11758.73	0.17	0	3684	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1314	19.67	2.22	12	0.12	609.00	5404.00	20000	20240711	-40.10	9980	20240805	20.04	20000	-40.10	20240711	9980	20.04	20240805	20000	-40.10	20240711	9980	20.04	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
161	20241104	090909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11720	10	2	0.09	22536700	1923	6.22	11730	11850	11720	15220	8200	11710	11728.94	0.17	0	125	12210	11960	11750	11500	11290	12085	11625	55	3510	500	7260	10	1	10966000	1285	19.24	2.17	12	0.02	609.00	5404.00	20000	20240711	-41.40	9980	20240805	17.43	20000	-41.40	20240711	9980	17.43	20240805	20000	-41.40	20240711	9980	17.43	20240805	2.61	N	273640	500	54 억		18543	N	N	0	N	00	N
162	20241101	160838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	70	2	0.60	359692430	30581	241.37	11650	12000	11540	15130	8150	11640	11762.00	0.15	0	1740	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1284	19.23	2.17	12	0.28	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N
163	20241101	150856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11710	70	2	0.60	340226200	28919	228.25	11650	12000	11540	15130	8150	11640	11764.80	0.15	0	1582	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1284	19.23	2.17	12	0.26	609.00	5404.00	20000	20240711	-41.45	9980	20240805	17.33	20000	-41.45	20240711	9980	17.33	20240805	20000	-41.45	20240711	9980	17.33	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N
164	20241101	140824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11850	210	2	1.80	310346700	26381	208.22	11650	12000	11540	15130	8150	11640	11764.02	0.15	0	2324	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1299	19.46	2.19	12	0.24	609.00	5404.00	20000	20240711	-40.75	9980	20240805	18.74	20000	-40.75	20240711	9980	18.74	20240805	20000	-40.75	20240711	9980	18.74	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N
165	20241101	131020	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11870	230	2	1.98	234812270	20045	158.21	11650	11910	11540	15130	8150	11640	11714.26	0.15	0	3462	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1302	19.49	2.20	12	0.18	609.00	5404.00	20000	20240711	-40.65	9980	20240805	18.94	20000	-40.65	20240711	9980	18.94	20240805	20000	-40.65	20240711	9980	18.94	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N
166	20241101	121021	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11840	200	2	1.72	198151360	16953	133.80	11650	11850	11540	15130	8150	11640	11688.28	0.15	0	2435	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1298	19.44	2.19	12	0.15	609.00	5404.00	20000	20240711	-40.80	9980	20240805	18.64	20000	-40.80	20240711	9980	18.64	20240805	20000	-40.80	20240711	9980	18.64	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N
167	20241101	111017	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11810	170	2	1.46	160617870	13768	108.67	11650	11850	11540	15130	8150	11640	11666.03	0.15	0	1979	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1295	19.39	2.19	12	0.13	609.00	5404.00	20000	20240711	-40.95	9980	20240805	18.34	20000	-40.95	20240711	9980	18.34	20240805	20000	-40.95	20240711	9980	18.34	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N
168	20241101	101018	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11640	0	3	0.00	106042790	9117	71.96	11650	11790	11540	15130	8150	11640	11631.32	0.15	0	810	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1276	19.11	2.15	12	0.08	609.00	5404.00	20000	20240711	-41.80	9980	20240805	16.63	20000	-41.80	20240711	9980	16.63	20240805	20000	-41.80	20240711	9980	16.63	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N
169	20241101	091015	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	11540	-100	5	-0.86	32949480	2843	22.44	11650	11700	11540	15130	8150	11640	11589.69	0.15	0	-785	11933	11786	11693	11546	11453	11740	11500	55	3490	500	7210	10	1	10966000	1265	18.95	2.14	12	0.03	609.00	5404.00	20000	20240711	-42.30	9980	20240805	15.63	20000	-42.30	20240711	9980	15.63	20240805	20000	-42.30	20240711	9980	15.63	20240805	2.65	N	273640	500	54 억		16759	N	N	0	N	00	N