KissMeData/388790/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	161344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-15	5	-0.45	8136673440	2355374	304.87	3445	3590	3325	4340	2340	3340	3454.66	0.06	0	-586	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	995	-17.14	4.08	12	7.87	-194.00	814.00	5270	20240627	-36.91	1782	20240315	86.59	5270	-36.91	20240627	1782	86.59	20240315	5270	-36.91	20240627	1782	86.59	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
3	20241129	151402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	25	2	0.75	7907327770	2286585	295.97	3445	3590	3335	4340	2340	3340	3458.14	0.06	0	-14103	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	1007	-17.35	4.13	12	7.64	-194.00	814.00	5270	20240627	-36.15	1782	20240315	88.83	5270	-36.15	20240627	1782	88.83	20240315	5270	-36.15	20240627	1782	88.83	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
4	20241129	141404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3405	65	2	1.95	7300319685	2106115	272.61	3445	3590	3360	4340	2340	3340	3466.25	0.06	0	-13138	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	1019	-17.55	4.18	12	7.04	-194.00	814.00	5270	20240627	-35.39	1782	20240315	91.08	5270	-35.39	20240627	1782	91.08	20240315	5270	-35.39	20240627	1782	91.08	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
5	20241129	131358	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	45	2	1.35	7094773620	2045499	264.76	3445	3590	3360	4340	2340	3340	3468.48	0.06	0	-12338	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	1013	-17.45	4.16	12	6.84	-194.00	814.00	5270	20240627	-35.77	1782	20240315	89.96	5270	-35.77	20240627	1782	89.96	20240315	5270	-35.77	20240627	1782	89.96	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
6	20241129	121401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	70	2	2.10	6917248810	1993049	257.98	3445	3590	3360	4340	2340	3340	3470.69	0.06	0	-11337	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	1020	-17.58	4.19	12	6.66	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
7	20241129	111403	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	55	2	1.65	6579034495	1893482	245.09	3445	3590	3360	4340	2340	3340	3474.57	0.06	0	-5197	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	1016	-17.50	4.17	12	6.33	-194.00	814.00	5270	20240627	-35.58	1782	20240315	90.52	5270	-35.58	20240627	1782	90.52	20240315	5270	-35.58	20240627	1782	90.52	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
8	20241129	101355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	75	2	2.25	6186639700	1778029	230.14	3445	3590	3360	4340	2340	3340	3479.49	0.06	0	-446	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	1022	-17.60	4.20	12	5.94	-194.00	814.00	5270	20240627	-35.20	1782	20240315	91.64	5270	-35.20	20240627	1782	91.64	20240315	5270	-35.20	20240627	1782	91.64	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
9	20241129	091400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	120	2	3.59	4467769910	1273013	164.78	3445	3590	3415	4340	2340	3340	3509.60	0.06	0	-10584	3426	3382	3346	3302	3266	3365	3285	30	1000	100	2130	5	1	29913930	1035	-17.84	4.25	12	4.26	-194.00	814.00	5270	20240627	-34.35	1782	20240315	94.16	5270	-34.35	20240627	1782	94.16	20240315	5270	-34.35	20240627	1782	94.16	20240315	3.76	N	388790	100	29 억		17927	N	N	0	N	00	N
10	20241128	161340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-25	5	-0.74	1828250085	546942	32.48	3355	3390	3310	4370	2360	3365	3342.10	0.17	0	-34188	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	999	-17.22	4.10	12	1.83	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
11	20241128	151406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3320	-45	5	-1.34	1707048710	510720	30.33	3355	3390	3310	4370	2360	3365	3342.43	0.17	0	-32892	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	993	-17.11	4.08	12	1.71	-194.00	814.00	5270	20240627	-37.00	1782	20240315	86.31	5270	-37.00	20240627	1782	86.31	20240315	5270	-37.00	20240627	1782	86.31	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
12	20241128	141404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3350	-15	5	-0.45	1323318080	395178	23.47	3355	3390	3320	4370	2360	3365	3348.66	0.17	0	-32449	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	1002	-17.27	4.12	12	1.32	-194.00	814.00	5270	20240627	-36.43	1782	20240315	87.99	5270	-36.43	20240627	1782	87.99	20240315	5270	-36.43	20240627	1782	87.99	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
13	20241128	131402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3325	-40	5	-1.19	1217159485	363406	21.58	3355	3390	3320	4370	2360	3365	3349.30	0.17	0	-30026	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	995	-17.14	4.08	12	1.21	-194.00	814.00	5270	20240627	-36.91	1782	20240315	86.59	5270	-36.91	20240627	1782	86.59	20240315	5270	-36.91	20240627	1782	86.59	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
14	20241128	121400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-25	5	-0.74	1072483430	319928	19.00	3355	3390	3320	4370	2360	3365	3352.26	0.17	0	-30480	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	999	-17.22	4.10	12	1.07	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
15	20241128	111404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-5	5	-0.15	924844985	275825	16.38	3355	3390	3320	4370	2360	3365	3353.01	0.17	0	-32510	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	1005	-17.32	4.13	12	0.92	-194.00	814.00	5270	20240627	-36.24	1782	20240315	88.55	5270	-36.24	20240627	1782	88.55	20240315	5270	-36.24	20240627	1782	88.55	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
16	20241128	101401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-25	5	-0.74	637489050	190460	11.31	3355	3385	3320	4370	2360	3365	3347.09	0.17	0	-16524	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	999	-17.22	4.10	12	0.64	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
17	20241128	091400	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-20	5	-0.59	258787735	77374	4.60	3355	3365	3320	4370	2360	3365	3344.59	0.17	0	-4806	3611	3487	3421	3297	3231	3455	3265	30	1005	100	2150	5	1	29913930	1001	-17.24	4.11	12	0.26	-194.00	814.00	5270	20240627	-36.53	1782	20240315	87.71	5270	-36.53	20240627	1782	87.71	20240315	5270	-36.53	20240627	1782	87.71	20240315	3.73	N	388790	100	29 억		52111	N	N	0	N	00	N
18	20241127	161325	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	-170	5	-4.81	5723316220	1661528	118.02	3460	3545	3355	4595	2475	3535	3444.69	0.68	0	-151624	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1007	-17.35	4.13	12	5.55	-194.00	814.00	5270	20240627	-36.15	1782	20240315	88.83	5270	-36.15	20240627	1782	88.83	20240315	5270	-36.15	20240627	1782	88.83	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
19	20241127	151352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-155	5	-4.38	5495431645	1593910	113.21	3460	3545	3355	4595	2475	3535	3447.76	0.68	0	-145082	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1011	-17.42	4.15	12	5.33	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
20	20241127	141346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-150	5	-4.24	5152189810	1492498	106.01	3460	3545	3355	4595	2475	3535	3452.05	0.68	0	-135512	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1013	-17.45	4.16	12	4.99	-194.00	814.00	5270	20240627	-35.77	1782	20240315	89.96	5270	-35.77	20240627	1782	89.96	20240315	5270	-35.77	20240627	1782	89.96	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
21	20241127	131342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	-75	5	-2.12	3727623330	1073128	76.22	3460	3545	3405	4595	2475	3535	3473.59	0.68	0	-147145	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1035	-17.84	4.25	12	3.59	-194.00	814.00	5270	20240627	-34.35	1782	20240315	94.16	5270	-34.35	20240627	1782	94.16	20240315	5270	-34.35	20240627	1782	94.16	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
22	20241127	121356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-50	5	-1.41	1912612465	555085	39.43	3460	3500	3405	4595	2475	3535	3445.59	0.68	0	-104560	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1043	-17.96	4.28	12	1.86	-194.00	814.00	5270	20240627	-33.87	1782	20240315	95.57	5270	-33.87	20240627	1782	95.57	20240315	5270	-33.87	20240627	1782	95.57	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
23	20241127	111350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-100	5	-2.83	1340806755	390261	27.72	3460	3475	3405	4595	2475	3535	3435.62	0.68	0	-55234	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1028	-17.71	4.22	12	1.30	-194.00	814.00	5270	20240627	-34.82	1782	20240315	92.76	5270	-34.82	20240627	1782	92.76	20240315	5270	-34.82	20240627	1782	92.76	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
24	20241127	101351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-100	5	-2.83	1035196555	301431	21.41	3460	3475	3405	4595	2475	3535	3434.21	0.68	0	-36718	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1028	-17.71	4.22	12	1.01	-194.00	814.00	5270	20240627	-34.82	1782	20240315	92.76	5270	-34.82	20240627	1782	92.76	20240315	5270	-34.82	20240627	1782	92.76	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
25	20241127	091348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-115	5	-3.25	461648400	134107	9.53	3460	3465	3420	4595	2475	3535	3442.26	0.68	0	-21848	3695	3615	3485	3405	3275	3655	3445	30	1060	100	2260	5	1	29913930	1023	-17.63	4.20	12	0.45	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.73	N	388790	100	29 억		204470	N	N	0	N	00	N
26	20241126	161326	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	70	2	2.02	4706163175	1367129	161.32	3390	3565	3355	4500	2430	3465	3441.53	0.69	0	-3334	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1057	-18.22	4.34	12	4.57	-194.00	814.00	5270	20240627	-32.92	1782	20240315	98.37	5270	-32.92	20240627	1782	98.37	20240315	5270	-32.92	20240627	1782	98.37	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
27	20241126	151342	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	75	2	2.16	3900024820	1139665	134.48	3390	3560	3355	4500	2430	3465	3422.07	0.69	0	19683	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1059	-18.25	4.35	12	3.81	-194.00	814.00	5270	20240627	-32.83	1782	20240315	98.65	5270	-32.83	20240627	1782	98.65	20240315	5270	-32.83	20240627	1782	98.65	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
28	20241126	141344	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-55	5	-1.59	2456921370	725926	85.66	3390	3435	3355	4500	2430	3465	3384.51	0.69	0	40082	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1020	-17.58	4.19	12	2.43	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
29	20241126	131337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3410	-55	5	-1.59	2271459955	671542	79.24	3390	3435	3355	4500	2430	3465	3382.43	0.69	0	38706	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1020	-17.58	4.19	12	2.24	-194.00	814.00	5270	20240627	-35.29	1782	20240315	91.36	5270	-35.29	20240627	1782	91.36	20240315	5270	-35.29	20240627	1782	91.36	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
30	20241126	121345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	-50	5	-1.44	2031063710	600953	70.91	3390	3435	3355	4500	2430	3465	3379.71	0.69	0	31787	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1022	-17.60	4.20	12	2.01	-194.00	814.00	5270	20240627	-35.20	1782	20240315	91.64	5270	-35.20	20240627	1782	91.64	20240315	5270	-35.20	20240627	1782	91.64	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
31	20241126	111349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-80	5	-2.31	1666262135	493620	58.25	3390	3435	3355	4500	2430	3465	3375.56	0.69	0	25801	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1013	-17.45	4.16	12	1.65	-194.00	814.00	5270	20240627	-35.77	1782	20240315	89.96	5270	-35.77	20240627	1782	89.96	20240315	5270	-35.77	20240627	1782	89.96	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
32	20241126	101401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3375	-90	5	-2.60	1459328835	432282	51.01	3390	3435	3355	4500	2430	3465	3375.83	0.69	0	28975	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1010	-17.40	4.15	12	1.45	-194.00	814.00	5270	20240627	-35.96	1782	20240315	89.39	5270	-35.96	20240627	1782	89.39	20240315	5270	-35.96	20240627	1782	89.39	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
33	20241126	091347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-70	5	-2.02	636892120	188462	22.24	3390	3425	3355	4500	2430	3465	3379.33	0.69	0	-49340	3521	3492	3436	3407	3351	3507	3422	30	1035	100	2210	5	1	29913930	1016	-17.50	4.17	12	0.63	-194.00	814.00	5270	20240627	-35.58	1782	20240315	90.52	5270	-35.58	20240627	1782	90.52	20240315	5270	-35.58	20240627	1782	90.52	20240315	3.83	N	388790	100	29 억		207804	N	N	0	N	00	N
34	20241125	161310	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	85	2	2.51	2824303830	823747	96.37	3380	3465	3380	4390	2370	3380	3428.37	0.74	0	-17477	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1037	-17.86	4.26	12	2.75	-194.00	814.00	5270	20240627	-34.25	1782	20240315	94.44	5270	-34.25	20240627	1782	94.44	20240315	5270	-34.25	20240627	1782	94.44	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
35	20241125	151337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	65	2	1.92	2544506315	742849	86.90	3380	3455	3380	4390	2370	3380	3425.34	0.74	0	-9189	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1031	-17.76	4.23	12	2.48	-194.00	814.00	5270	20240627	-34.63	1782	20240315	93.32	5270	-34.63	20240627	1782	93.32	20240315	5270	-34.63	20240627	1782	93.32	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
36	20241125	141334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	40	2	1.18	1955170150	571609	66.87	3380	3450	3380	4390	2370	3380	3420.47	0.74	0	18037	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1023	-17.63	4.20	12	1.91	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
37	20241125	131323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	40	2	1.18	1780610940	520520	60.89	3380	3450	3380	4390	2370	3380	3420.83	0.74	0	20272	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1023	-17.63	4.20	12	1.74	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
38	20241125	121340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	45	2	1.33	1577168100	461033	53.93	3380	3450	3380	4390	2370	3380	3420.95	0.74	0	20505	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1025	-17.65	4.21	12	1.54	-194.00	814.00	5270	20240627	-35.01	1782	20240315	92.20	5270	-35.01	20240627	1782	92.20	20240315	5270	-35.01	20240627	1782	92.20	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
39	20241125	111333	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	60	2	1.78	1467534145	429054	50.19	3380	3450	3380	4390	2370	3380	3420.40	0.74	0	20102	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1029	-17.73	4.23	12	1.43	-194.00	814.00	5270	20240627	-34.72	1782	20240315	93.04	5270	-34.72	20240627	1782	93.04	20240315	5270	-34.72	20240627	1782	93.04	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
40	20241125	101318	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	60	2	1.78	1109357615	324660	37.98	3380	3450	3380	4390	2370	3380	3416.98	0.74	0	34170	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1029	-17.73	4.23	12	1.09	-194.00	814.00	5270	20240627	-34.72	1782	20240315	93.04	5270	-34.72	20240627	1782	93.04	20240315	5270	-34.72	20240627	1782	93.04	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
41	20241125	091317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	55	2	1.63	460905010	135267	15.82	3380	3435	3380	4390	2370	3380	3407.37	0.74	0	40373	3503	3441	3393	3331	3283	3417	3307	30	1010	100	2160	5	1	29913930	1028	-17.71	4.22	12	0.45	-194.00	814.00	5270	20240627	-34.82	1782	20240315	92.76	5270	-34.82	20240627	1782	92.76	20240315	5270	-34.82	20240627	1782	92.76	20240315	3.88	N	388790	100	29 억		222611	N	N	0	N	00	N
42	20241122	161205	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-60	5	-1.74	2816506160	832274	48.29	3395	3455	3345	4470	2410	3440	3384.12	0.74	0	-1628	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1011	-17.42	4.15	12	2.78	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
43	20241122	151221	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-60	5	-1.74	2527002380	746701	43.33	3395	3455	3345	4470	2410	3440	3384.22	0.74	0	-37272	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1011	-17.42	4.15	12	2.50	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
44	20241122	141222	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-85	5	-2.47	2223567825	656638	38.10	3395	3455	3350	4470	2410	3440	3386.29	0.74	0	-70923	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1004	-17.29	4.12	12	2.20	-194.00	814.00	5270	20240627	-36.34	1782	20240315	88.27	5270	-36.34	20240627	1782	88.27	20240315	5270	-36.34	20240627	1782	88.27	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
45	20241122	131217	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3360	-80	5	-2.33	1832250300	540067	31.34	3395	3455	3360	4470	2410	3440	3392.64	0.74	0	-74583	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1005	-17.32	4.13	12	1.81	-194.00	814.00	5270	20240627	-36.24	1782	20240315	88.55	5270	-36.24	20240627	1782	88.55	20240315	5270	-36.24	20240627	1782	88.55	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
46	20241122	121226	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3380	-60	5	-1.74	1566101765	461098	26.75	3395	3455	3365	4470	2410	3440	3396.46	0.74	0	-64454	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1011	-17.42	4.15	12	1.54	-194.00	814.00	5270	20240627	-35.86	1782	20240315	89.67	5270	-35.86	20240627	1782	89.67	20240315	5270	-35.86	20240627	1782	89.67	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
47	20241122	111213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3395	-45	5	-1.31	1407266550	414113	24.03	3395	3455	3365	4470	2410	3440	3398.27	0.74	0	-55188	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1016	-17.50	4.17	12	1.38	-194.00	814.00	5270	20240627	-35.58	1782	20240315	90.52	5270	-35.58	20240627	1782	90.52	20240315	5270	-35.58	20240627	1782	90.52	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
48	20241122	101232	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3385	-55	5	-1.60	1045796975	307283	17.83	3395	3455	3365	4470	2410	3440	3403.37	0.74	0	-39883	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1013	-17.45	4.16	12	1.03	-194.00	814.00	5270	20240627	-35.77	1782	20240315	89.96	5270	-35.77	20240627	1782	89.96	20240315	5270	-35.77	20240627	1782	89.96	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
49	20241122	091225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-20	5	-0.58	398520810	117477	6.82	3395	3425	3365	4470	2410	3440	3392.33	0.74	0	9672	3660	3550	3460	3350	3260	3505	3305	30	1030	100	2200	5	1	29913930	1023	-17.63	4.20	12	0.39	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.82	N	388790	100	29 억		220150	N	N	0	N	00	N
50	20241121	161213	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-110	5	-3.10	5702593755	1644243	51.83	3490	3570	3370	4615	2485	3550	3468.28	0.39	0	110338	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1029	-17.73	4.23	12	5.50	-194.00	814.00	5270	20240627	-34.72	1782	20240315	93.04	5270	-34.72	20240627	1782	93.04	20240315	5270	-34.72	20240627	1782	93.04	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
51	20241121	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3455	-95	5	-2.68	5323365955	1534208	48.36	3490	3570	3370	4615	2485	3550	3469.77	0.39	0	89927	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1034	-17.81	4.24	12	5.13	-194.00	814.00	5270	20240627	-34.44	1782	20240315	93.88	5270	-34.44	20240627	1782	93.88	20240315	5270	-34.44	20240627	1782	93.88	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
52	20241121	141234	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3465	-85	5	-2.39	4752528560	1370211	43.19	3490	3570	3370	4615	2485	3550	3468.45	0.39	0	68828	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1037	-17.86	4.26	12	4.58	-194.00	814.00	5270	20240627	-34.25	1782	20240315	94.44	5270	-34.25	20240627	1782	94.44	20240315	5270	-34.25	20240627	1782	94.44	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
53	20241121	131225	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	-80	5	-2.25	4277812160	1233358	38.87	3490	3570	3370	4615	2485	3550	3468.42	0.39	0	66984	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1038	-17.89	4.26	12	4.12	-194.00	814.00	5270	20240627	-34.16	1782	20240315	94.73	5270	-34.16	20240627	1782	94.73	20240315	5270	-34.16	20240627	1782	94.73	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
54	20241121	121227	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	-45	5	-1.27	3885273080	1121163	35.34	3490	3570	3370	4615	2485	3550	3465.38	0.39	0	55083	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1048	-18.07	4.31	12	3.75	-194.00	814.00	5270	20240627	-33.49	1782	20240315	96.69	5270	-33.49	20240627	1782	96.69	20240315	5270	-33.49	20240627	1782	96.69	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
55	20241121	111231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-40	5	-1.13	3106090155	900796	28.39	3490	3535	3370	4615	2485	3550	3448.14	0.39	0	45898	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1050	-18.09	4.31	12	3.01	-194.00	814.00	5270	20240627	-33.40	1782	20240315	96.97	5270	-33.40	20240627	1782	96.97	20240315	5270	-33.40	20240627	1782	96.97	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
56	20241121	101231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-65	5	-1.83	2493006440	725620	22.87	3490	3520	3370	4615	2485	3550	3435.66	0.39	0	35044	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1043	-17.96	4.28	12	2.43	-194.00	814.00	5270	20240627	-33.87	1782	20240315	95.57	5270	-33.87	20240627	1782	95.57	20240315	5270	-33.87	20240627	1782	95.57	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
57	20241121	091231	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3420	-130	5	-3.66	1039900795	302411	9.53	3490	3490	3405	4615	2485	3550	3438.63	0.39	0	-28286	3936	3742	3601	3407	3266	3672	3337	30	1065	100	2270	5	1	29913930	1023	-17.63	4.20	12	1.01	-194.00	814.00	5270	20240627	-35.10	1782	20240315	91.92	5270	-35.10	20240627	1782	91.92	20240315	5270	-35.10	20240627	1782	91.92	20240315	3.55	N	388790	100	29 억		117692	N	N	0	N	00	N
58	20241120	161219	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	30	2	0.85	11122438170	3081311	21.10	3795	3795	3460	4575	2465	3520	3609.72	0.84	0	-134753	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1062	-18.30	4.36	12	10.30	-194.00	814.00	5270	20240627	-32.64	1782	20240315	99.21	5270	-32.64	20240627	1782	99.21	20240315	5270	-32.64	20240627	1782	99.21	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
59	20241120	151235	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	15	2	0.43	10820080335	2995885	20.51	3795	3795	3460	4575	2465	3520	3611.65	0.84	0	-133307	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1057	-18.22	4.34	12	10.02	-194.00	814.00	5270	20240627	-32.92	1782	20240315	98.37	5270	-32.92	20240627	1782	98.37	20240315	5270	-32.92	20240627	1782	98.37	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
60	20241120	141237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	5	2	0.14	10205015005	2821927	19.32	3795	3795	3460	4575	2465	3520	3616.33	0.84	0	-127715	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1054	-18.17	4.33	12	9.43	-194.00	814.00	5270	20240627	-33.11	1782	20240315	97.81	5270	-33.11	20240627	1782	97.81	20240315	5270	-33.11	20240627	1782	97.81	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
61	20241120	131239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3510	-10	5	-0.28	9802015325	2707476	18.54	3795	3795	3460	4575	2465	3520	3620.35	0.84	0	-113285	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1050	-18.09	4.31	12	9.05	-194.00	814.00	5270	20240627	-33.40	1782	20240315	96.97	5270	-33.40	20240627	1782	96.97	20240315	5270	-33.40	20240627	1782	96.97	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
62	20241120	121237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	30	2	0.85	9274179070	2557703	17.51	3795	3795	3460	4575	2465	3520	3625.98	0.84	0	-105450	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1062	-18.30	4.36	12	8.55	-194.00	814.00	5270	20240627	-32.64	1782	20240315	99.21	5270	-32.64	20240627	1782	99.21	20240315	5270	-32.64	20240627	1782	99.21	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
63	20241120	111240	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	10	2	0.28	8739570140	2407481	16.48	3795	3795	3460	4575	2465	3520	3630.17	0.84	0	-74107	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1056	-18.20	4.34	12	8.05	-194.00	814.00	5270	20240627	-33.02	1782	20240315	98.09	5270	-33.02	20240627	1782	98.09	20240315	5270	-33.02	20240627	1782	98.09	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
64	20241120	101239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3530	10	2	0.28	8207686270	2256925	15.45	3795	3795	3460	4575	2465	3520	3636.67	0.84	0	-77909	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1056	-18.20	4.34	12	7.54	-194.00	814.00	5270	20240627	-33.02	1782	20240315	98.09	5270	-33.02	20240627	1782	98.09	20240315	5270	-33.02	20240627	1782	98.09	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
65	20241120	091237	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	125	2	3.55	4566874280	1233936	8.45	3795	3795	3610	4575	2465	3520	3701.06	0.84	0	-137678	4346	3932	3701	3287	3056	3817	3172	30	1055	100	2250	5	1	29913930	1090	-18.79	4.48	12	4.12	-194.00	814.00	5270	20240627	-30.83	1782	20240315	104.55	5270	-30.83	20240627	1782	104.55	20240315	5270	-30.83	20240627	1782	104.55	20240315	3.43	N	388790	100	29 억		251701	N	N	0	N	00	N
66	20241119	161126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3520	-230	5	-6.13	55135009195	14168845	110.46	3815	4115	3470	4875	2625	3750	3891.62	0.63	0	63505	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1053	-18.14	4.32	12	47.37	-194.00	814.00	5270	20240627	-33.21	1782	20240315	97.53	5270	-33.21	20240627	1782	97.53	20240315	5270	-33.21	20240627	1782	97.53	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
67	20241119	151150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-210	5	-5.60	54609556010	14019687	109.29	3815	4115	3470	4875	2625	3750	3895.23	0.63	0	34289	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1059	-18.25	4.35	12	46.87	-194.00	814.00	5270	20240627	-32.83	1782	20240315	98.65	5270	-32.83	20240627	1782	98.65	20240315	5270	-32.83	20240627	1782	98.65	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
68	20241119	141148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3535	-215	5	-5.73	52980527620	13556062	105.68	3815	4115	3525	4875	2625	3750	3908.29	0.63	0	-22331	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1057	-18.22	4.34	12	45.32	-194.00	814.00	5270	20240627	-32.92	1782	20240315	98.37	5270	-32.92	20240627	1782	98.37	20240315	5270	-32.92	20240627	1782	98.37	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
69	20241119	131151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3540	-210	5	-5.60	51803234245	13223838	103.09	3815	4115	3530	4875	2625	3750	3917.45	0.63	0	-96050	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1059	-18.25	4.35	12	44.21	-194.00	814.00	5270	20240627	-32.83	1782	20240315	98.65	5270	-32.83	20240627	1782	98.65	20240315	5270	-32.83	20240627	1782	98.65	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
70	20241119	121136	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	-155	5	-4.13	49577223395	12602533	98.25	3815	4115	3565	4875	2625	3750	3933.95	0.63	0	-54817	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1075	-18.53	4.42	12	42.13	-194.00	814.00	5270	20240627	-31.78	1782	20240315	101.74	5270	-31.78	20240627	1782	101.74	20240315	5270	-31.78	20240627	1782	101.74	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
71	20241119	111149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3915	165	2	4.40	41884308400	10535998	82.14	3815	4115	3815	4875	2625	3750	3975.41	0.63	0	-94156	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1171	-20.18	4.81	12	35.22	-194.00	814.00	5270	20240627	-25.71	1782	20240315	119.70	5270	-25.71	20240627	1782	119.70	20240315	5270	-25.71	20240627	1782	119.70	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
72	20241119	101215	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3925	175	2	4.67	36939057915	9274886	72.30	3815	4115	3815	4875	2625	3750	3982.76	0.63	0	-72003	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1174	-20.23	4.82	12	31.01	-194.00	814.00	5270	20240627	-25.52	1782	20240315	120.26	5270	-25.52	20240627	1782	120.26	20240315	5270	-25.52	20240627	1782	120.26	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
73	20241119	091212	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	250	2	6.67	17021620955	4295069	33.48	3815	4065	3815	4875	2625	3750	3963.20	0.63	0	22690	4133	3941	3623	3431	3113	4037	3527	30	1125	100	2400	5	1	29913930	1197	-20.62	4.91	12	14.36	-194.00	814.00	5270	20240627	-24.10	1782	20240315	124.47	5270	-24.10	20240627	1782	124.47	20240315	5270	-24.10	20240627	1782	124.47	20240315	3.48	N	388790	100	29 억		187092	N	N	0	N	00	N
74	20241118	161134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3750	450	2	13.64	45630238275	12551078	1244.08	3475	3815	3305	4290	2310	3300	3635.46	0.95	0	-99090	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1122	-19.33	4.61	12	41.96	-194.00	814.00	5270	20240627	-28.84	1782	20240315	110.44	5270	-28.84	20240627	1782	110.44	20240315	5270	-28.84	20240627	1782	110.44	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
75	20241118	151149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3740	440	2	13.33	43540740110	11993826	1188.84	3475	3815	3305	4290	2310	3300	3630.41	0.95	0	-14393	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1119	-19.28	4.59	12	40.09	-194.00	814.00	5270	20240627	-29.03	1782	20240315	109.88	5270	-29.03	20240627	1782	109.88	20240315	5270	-29.03	20240627	1782	109.88	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
76	20241118	141151	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3710	410	2	12.42	37113476840	10274148	1018.38	3475	3775	3305	4290	2310	3300	3612.48	0.95	0	-6704	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1110	-19.12	4.56	12	34.35	-194.00	814.00	5270	20240627	-29.60	1782	20240315	108.19	5270	-29.60	20240627	1782	108.19	20240315	5270	-29.60	20240627	1782	108.19	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
77	20241118	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3610	310	2	9.39	30983686930	8615815	854.01	3475	3765	3305	4290	2310	3300	3596.33	0.95	0	-134532	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1080	-18.61	4.43	12	28.80	-194.00	814.00	5270	20240627	-31.50	1782	20240315	102.58	5270	-31.50	20240627	1782	102.58	20240315	5270	-31.50	20240627	1782	102.58	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
78	20241118	121147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	345	2	10.45	17867526965	5051857	500.75	3475	3660	3305	4290	2310	3300	3537.08	0.95	0	-63207	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1090	-18.79	4.48	12	16.89	-194.00	814.00	5270	20240627	-30.83	1782	20240315	104.55	5270	-30.83	20240627	1782	104.55	20240315	5270	-30.83	20240627	1782	104.55	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
79	20241118	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3550	250	2	7.58	14674943860	4161438	412.49	3475	3640	3305	4290	2310	3300	3526.71	0.95	0	-134591	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1062	-18.30	4.36	12	13.91	-194.00	814.00	5270	20240627	-32.64	1782	20240315	99.21	5270	-32.64	20240627	1782	99.21	20240315	5270	-32.64	20240627	1782	99.21	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
80	20241118	101134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3505	205	2	6.21	13411375230	3803360	376.99	3475	3640	3305	4290	2310	3300	3526.52	0.95	0	-147794	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1048	-18.07	4.31	12	12.71	-194.00	814.00	5270	20240627	-33.49	1782	20240315	96.69	5270	-33.49	20240627	1782	96.69	20240315	5270	-33.49	20240627	1782	96.69	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
81	20241118	091134	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3430	130	2	3.94	3403620115	990195	98.15	3475	3550	3305	4290	2310	3300	3438.09	0.95	0	-186304	3500	3400	3225	3125	2950	3450	3175	30	990	100	2110	5	1	29913930	1026	-17.68	4.21	12	3.31	-194.00	814.00	5270	20240627	-34.91	1782	20240315	92.48	5270	-34.91	20240627	1782	92.48	20240315	5270	-34.91	20240627	1782	92.48	20240315	3.72	N	388790	100	29 억		284993	N	N	0	N	00	N
82	20241115	161224	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3300	35	2	1.07	3154371035	982696	87.16	3100	3325	3050	4240	2290	3265	3209.85	0.54	0	125637	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	987	-17.01	4.05	12	3.29	-194.00	814.00	5270	20240627	-37.38	1782	20240315	85.19	5270	-37.38	20240627	1782	85.19	20240315	5270	-37.38	20240627	1782	85.19	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
83	20241115	151253	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-10	5	-0.31	2985881645	931522	82.62	3100	3325	3050	4240	2290	3265	3205.38	0.54	0	120260	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	974	-16.78	4.00	12	3.11	-194.00	814.00	5270	20240627	-38.24	1782	20240315	82.66	5270	-38.24	20240627	1782	82.66	20240315	5270	-38.24	20240627	1782	82.66	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
84	20241115	141239	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	20	2	0.61	2739783310	856212	75.94	3100	3325	3050	4240	2290	3265	3199.89	0.54	0	117574	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	983	-16.93	4.04	12	2.86	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	5270	-37.67	20240627	1782	84.34	20240315	5270	-37.67	20240627	1782	84.34	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
85	20241115	131238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3285	20	2	0.61	2560695655	801494	71.09	3100	3325	3050	4240	2290	3265	3194.90	0.54	0	108854	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	983	-16.93	4.04	12	2.68	-194.00	814.00	5270	20240627	-37.67	1782	20240315	84.34	5270	-37.67	20240627	1782	84.34	20240315	5270	-37.67	20240627	1782	84.34	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
86	20241115	121238	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3265	0	3	0.00	2373261000	744299	66.02	3100	3325	3050	4240	2290	3265	3188.58	0.54	0	88509	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	977	-16.83	4.01	12	2.49	-194.00	814.00	5270	20240627	-38.05	1782	20240315	83.22	5270	-38.05	20240627	1782	83.22	20240315	5270	-38.05	20240627	1782	83.22	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
87	20241115	111210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3255	-10	5	-0.31	2276191385	714436	63.37	3100	3325	3050	4240	2290	3265	3186.00	0.54	0	90967	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	974	-16.78	4.00	12	2.39	-194.00	814.00	5270	20240627	-38.24	1782	20240315	82.66	5270	-38.24	20240627	1782	82.66	20240315	5270	-38.24	20240627	1782	82.66	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
88	20241115	101209	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3280	15	2	0.46	1924027525	606409	53.79	3100	3325	3050	4240	2290	3265	3172.82	0.54	0	84385	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	981	-16.91	4.03	12	2.03	-194.00	814.00	5270	20240627	-37.76	1782	20240315	84.06	5270	-37.76	20240627	1782	84.06	20240315	5270	-37.76	20240627	1782	84.06	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
89	20241115	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3080	-185	5	-5.67	660412430	213085	18.90	3100	3160	3050	4240	2290	3265	3099.29	0.54	0	35619	3531	3397	3316	3182	3101	3357	3142	30	975	100	2080	5	1	29913930	921	-15.88	3.78	12	0.71	-194.00	814.00	5270	20240627	-41.56	1782	20240315	72.84	5270	-41.56	20240627	1782	72.84	20240315	5270	-41.56	20240627	1782	72.84	20240315	3.66	N	388790	100	29 억		162526	N	N	0	N	00	N
90	20241114	161200	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3275	-150	5	-4.38	3390145330	1019220	32.26	3410	3450	3245	4450	2400	3425	3325.85	0.33	0	56932	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	980	-16.88	4.02	12	3.41	-194.00	814.00	5270	20240627	-37.86	1782	20240315	83.78	5270	-37.86	20240627	1782	83.78	20240315	5270	-37.86	20240627	1782	83.78	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
91	20241114	151210	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3295	-130	5	-3.80	2505342675	748875	23.70	3410	3450	3285	4450	2400	3425	3345.08	0.33	0	21178	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	986	-16.98	4.05	12	2.50	-194.00	814.00	5270	20240627	-37.48	1782	20240315	84.90	5270	-37.48	20240627	1782	84.90	20240315	5270	-37.48	20240627	1782	84.90	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
92	20241114	141201	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	-110	5	-3.21	2147258960	640523	20.27	3410	3450	3285	4450	2400	3425	3351.93	0.33	0	-1002	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	992	-17.09	4.07	12	2.14	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	5270	-37.10	20240627	1782	86.03	20240315	5270	-37.10	20240627	1782	86.03	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
93	20241114	131202	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3340	-85	5	-2.48	1966705000	586324	18.56	3410	3450	3285	4450	2400	3425	3353.84	0.33	0	-9614	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	999	-17.22	4.10	12	1.96	-194.00	814.00	5270	20240627	-36.62	1782	20240315	87.43	5270	-36.62	20240627	1782	87.43	20240315	5270	-36.62	20240627	1782	87.43	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
94	20241114	121158	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3355	-70	5	-2.04	1764660845	526116	16.65	3410	3450	3285	4450	2400	3425	3353.62	0.33	0	-7091	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	1004	-17.29	4.12	12	1.76	-194.00	814.00	5270	20240627	-36.34	1782	20240315	88.27	5270	-36.34	20240627	1782	88.27	20240315	5270	-36.34	20240627	1782	88.27	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
95	20241114	111159	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3335	-90	5	-2.63	1214534595	360549	11.41	3410	3450	3320	4450	2400	3425	3367.98	0.33	0	-31906	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	998	-17.19	4.10	12	1.21	-194.00	814.00	5270	20240627	-36.72	1782	20240315	87.15	5270	-36.72	20240627	1782	87.15	20240315	5270	-36.72	20240627	1782	87.15	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
96	20241114	101218	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3390	-35	5	-1.02	475431915	140400	4.44	3410	3450	3335	4450	2400	3425	3385.21	0.33	0	-7764	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	1014	-17.47	4.16	12	0.47	-194.00	814.00	5270	20240627	-35.67	1782	20240315	90.24	5270	-35.67	20240627	1782	90.24	20240315	5270	-35.67	20240627	1782	90.24	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
97	20241114	091152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	0	3	0.00	0	0	0.00	0	0	0	4450	2400	3425	0.00	0.33	0	0	3901	3662	3496	3257	3091	3782	3377	30	1025	100	2190	5	1	29913930	1025	-17.65	4.21	12	0.00	-194.00	814.00	5270	20240627	-35.01	1782	20240315	92.20	5270	-35.01	20240627	1782	92.20	20240315	5270	-35.01	20240627	1782	92.20	20240315	3.73	N	388790	100	29 억		99352	N	N	0	N	00	N
98	20241113	160812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3425	-155	5	-4.33	11029732930	3093674	127.89	3405	3735	3330	4650	2510	3580	3565.45	0.06	0	82179	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1025	-17.65	4.21	12	10.34	-194.00	814.00	5270	20240627	-35.01	1782	20240315	92.20	5270	-35.01	20240627	1782	92.20	20240315	5270	-35.01	20240627	1782	92.20	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
99	20241113	150849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3435	-145	5	-4.05	10558848690	2956262	122.21	3405	3735	3330	4650	2510	3580	3571.68	0.06	0	59341	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1028	-17.71	4.22	12	9.88	-194.00	814.00	5270	20240627	-34.82	1782	20240315	92.76	5270	-34.82	20240627	1782	92.76	20240315	5270	-34.82	20240627	1782	92.76	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
100	20241113	140846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3440	-140	5	-3.91	9628848525	2680934	110.83	3405	3735	3330	4650	2510	3580	3591.61	0.06	0	10938	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1029	-17.73	4.23	12	8.96	-194.00	814.00	5270	20240627	-34.72	1782	20240315	93.04	5270	-34.72	20240627	1782	93.04	20240315	5270	-34.72	20240627	1782	93.04	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
101	20241113	130849	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	-135	5	-3.77	9073052545	2518813	104.13	3405	3735	3330	4650	2510	3580	3602.13	0.06	0	14745	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1031	-17.76	4.23	12	8.42	-194.00	814.00	5270	20240627	-34.63	1782	20240315	93.32	5270	-34.63	20240627	1782	93.32	20240315	5270	-34.63	20240627	1782	93.32	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
102	20241113	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3485	-95	5	-2.65	8705397715	2412853	99.75	3405	3735	3330	4650	2510	3580	3607.95	0.06	0	17834	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1043	-17.96	4.28	12	8.07	-194.00	814.00	5270	20240627	-33.87	1782	20240315	95.57	5270	-33.87	20240627	1782	95.57	20240315	5270	-33.87	20240627	1782	95.57	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
103	20241113	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3525	-55	5	-1.54	8091620775	2237442	92.50	3405	3735	3330	4650	2510	3580	3616.50	0.06	0	22471	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1054	-18.17	4.33	12	7.48	-194.00	814.00	5270	20240627	-33.11	1782	20240315	97.81	5270	-33.11	20240627	1782	97.81	20240315	5270	-33.11	20240627	1782	97.81	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
104	20241113	100835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3675	95	2	2.65	5548061330	1536124	63.50	3405	3710	3330	4650	2510	3580	3611.77	0.06	0	32798	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1099	-18.94	4.51	12	5.14	-194.00	814.00	5270	20240627	-30.27	1782	20240315	106.23	5270	-30.27	20240627	1782	106.23	20240315	5270	-30.27	20240627	1782	106.23	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
105	20241113	090824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	-85	5	-2.37	679743810	198958	8.23	3405	3500	3330	4650	2510	3580	3414.63	0.06	0	4706	3856	3717	3631	3492	3406	3675	3450	30	1070	100	2290	5	1	29913930	1045	-18.02	4.29	12	0.67	-194.00	814.00	5270	20240627	-33.68	1782	20240315	96.13	5270	-33.68	20240627	1782	96.13	20240315	5270	-33.68	20240627	1782	96.13	20240315	3.68	N	388790	100	29 억		19109	N	N	0	N	00	N
106	20241112	161118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	5	2	0.14	8556268125	2349858	27.15	3735	3770	3545	4645	2505	3575	3641.33	0.05	0	4503	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1071	-18.45	4.40	12	7.86	-194.00	814.00	5270	20240627	-32.07	1782	20240315	100.90	5270	-32.07	20240627	1782	100.90	20240315	5270	-32.07	20240627	1782	100.90	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
107	20241112	151131	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3595	20	2	0.56	8208350100	2252842	26.03	3735	3770	3545	4645	2505	3575	3643.57	0.05	0	13028	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1075	-18.53	4.42	12	7.53	-194.00	814.00	5270	20240627	-31.78	1782	20240315	101.74	5270	-31.78	20240627	1782	101.74	20240315	5270	-31.78	20240627	1782	101.74	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
108	20241112	141133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3640	65	2	1.82	7017486450	1924311	22.23	3735	3770	3545	4645	2505	3575	3646.78	0.05	0	-8115	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1089	-18.76	4.47	12	6.43	-194.00	814.00	5270	20240627	-30.93	1782	20240315	104.26	5270	-30.93	20240627	1782	104.26	20240315	5270	-30.93	20240627	1782	104.26	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
109	20241112	131141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3570	-5	5	-0.14	6338767700	1737028	20.07	3735	3770	3545	4645	2505	3575	3649.23	0.05	0	-8020	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1068	-18.40	4.39	12	5.81	-194.00	814.00	5270	20240627	-32.26	1782	20240315	100.34	5270	-32.26	20240627	1782	100.34	20240315	5270	-32.26	20240627	1782	100.34	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
110	20241112	121130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3615	40	2	1.12	6034012605	1651687	19.08	3735	3770	3545	4645	2505	3575	3653.27	0.05	0	-5724	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1081	-18.63	4.44	12	5.52	-194.00	814.00	5270	20240627	-31.40	1782	20240315	102.86	5270	-31.40	20240627	1782	102.86	20240315	5270	-31.40	20240627	1782	102.86	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
111	20241112	111124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3620	45	2	1.26	5660773240	1547592	17.88	3735	3770	3545	4645	2505	3575	3657.83	0.05	0	-405	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1083	-18.66	4.45	12	5.17	-194.00	814.00	5270	20240627	-31.31	1782	20240315	103.14	5270	-31.31	20240627	1782	103.14	20240315	5270	-31.31	20240627	1782	103.14	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
112	20241112	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3660	85	2	2.38	4769725240	1302279	15.05	3735	3770	3545	4645	2505	3575	3662.64	0.05	0	13176	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1095	-18.87	4.50	12	4.35	-194.00	814.00	5270	20240627	-30.55	1782	20240315	105.39	5270	-30.55	20240627	1782	105.39	20240315	5270	-30.55	20240627	1782	105.39	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
113	20241112	091124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3645	70	2	1.96	2580745070	695434	8.04	3735	3770	3640	4645	2505	3575	3711.11	0.05	0	-5678	4131	3852	3691	3412	3251	3772	3332	30	1070	100	2280	5	1	29913930	1090	-18.79	4.48	12	2.32	-194.00	814.00	5270	20240627	-30.83	1782	20240315	104.55	5270	-30.83	20240627	1782	104.55	20240315	5270	-30.83	20240627	1782	104.55	20240315	4.00	N	388790	100	29 억		14557	N	N	0	N	00	N
114	20241111	161113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3575	105	2	3.03	32230492940	8569226	196.26	3665	3970	3530	4510	2430	3470	3761.40	0.39	0	-104563	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1069	-18.43	4.39	12	28.65	-194.00	814.00	5270	20240627	-32.16	1782	20240315	100.62	5270	-32.16	20240627	1782	100.62	20240315	5270	-32.16	20240627	1782	100.62	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
115	20241111	151148	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3560	90	2	2.59	31724347390	8427753	193.02	3665	3970	3530	4510	2430	3470	3764.27	0.39	0	-113968	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1065	-18.35	4.37	12	28.17	-194.00	814.00	5270	20240627	-32.45	1782	20240315	99.78	5270	-32.45	20240627	1782	99.78	20240315	5270	-32.45	20240627	1782	99.78	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
116	20241111	141132	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3580	110	2	3.17	31063251205	8241830	188.76	3665	3970	3535	4510	2430	3470	3768.98	0.39	0	-114845	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1071	-18.45	4.40	12	27.55	-194.00	814.00	5270	20240627	-32.07	1782	20240315	100.90	5270	-32.07	20240627	1782	100.90	20240315	5270	-32.07	20240627	1782	100.90	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
117	20241111	131130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3630	160	2	4.61	29784798635	7884403	180.57	3665	3970	3600	4510	2430	3470	3777.69	0.39	0	-95228	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1086	-18.71	4.46	12	26.36	-194.00	814.00	5270	20240627	-31.12	1782	20240315	103.70	5270	-31.12	20240627	1782	103.70	20240315	5270	-31.12	20240627	1782	103.70	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
118	20241111	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3685	215	2	6.20	28606303775	7562694	173.20	3665	3970	3600	4510	2430	3470	3782.56	0.39	0	-113315	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1102	-18.99	4.53	12	25.28	-194.00	814.00	5270	20240627	-30.08	1782	20240315	106.79	5270	-30.08	20240627	1782	106.79	20240315	5270	-30.08	20240627	1782	106.79	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
119	20241111	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3635	165	2	4.76	27647305535	7301158	167.22	3665	3970	3600	4510	2430	3470	3786.70	0.39	0	-116214	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1087	-18.74	4.47	12	24.41	-194.00	814.00	5270	20240627	-31.02	1782	20240315	103.98	5270	-31.02	20240627	1782	103.98	20240315	5270	-31.02	20240627	1782	103.98	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
120	20241111	101116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3775	305	2	8.79	23009283370	6047896	138.51	3665	3970	3625	4510	2430	3470	3804.51	0.39	0	-89883	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1129	-19.46	4.64	12	20.22	-194.00	814.00	5270	20240627	-28.37	1782	20240315	111.84	5270	-28.37	20240627	1782	111.84	20240315	5270	-28.37	20240627	1782	111.84	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
121	20241111	091112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3800	330	2	9.51	12683672645	3294602	75.45	3665	3970	3625	4510	2430	3470	3849.84	0.39	0	-102308	3763	3616	3488	3341	3213	3690	3415	30	1040	100	2220	5	1	29913930	1137	-19.59	4.67	12	11.01	-194.00	814.00	5270	20240627	-27.89	1782	20240315	113.24	5270	-27.89	20240627	1782	113.24	20240315	5270	-27.89	20240627	1782	113.24	20240315	4.02	N	388790	100	29 억		116392	N	N	0	N	00	N
122	20241108	161106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3470	160	2	4.83	15035767790	4321142	26.55	3445	3635	3360	4300	2320	3310	3479.94	0.41	0	-17957	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1038	-17.89	4.26	12	14.45	-194.00	814.00	5270	20240627	-34.16	1782	20240315	94.73	5270	-34.16	20240627	1782	94.73	20240315	5270	-34.16	20240627	1782	94.73	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
123	20241108	151117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3490	180	2	5.44	14489662205	4164024	25.58	3445	3635	3360	4300	2320	3310	3480.08	0.41	0	-30911	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1044	-17.99	4.29	12	13.92	-194.00	814.00	5270	20240627	-33.78	1782	20240315	95.85	5270	-33.78	20240627	1782	95.85	20240315	5270	-33.78	20240627	1782	95.85	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
124	20241108	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3460	150	2	4.53	12969367140	3727372	22.90	3445	3635	3360	4300	2320	3310	3479.89	0.41	0	-94372	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1035	-17.84	4.25	12	12.46	-194.00	814.00	5270	20240627	-34.35	1782	20240315	94.16	5270	-34.35	20240627	1782	94.16	20240315	5270	-34.35	20240627	1782	94.16	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
125	20241108	131117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3445	135	2	4.08	5950872895	1741389	10.70	3445	3560	3360	4300	2320	3310	3417.85	0.41	0	-68876	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1031	-17.76	4.23	12	5.82	-194.00	814.00	5270	20240627	-34.63	1782	20240315	93.32	5270	-34.63	20240627	1782	93.32	20240315	5270	-34.63	20240627	1782	93.32	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
126	20241108	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3415	105	2	3.17	5265769730	1541732	9.47	3445	3560	3360	4300	2320	3310	3416.08	0.41	0	-78693	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1022	-17.60	4.20	12	5.15	-194.00	814.00	5270	20240627	-35.20	1782	20240315	91.64	5270	-35.20	20240627	1782	91.64	20240315	5270	-35.20	20240627	1782	91.64	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
127	20241108	111115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	90	2	2.72	4958567895	1451599	8.92	3445	3560	3360	4300	2320	3310	3416.57	0.41	0	-85895	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1017	-17.53	4.18	12	4.85	-194.00	814.00	5270	20240627	-35.48	1782	20240315	90.80	5270	-35.48	20240627	1782	90.80	20240315	5270	-35.48	20240627	1782	90.80	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
128	20241108	101124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3400	90	2	2.72	4344546390	1270012	7.80	3445	3560	3360	4300	2320	3310	3421.63	0.41	0	-61176	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1017	-17.53	4.18	12	4.25	-194.00	814.00	5270	20240627	-35.48	1782	20240315	90.80	5270	-35.48	20240627	1782	90.80	20240315	5270	-35.48	20240627	1782	90.80	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
129	20241108	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3450	140	2	4.23	2492806800	727689	4.47	3445	3560	3360	4300	2320	3310	3427.03	0.41	0	-71271	4260	3785	3545	3070	2830	3665	2950	30	990	100	2110	5	1	29913930	1032	-17.78	4.24	12	2.43	-194.00	814.00	5270	20240627	-34.54	1782	20240315	93.60	5270	-34.54	20240627	1782	93.60	20240315	5270	-34.54	20240627	1782	93.60	20240315	5.02	N	388790	100	29 억		123368	N	N	0	N	00	N
130	20241107	161107	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3310	-185	5	-5.29	60210866465	16208391	174.25	3500	4020	3305	4540	2450	3495	3715.37	0.78	0	-180017	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	990	-17.06	4.07	12	54.18	-194.00	814.00	5270	20240627	-37.19	1782	20240315	85.75	5270	-37.19	20240627	1782	85.75	20240315	5270	-37.19	20240627	1782	85.75	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
131	20241107	151112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3345	-150	5	-4.29	59528906415	16002772	172.04	3500	4020	3315	4540	2450	3495	3720.42	0.78	0	-211481	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	1001	-17.24	4.11	12	53.50	-194.00	814.00	5270	20240627	-36.53	1782	20240315	87.71	5270	-36.53	20240627	1782	87.71	20240315	5270	-36.53	20240627	1782	87.71	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
132	20241107	141116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	0	3	0.00	55929737520	14944998	160.66	3500	4020	3460	4540	2450	3495	3742.97	0.78	0	-293696	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	1045	-18.02	4.29	12	49.96	-194.00	814.00	5270	20240627	-33.68	1782	20240315	96.13	5270	-33.68	20240627	1782	96.13	20240315	5270	-33.68	20240627	1782	96.13	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
133	20241107	131116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3715	220	2	6.29	50914476155	13550353	145.67	3500	4020	3460	4540	2450	3495	3758.12	0.78	0	-214012	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	1111	-19.15	4.56	12	45.30	-194.00	814.00	5270	20240627	-29.51	1782	20240315	108.47	5270	-29.51	20240627	1782	108.47	20240315	5270	-29.51	20240627	1782	108.47	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
134	20241107	121110	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3625	130	2	3.72	47495480705	12621198	135.68	3500	4020	3460	4540	2450	3495	3763.91	0.78	0	-213995	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	1084	-18.69	4.45	12	42.19	-194.00	814.00	5270	20240627	-31.21	1782	20240315	103.42	5270	-31.21	20240627	1782	103.42	20240315	5270	-31.21	20240627	1782	103.42	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
135	20241107	111106	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3730	235	2	6.72	43595772915	11552276	124.19	3500	4020	3460	4540	2450	3495	3774.65	0.78	0	-199113	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	1116	-19.23	4.58	12	38.62	-194.00	814.00	5270	20240627	-29.22	1782	20240315	109.32	5270	-29.22	20240627	1782	109.32	20240315	5270	-29.22	20240627	1782	109.32	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
136	20241107	101108	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3765	270	2	7.73	36458445430	9650595	103.75	3500	4020	3460	4540	2450	3495	3778.90	0.78	0	-175489	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	1126	-19.41	4.63	12	32.26	-194.00	814.00	5270	20240627	-28.56	1782	20240315	111.28	5270	-28.56	20240627	1782	111.28	20240315	5270	-28.56	20240627	1782	111.28	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
137	20241107	091111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3920	425	2	12.16	15994844955	4257337	45.77	3500	3965	3460	4540	2450	3495	3759.23	0.78	0	59724	3915	3705	3285	3075	2655	3810	3180	30	1045	100	2230	5	1	29913930	1173	-20.21	4.82	12	14.23	-194.00	814.00	5270	20240627	-25.62	1782	20240315	119.98	5270	-25.62	20240627	1782	119.98	20240315	5270	-25.62	20240627	1782	119.98	20240315	5.02	N	388790	100	29 억		233428	N	N	0	N	00	N
138	20241106	161120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3495	640	2	22.42	29037724135	9025478	3569.30	2895	3495	2865	3710	2000	2855	3213.45	0.39	0	116601	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	1045	-18.02	4.29	12	30.17	-194.00	814.00	5270	20240627	-33.68	1782	20240315	96.13	5270	-33.68	20240627	1782	96.13	20240315	5270	-33.68	20240627	1782	96.13	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
139	20241106	151153	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3315	460	2	16.11	25654325760	8038120	3178.83	2895	3400	2865	3710	2000	2855	3191.58	0.39	0	130892	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	992	-17.09	4.07	12	26.87	-194.00	814.00	5270	20240627	-37.10	1782	20240315	86.03	5270	-37.10	20240627	1782	86.03	20240315	5270	-37.10	20240627	1782	86.03	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
140	20241106	141141	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3215	360	2	12.61	18644707405	5923454	2342.55	2895	3345	2865	3710	2000	2855	3147.61	0.39	0	105001	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	962	-16.57	3.95	12	19.80	-194.00	814.00	5270	20240627	-38.99	1782	20240315	80.42	5270	-38.99	20240627	1782	80.42	20240315	5270	-38.99	20240627	1782	80.42	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
141	20241106	131152	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3105	250	2	8.76	15030147460	4792088	1895.12	2895	3345	2865	3710	2000	2855	3136.45	0.39	0	-65103	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	929	-16.01	3.81	12	16.02	-194.00	814.00	5270	20240627	-41.08	1782	20240315	74.24	5270	-41.08	20240627	1782	74.24	20240315	5270	-41.08	20240627	1782	74.24	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
142	20241106	121117	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3090	235	2	8.23	5119147450	1687740	667.45	2895	3145	2865	3710	2000	2855	3033.14	0.39	0	-9733	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	924	-15.93	3.80	12	5.64	-194.00	814.00	5270	20240627	-41.37	1782	20240315	73.40	5270	-41.37	20240627	1782	73.40	20240315	5270	-41.37	20240627	1782	73.40	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
143	20241106	111122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2980	125	2	4.38	1891933365	637559	252.14	2895	3050	2865	3710	2000	2855	2967.46	0.39	0	29391	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	891	-15.36	3.66	12	2.13	-194.00	814.00	5270	20240627	-43.45	1782	20240315	67.23	5270	-43.45	20240627	1782	67.23	20240315	5270	-43.45	20240627	1782	67.23	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
144	20241106	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3035	180	2	6.30	1396893135	471867	186.61	2895	3050	2865	3710	2000	2855	2960.35	0.39	0	1663	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	908	-15.64	3.73	12	1.58	-194.00	814.00	5270	20240627	-42.41	1782	20240315	70.31	5270	-42.41	20240627	1782	70.31	20240315	5270	-42.41	20240627	1782	70.31	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
145	20241106	091120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2900	45	2	1.58	194624195	67289	26.61	2895	2915	2870	3710	2000	2855	2892.36	0.39	0	-7895	2908	2881	2853	2826	2798	2895	2840	30	855	100	1820	5	1	29913930	868	-14.95	3.56	12	0.22	-194.00	814.00	5270	20240627	-44.97	1782	20240315	62.74	5270	-44.97	20240627	1782	62.74	20240315	5270	-44.97	20240627	1782	62.74	20240315	5.06	N	388790	100	29 억		116862	N	N	0	N	00	N
146	20241105	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-10	5	-0.35	699357335	245663	89.02	2840	2880	2825	3720	2010	2865	2846.80	0.47	0	-24403	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	854	-14.72	3.51	12	0.82	-194.00	814.00	5270	20240627	-45.83	1782	20240315	60.21	5270	-45.83	20240627	1782	60.21	20240315	5270	-45.83	20240627	1782	60.21	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
147	20241105	151111	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-5	5	-0.17	665012850	233639	84.67	2840	2880	2825	3720	2010	2865	2846.31	0.47	0	-21438	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	856	-14.74	3.51	12	0.78	-194.00	814.00	5270	20240627	-45.73	1782	20240315	60.49	5270	-45.73	20240627	1782	60.49	20240315	5270	-45.73	20240627	1782	60.49	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
148	20241105	141104	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	-10	5	-0.35	519218990	182432	66.11	2840	2880	2825	3720	2010	2865	2846.07	0.47	0	-17259	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	854	-14.72	3.51	12	0.61	-194.00	814.00	5270	20240627	-45.83	1782	20240315	60.21	5270	-45.83	20240627	1782	60.21	20240315	5270	-45.83	20240627	1782	60.21	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
149	20241105	131113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2860	-5	5	-0.17	435348940	153055	55.46	2840	2880	2825	3720	2010	2865	2844.36	0.47	0	-12878	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	856	-14.74	3.51	12	0.51	-194.00	814.00	5270	20240627	-45.73	1782	20240315	60.49	5270	-45.73	20240627	1782	60.49	20240315	5270	-45.73	20240627	1782	60.49	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
150	20241105	121101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-15	5	-0.52	369424605	129922	47.08	2840	2880	2825	3720	2010	2865	2843.39	0.47	0	-20179	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	853	-14.69	3.50	12	0.43	-194.00	814.00	5270	20240627	-45.92	1782	20240315	59.93	5270	-45.92	20240627	1782	59.93	20240315	5270	-45.92	20240627	1782	59.93	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
151	20241105	111048	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	-15	5	-0.52	322652350	113500	41.13	2840	2880	2825	3720	2010	2865	2842.70	0.47	0	-23988	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	853	-14.69	3.50	12	0.38	-194.00	814.00	5270	20240627	-45.92	1782	20240315	59.93	5270	-45.92	20240627	1782	59.93	20240315	5270	-45.92	20240627	1782	59.93	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
152	20241105	101058	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2835	-30	5	-1.05	246907060	86754	31.44	2840	2880	2830	3720	2010	2865	2846.00	0.47	0	-21870	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	848	-14.61	3.48	12	0.29	-194.00	814.00	5270	20240627	-46.20	1782	20240315	59.09	5270	-46.20	20240627	1782	59.09	20240315	5270	-46.20	20240627	1782	59.09	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
153	20241105	091053	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2875	10	2	0.35	52066525	18232	6.61	2840	2880	2830	3720	2010	2865	2855.65	0.47	0	4605	2935	2900	2840	2805	2745	2917	2822	30	855	100	1830	5	1	29913930	860	-14.82	3.53	12	0.06	-194.00	814.00	5270	20240627	-45.45	1782	20240315	61.34	5270	-45.45	20240627	1782	61.34	20240315	5270	-45.45	20240627	1782	61.34	20240315	5.28	N	388790	100	29 억		140109	N	N	0	N	00	N
154	20241104	161046	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2865	65	2	2.32	769705000	270990	55.48	2800	2875	2780	3640	1960	2800	2840.25	0.38	0	27556	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	857	-14.77	3.52	12	0.91	-194.00	814.00	5270	20240627	-45.64	1782	20240315	60.77	5270	-45.64	20240627	1782	60.77	20240315	5270	-45.64	20240627	1782	60.77	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
155	20241104	151105	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	50	2	1.79	697743665	245825	50.33	2800	2875	2780	3640	1960	2800	2838.52	0.38	0	26597	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	853	-14.69	3.50	12	0.82	-194.00	814.00	5270	20240627	-45.92	1782	20240315	59.93	5270	-45.92	20240627	1782	59.93	20240315	5270	-45.92	20240627	1782	59.93	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
156	20241104	141047	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	55	2	1.96	637890030	224847	46.03	2800	2875	2780	3640	1960	2800	2837.15	0.38	0	23273	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	854	-14.72	3.51	12	0.75	-194.00	814.00	5270	20240627	-45.83	1782	20240315	60.21	5270	-45.83	20240627	1782	60.21	20240315	5270	-45.83	20240627	1782	60.21	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
157	20241104	131010	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2870	70	2	2.50	518549665	183175	37.50	2800	2875	2780	3640	1960	2800	2831.05	0.38	0	26872	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	859	-14.79	3.53	12	0.61	-194.00	814.00	5270	20240627	-45.54	1782	20240315	61.05	5270	-45.54	20240627	1782	61.05	20240315	5270	-45.54	20240627	1782	61.05	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
158	20241104	121032	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	50	2	1.79	465777700	164743	33.73	2800	2865	2780	3640	1960	2800	2827.45	0.38	0	26208	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	853	-14.69	3.50	12	0.55	-194.00	814.00	5270	20240627	-45.92	1782	20240315	59.93	5270	-45.92	20240627	1782	59.93	20240315	5270	-45.92	20240627	1782	59.93	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
159	20241104	111025	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2850	50	2	1.79	388332125	137597	28.17	2800	2860	2780	3640	1960	2800	2822.39	0.38	0	12248	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	853	-14.69	3.50	12	0.46	-194.00	814.00	5270	20240627	-45.92	1782	20240315	59.93	5270	-45.92	20240627	1782	59.93	20240315	5270	-45.92	20240627	1782	59.93	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
160	20241104	101013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2855	55	2	1.96	318222590	112948	23.12	2800	2860	2780	3640	1960	2800	2817.57	0.38	0	7932	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	854	-14.72	3.51	12	0.38	-194.00	814.00	5270	20240627	-45.83	1782	20240315	60.21	5270	-45.83	20240627	1782	60.21	20240315	5270	-45.83	20240627	1782	60.21	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
161	20241104	091033	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	5	2	0.18	92506145	32935	6.74	2800	2830	2780	3640	1960	2800	2809.00	0.38	0	-8295	2920	2860	2805	2745	2690	2832	2717	30	840	100	1790	5	1	29913930	839	-14.46	3.45	12	0.11	-194.00	814.00	5270	20240627	-46.77	1782	20240315	57.41	5270	-46.77	20240627	1782	57.41	20240315	5270	-46.77	20240627	1782	57.41	20240315	5.31	N	388790	100	29 억		113841	N	N	0	N	00	N
162	20241101	160952	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2800	-70	5	-2.44	1337446845	478665	82.23	2810	2865	2750	3730	2010	2870	2794.08	0.29	0	25190	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	838	-14.43	3.44	12	1.60	-194.00	814.00	5270	20240627	-46.87	1782	20240315	57.13	5270	-46.87	20240627	1782	57.13	20240315	5270	-46.87	20240627	1782	57.13	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N
163	20241101	151013	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2775	-95	5	-3.31	1203764175	430437	73.94	2810	2865	2750	3730	2010	2870	2796.60	0.29	0	14317	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	830	-14.30	3.41	12	1.44	-194.00	814.00	5270	20240627	-47.34	1782	20240315	55.72	5270	-47.34	20240627	1782	55.72	20240315	5270	-47.34	20240627	1782	55.72	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N
164	20241101	140928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2780	-90	5	-3.14	966658560	344788	59.23	2810	2865	2780	3730	2010	2870	2803.63	0.29	0	-5919	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	832	-14.33	3.42	12	1.15	-194.00	814.00	5270	20240627	-47.25	1782	20240315	56.00	5270	-47.25	20240627	1782	56.00	20240315	5270	-47.25	20240627	1782	56.00	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N
165	20241101	131150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2815	-55	5	-1.92	824643515	293974	50.50	2810	2865	2780	3730	2010	2870	2805.15	0.29	0	2695	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	842	-14.51	3.46	12	0.98	-194.00	814.00	5270	20240627	-46.58	1782	20240315	57.97	5270	-46.58	20240627	1782	57.97	20240315	5270	-46.58	20240627	1782	57.97	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N
166	20241101	121150	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2805	-65	5	-2.26	792381975	282470	48.52	2810	2865	2780	3730	2010	2870	2805.18	0.29	0	298	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	839	-14.46	3.45	12	0.94	-194.00	814.00	5270	20240627	-46.77	1782	20240315	57.41	5270	-46.77	20240627	1782	57.41	20240315	5270	-46.77	20240627	1782	57.41	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N
167	20241101	111147	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2795	-75	5	-2.61	718613135	256027	43.98	2810	2865	2780	3730	2010	2870	2806.78	0.29	0	-11405	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	836	-14.41	3.43	12	0.86	-194.00	814.00	5270	20240627	-46.96	1782	20240315	56.85	5270	-46.96	20240627	1782	56.85	20240315	5270	-46.96	20240627	1782	56.85	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N
168	20241101	101149	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2790	-80	5	-2.79	593691700	211253	36.29	2810	2865	2780	3730	2010	2870	2810.33	0.29	0	-5156	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	835	-14.38	3.43	12	0.71	-194.00	814.00	5270	20240627	-47.06	1782	20240315	56.57	5270	-47.06	20240627	1782	56.57	20240315	5270	-47.06	20240627	1782	56.57	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N
169	20241101	091145	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2845	-25	5	-0.87	101546220	35959	6.18	2810	2865	2810	3730	2010	2870	2823.90	0.29	0	11175	3026	2947	2881	2802	2736	2915	2770	30	860	100	1830	5	1	29913930	851	-14.66	3.50	12	0.12	-194.00	814.00	5270	20240627	-46.02	1782	20240315	59.65	5270	-46.02	20240627	1782	59.65	20240315	5270	-46.02	20240627	1782	59.65	20240315	5.14	N	388790	100	29 억		88038	N	N	0	N	00	N