KissMeData/062970/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	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1603	11	2	0.69	143161031	90628	50.59	1594	1607	1550	2065	1115	1592	1579.66	2.13	0	-15068	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	158	-3.70	2.04	12	0.92	-433.00	785.00	3390	20240705	-52.71	1211	20240208	32.37	3390	-52.71	20240705	1211	32.37	20240208	3975	-59.67	20240705	1420	12.89	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
3	20241129	150637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1602	10	2	0.63	136532361	86485	48.28	1594	1607	1550	2065	1115	1592	1578.68	2.13	0	-15132	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	158	-3.70	2.04	12	0.88	-433.00	785.00	3390	20240705	-52.74	1211	20240208	32.29	3390	-52.74	20240705	1211	32.29	20240208	3975	-59.70	20240705	1420	12.82	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
4	20241129	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	9	2	0.57	115750373	73505	41.03	1594	1601	1550	2065	1115	1592	1574.73	2.13	0	-12156	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	158	-3.70	2.04	12	0.74	-433.00	785.00	3390	20240705	-52.77	1211	20240208	32.20	3390	-52.77	20240705	1211	32.20	20240208	3975	-59.72	20240705	1420	12.75	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
5	20241129	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1566	-26	5	-1.63	108527586	68963	38.50	1594	1597	1550	2065	1115	1592	1573.71	2.13	0	-12930	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	155	-3.62	1.99	12	0.70	-433.00	785.00	3390	20240705	-53.81	1211	20240208	29.31	3390	-53.81	20240705	1211	29.31	20240208	3975	-60.60	20240705	1420	10.28	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
6	20241129	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1561	-31	5	-1.95	106959141	67958	37.94	1594	1597	1550	2065	1115	1592	1573.90	2.13	0	-12808	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	154	-3.61	1.99	12	0.69	-433.00	785.00	3390	20240705	-53.95	1211	20240208	28.90	3390	-53.95	20240705	1211	28.90	20240208	3975	-60.73	20240705	1420	9.93	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
7	20241129	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1555	-37	5	-2.32	98223973	62329	34.80	1594	1597	1553	2065	1115	1592	1575.90	2.13	0	-13306	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	153	-3.59	1.98	12	0.63	-433.00	785.00	3390	20240705	-54.13	1211	20240208	28.41	3390	-54.13	20240705	1211	28.41	20240208	3975	-60.88	20240705	1420	9.51	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
8	20241129	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	-12	5	-0.75	46334624	29203	16.30	1594	1597	1580	2065	1115	1592	1586.64	2.13	0	-17815	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	156	-3.65	2.01	12	0.30	-433.00	785.00	3390	20240705	-53.39	1211	20240208	30.47	3390	-53.39	20240705	1211	30.47	20240208	3975	-60.25	20240705	1420	11.27	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
9	20241129	090638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1597	5	2	0.31	8652222	5418	3.02	1594	1597	1594	2065	1115	1592	1596.94	2.13	0	1000	1658	1625	1601	1568	1544	1620	1563	49	473	500	950	1	1	9868409	158	-3.69	2.03	12	0.05	-433.00	785.00	3390	20240705	-52.89	1211	20240208	31.87	3390	-52.89	20240705	1211	31.87	20240208	3975	-59.82	20240705	1420	12.46	20240208	0.00	N	062970	500	49 억		209831	N	N	0	N	00	N
10	20241128	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	0	3	0.00	285562816	178078	169.97	1592	1634	1577	2065	1115	1592	1603.58	2.01	0	12475	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	157	-3.68	2.03	12	1.80	-433.00	785.00	3390	20240705	-53.04	1211	20240208	31.46	3390	-53.04	20240705	1211	31.46	20240208	3975	-59.95	20240705	1420	12.11	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
11	20241128	150641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	6	2	0.38	280137025	174671	166.71	1592	1634	1577	2065	1115	1592	1603.80	2.01	0	12521	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	158	-3.69	2.04	12	1.77	-433.00	785.00	3390	20240705	-52.86	1211	20240208	31.96	3390	-52.86	20240705	1211	31.96	20240208	3975	-59.80	20240705	1420	12.54	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
12	20241128	140640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	7	2	0.44	271760673	169415	161.70	1592	1634	1577	2065	1115	1592	1604.11	2.01	0	12937	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	158	-3.69	2.04	12	1.72	-433.00	785.00	3390	20240705	-52.83	1211	20240208	32.04	3390	-52.83	20240705	1211	32.04	20240208	3975	-59.77	20240705	1420	12.61	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
13	20241128	130637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1608	16	2	1.01	252499023	157376	150.21	1592	1634	1577	2065	1115	1592	1604.43	2.01	0	14705	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	159	-3.71	2.05	12	1.59	-433.00	785.00	3390	20240705	-52.57	1211	20240208	32.78	3390	-52.57	20240705	1211	32.78	20240208	3975	-59.55	20240705	1420	13.24	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
14	20241128	120641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	3	2	0.19	195458661	121796	116.25	1592	1634	1577	2065	1115	1592	1604.80	2.01	0	9810	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	157	-3.68	2.03	12	1.23	-433.00	785.00	3390	20240705	-52.95	1211	20240208	31.71	3390	-52.95	20240705	1211	31.71	20240208	3975	-59.87	20240705	1420	12.32	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
15	20241128	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	3	2	0.19	172104012	107080	102.20	1592	1634	1577	2065	1115	1592	1607.25	2.01	0	18102	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	157	-3.68	2.03	12	1.09	-433.00	785.00	3390	20240705	-52.95	1211	20240208	31.71	3390	-52.95	20240705	1211	31.71	20240208	3975	-59.87	20240705	1420	12.32	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
16	20241128	100641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1612	20	2	1.26	150466420	93524	89.26	1592	1634	1577	2065	1115	1592	1608.85	2.01	0	23146	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	159	-3.72	2.05	12	0.95	-433.00	785.00	3390	20240705	-52.45	1211	20240208	33.11	3390	-52.45	20240705	1211	33.11	20240208	3975	-59.45	20240705	1420	13.52	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
17	20241128	090639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-15	5	-0.94	5424479	3424	3.27	1592	1600	1577	2065	1115	1592	1584.25	2.01	0	1401	1626	1608	1580	1562	1534	1618	1572	49	473	500	950	1	1	9868409	156	-3.64	2.01	12	0.03	-433.00	785.00	3390	20240705	-53.48	1211	20240208	30.22	3390	-53.48	20240705	1211	30.22	20240208	3975	-60.33	20240705	1420	11.06	20240208	0.00	N	062970	500	49 억		197875	N	N	0	N	00	N
18	20241127	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1592	7	2	0.44	163760419	103691	57.78	1585	1598	1552	2060	1110	1585	1579.28	1.78	0	22272	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	157	-3.68	2.03	12	1.05	-433.00	785.00	3390	20240705	-53.04	1211	20240208	31.46	3390	-53.04	20240705	1211	31.46	20240208	3975	-59.95	20240705	1420	12.11	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
19	20241127	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	5	2	0.32	134743700	85396	47.58	1585	1598	1552	2060	1110	1585	1577.83	1.78	0	19983	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	157	-3.67	2.03	12	0.87	-433.00	785.00	3390	20240705	-53.10	1211	20240208	31.30	3390	-53.10	20240705	1211	31.30	20240208	3975	-60.00	20240705	1420	11.97	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
20	20241127	140636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1581	-4	5	-0.25	70338597	44808	24.97	1585	1598	1552	2060	1110	1585	1569.60	1.78	0	4603	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	156	-3.65	2.01	12	0.45	-433.00	785.00	3390	20240705	-53.36	1211	20240208	30.55	3390	-53.36	20240705	1211	30.55	20240208	3975	-60.23	20240705	1420	11.34	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
21	20241127	130631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1581	-4	5	-0.25	56415323	35961	20.04	1585	1598	1552	2060	1110	1585	1568.55	1.78	0	2158	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	156	-3.65	2.01	12	0.36	-433.00	785.00	3390	20240705	-53.36	1211	20240208	30.55	3390	-53.36	20240705	1211	30.55	20240208	3975	-60.23	20240705	1420	11.34	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
22	20241127	120636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1553	-32	5	-2.02	42959297	27401	15.27	1585	1598	1552	2060	1110	1585	1567.47	1.78	0	1284	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	153	-3.59	1.98	12	0.28	-433.00	785.00	3390	20240705	-54.19	1211	20240208	28.24	3390	-54.19	20240705	1211	28.24	20240208	3975	-60.93	20240705	1420	9.37	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
23	20241127	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1561	-24	5	-1.51	37831383	24108	13.43	1585	1598	1552	2060	1110	1585	1568.90	1.78	0	1417	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	154	-3.61	1.99	12	0.24	-433.00	785.00	3390	20240705	-53.95	1211	20240208	28.90	3390	-53.95	20240705	1211	28.90	20240208	3975	-60.73	20240705	1420	9.93	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
24	20241127	100635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1554	-31	5	-1.96	24680326	15673	8.73	1585	1598	1552	2060	1110	1585	1574.35	1.78	0	113	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	153	-3.59	1.98	12	0.16	-433.00	785.00	3390	20240705	-54.16	1211	20240208	28.32	3390	-54.16	20240705	1211	28.32	20240208	3975	-60.91	20240705	1420	9.44	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
25	20241127	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1598	13	2	0.82	3483812	2191	1.22	1585	1598	1585	2060	1110	1585	1591.63	1.78	0	-550	1673	1629	1581	1537	1489	1605	1513	49	475	500	950	1	1	9868409	158	-3.69	2.04	12	0.02	-433.00	785.00	3390	20240705	-52.86	1211	20240208	31.96	3390	-52.86	20240705	1211	31.96	20240208	3975	-59.80	20240705	1420	12.54	20240208	0.00	N	062970	500	49 억		175524	N	N	0	N	00	N
26	20241126	160626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	0	3	0.00	277860023	177324	112.39	1625	1625	1533	2060	1110	1585	1566.96	2.18	0	-39129	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	156	-3.66	2.02	12	1.80	-433.00	785.00	3390	20240705	-53.24	1211	20240208	30.88	3390	-53.24	20240705	1211	30.88	20240208	3975	-60.13	20240705	1420	11.62	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
27	20241126	150631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1576	-9	5	-0.57	271299233	173176	109.76	1625	1625	1533	2060	1110	1585	1566.61	2.18	0	-38508	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	156	-3.64	2.01	12	1.75	-433.00	785.00	3390	20240705	-53.51	1211	20240208	30.14	3390	-53.51	20240705	1211	30.14	20240208	3975	-60.35	20240705	1420	10.99	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
28	20241126	140629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-45	5	-2.84	234949019	149989	95.06	1625	1625	1533	2060	1110	1585	1566.44	2.18	0	-44737	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	152	-3.56	1.96	12	1.52	-433.00	785.00	3390	20240705	-54.57	1211	20240208	27.17	3390	-54.57	20240705	1211	27.17	20240208	3975	-61.26	20240705	1420	8.45	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
29	20241126	130628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1546	-39	5	-2.46	212623222	135561	85.92	1625	1625	1533	2060	1110	1585	1568.47	2.18	0	-42065	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	153	-3.57	1.97	12	1.37	-433.00	785.00	3390	20240705	-54.40	1211	20240208	27.66	3390	-54.40	20240705	1211	27.66	20240208	3975	-61.11	20240705	1420	8.87	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
30	20241126	120633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1540	-45	5	-2.84	201879689	128627	81.52	1625	1625	1533	2060	1110	1585	1569.50	2.18	0	-41278	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	152	-3.56	1.96	12	1.30	-433.00	785.00	3390	20240705	-54.57	1211	20240208	27.17	3390	-54.57	20240705	1211	27.17	20240208	3975	-61.26	20240705	1420	8.45	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
31	20241126	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1546	-39	5	-2.46	171056364	108612	68.84	1625	1625	1534	2060	1110	1585	1574.93	2.18	0	-25396	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	153	-3.57	1.97	12	1.10	-433.00	785.00	3390	20240705	-54.40	1211	20240208	27.66	3390	-54.40	20240705	1211	27.66	20240208	3975	-61.11	20240705	1420	8.87	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
32	20241126	100637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1541	-44	5	-2.78	145393290	92004	58.31	1625	1625	1534	2060	1110	1585	1580.29	2.18	0	-24203	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	152	-3.56	1.96	12	0.93	-433.00	785.00	3390	20240705	-54.54	1211	20240208	27.25	3390	-54.54	20240705	1211	27.25	20240208	3975	-61.23	20240705	1420	8.52	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
33	20241126	090632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	4	2	0.25	45036753	27943	17.71	1625	1625	1589	2060	1110	1585	1611.74	2.18	0	-460	1653	1619	1595	1561	1537	1607	1549	49	475	500	950	1	1	9868409	157	-3.67	2.02	12	0.28	-433.00	785.00	3390	20240705	-53.13	1211	20240208	31.21	3390	-53.13	20240705	1211	31.21	20240208	3975	-60.03	20240705	1420	11.90	20240208	0.00	N	062970	500	49 억		214695	N	N	0	N	00	N
34	20241125	160617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-9	5	-0.56	250837239	157326	80.63	1594	1629	1571	2070	1116	1594	1594.38	2.34	0	-15714	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	156	-3.66	2.02	12	1.59	-433.00	785.00	3390	20240705	-53.24	1211	20240208	30.88	3390	-53.24	20240705	1211	30.88	20240208	3975	-60.13	20240705	1420	11.62	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
35	20241125	150628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1586	-8	5	-0.50	240477283	150774	77.27	1594	1629	1571	2070	1116	1594	1594.95	2.34	0	-12534	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	157	-3.66	2.02	12	1.53	-433.00	785.00	3390	20240705	-53.22	1211	20240208	30.97	3390	-53.22	20240705	1211	30.97	20240208	3975	-60.10	20240705	1420	11.69	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
36	20241125	140628	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-16	5	-1.00	224879011	140915	72.22	1594	1629	1571	2070	1116	1594	1595.85	2.34	0	-8449	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	156	-3.64	2.01	12	1.43	-433.00	785.00	3390	20240705	-53.45	1211	20240208	30.31	3390	-53.45	20240705	1211	30.31	20240208	3975	-60.30	20240705	1420	11.13	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
37	20241125	130621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	-16	5	-1.00	206848865	129504	66.37	1594	1629	1571	2070	1116	1594	1597.24	2.34	0	-5568	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	156	-3.64	2.01	12	1.31	-433.00	785.00	3390	20240705	-53.45	1211	20240208	30.31	3390	-53.45	20240705	1211	30.31	20240208	3975	-60.30	20240705	1420	11.13	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
38	20241125	120631	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1587	-7	5	-0.44	185720195	116107	59.51	1594	1629	1571	2070	1116	1594	1599.56	2.34	0	2181	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	157	-3.67	2.02	12	1.18	-433.00	785.00	3390	20240705	-53.19	1211	20240208	31.05	3390	-53.19	20240705	1211	31.05	20240208	3975	-60.08	20240705	1420	11.76	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
39	20241125	110625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	2	2	0.13	122014483	75892	38.90	1594	1629	1590	2070	1116	1594	1607.74	2.34	0	24165	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	157	-3.69	2.03	12	0.77	-433.00	785.00	3390	20240705	-52.92	1211	20240208	31.79	3390	-52.92	20240705	1211	31.79	20240208	3975	-59.85	20240705	1420	12.39	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
40	20241125	100619	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1601	7	2	0.44	103594516	64382	33.00	1594	1629	1590	2070	1116	1594	1609.06	2.34	0	28413	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	158	-3.70	2.04	12	0.65	-433.00	785.00	3390	20240705	-52.77	1211	20240208	32.20	3390	-52.77	20240705	1211	32.20	20240208	3975	-59.72	20240705	1420	12.75	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
41	20241125	090618	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	2	2	0.13	4147662	2577	1.32	1594	1629	1590	2070	1116	1594	1609.49	2.34	0	-309	1648	1620	1590	1562	1532	1606	1548	49	476	500	950	1	1	9868409	157	-3.69	2.03	12	0.03	-433.00	785.00	3390	20240705	-52.92	1211	20240208	31.79	3390	-52.92	20240705	1211	31.79	20240208	3975	-59.85	20240705	1420	12.39	20240208	0.00	N	062970	500	49 억		230483	N	N	0	N	00	N
42	20241122	160548	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	-2	5	-0.13	310242510	194722	113.71	1596	1618	1560	2070	1118	1596	1593.26	2.18	0	8960	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	157	-3.68	2.03	12	1.97	-433.00	785.00	3390	20240705	-52.98	1211	20240208	31.63	3390	-52.98	20240705	1211	31.63	20240208	3975	-59.90	20240705	1420	12.25	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
43	20241122	150554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-1	5	-0.06	295401291	185363	108.24	1596	1618	1560	2070	1118	1596	1593.64	2.18	0	10454	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	157	-3.68	2.03	12	1.88	-433.00	785.00	3390	20240705	-52.95	1211	20240208	31.71	3390	-52.95	20240705	1211	31.71	20240208	3975	-59.87	20240705	1420	12.32	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
44	20241122	140555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1581	-15	5	-0.94	277095809	173829	101.51	1596	1618	1560	2070	1118	1596	1594.07	2.18	0	12525	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	156	-3.65	2.01	12	1.76	-433.00	785.00	3390	20240705	-53.36	1211	20240208	30.55	3390	-53.36	20240705	1211	30.55	20240208	3975	-60.23	20240705	1420	11.34	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
45	20241122	130554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-6	5	-0.38	263999476	165570	96.69	1596	1618	1560	2070	1118	1596	1594.49	2.18	0	12882	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	157	-3.67	2.03	12	1.68	-433.00	785.00	3390	20240705	-53.10	1211	20240208	31.30	3390	-53.10	20240705	1211	31.30	20240208	3975	-60.00	20240705	1420	11.97	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
46	20241122	120555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	4	2	0.25	255601289	160303	93.61	1596	1618	1560	2070	1118	1596	1594.49	2.18	0	12318	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	158	-3.70	2.04	12	1.62	-433.00	785.00	3390	20240705	-52.80	1211	20240208	32.12	3390	-52.80	20240705	1211	32.12	20240208	3975	-59.75	20240705	1420	12.68	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
47	20241122	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1595	-1	5	-0.06	174998177	110064	64.27	1596	1618	1560	2070	1118	1596	1589.97	2.18	0	-4208	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	157	-3.68	2.03	12	1.12	-433.00	785.00	3390	20240705	-52.95	1211	20240208	31.71	3390	-52.95	20240705	1211	31.71	20240208	3975	-59.87	20240705	1420	12.32	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
48	20241122	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1575	-21	5	-1.32	143404105	90063	52.59	1596	1618	1560	2070	1118	1596	1592.26	2.18	0	3594	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	155	-3.64	2.01	12	0.91	-433.00	785.00	3390	20240705	-53.54	1211	20240208	30.06	3390	-53.54	20240705	1211	30.06	20240208	3975	-60.38	20240705	1420	10.92	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
49	20241122	090556	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	9	2	0.56	14395430	8991	5.25	1596	1610	1585	2070	1118	1596	1601.11	2.18	0	2376	1725	1660	1595	1530	1465	1628	1498	49	474	500	950	1	1	9868409	158	-3.71	2.04	12	0.09	-433.00	785.00	3390	20240705	-52.65	1211	20240208	32.54	3390	-52.65	20240705	1211	32.54	20240208	3975	-59.62	20240705	1420	13.03	20240208	0.00	N	062970	500	49 억		215190	N	N	0	N	00	N
50	20241121	160551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	0	3	0.00	271098132	170498	176.56	1600	1660	1530	2070	1118	1596	1590.02	2.02	0	15810	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	157	-3.69	2.03	12	1.73	-433.00	785.00	3390	20240705	-52.92	1211	20240208	31.79	3390	-52.92	20240705	1211	31.79	20240208	3975	-59.85	20240705	1420	12.39	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
51	20241121	150603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1585	-11	5	-0.69	246852779	155250	160.77	1600	1660	1530	2070	1118	1596	1590.03	2.02	0	17269	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	156	-3.66	2.02	12	1.57	-433.00	785.00	3390	20240705	-53.24	1211	20240208	30.88	3390	-53.24	20240705	1211	30.88	20240208	3975	-60.13	20240705	1420	11.62	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
52	20241121	140603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1567	-29	5	-1.82	225490799	141715	146.76	1600	1660	1530	2070	1118	1596	1591.16	2.02	0	18715	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	155	-3.62	2.00	12	1.44	-433.00	785.00	3390	20240705	-53.78	1211	20240208	29.40	3390	-53.78	20240705	1211	29.40	20240208	3975	-60.58	20240705	1420	10.35	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
53	20241121	130557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1558	-38	5	-2.38	215874497	135564	140.39	1600	1660	1530	2070	1118	1596	1592.42	2.02	0	18328	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	154	-3.60	1.98	12	1.37	-433.00	785.00	3390	20240705	-54.04	1211	20240208	28.65	3390	-54.04	20240705	1211	28.65	20240208	3975	-60.81	20240705	1420	9.72	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
54	20241121	120558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1570	-26	5	-1.63	208357504	130743	135.39	1600	1660	1530	2070	1118	1596	1593.64	2.02	0	19376	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	155	-3.63	2.00	12	1.32	-433.00	785.00	3390	20240705	-53.69	1211	20240208	29.64	3390	-53.69	20240705	1211	29.64	20240208	3975	-60.50	20240705	1420	10.56	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
55	20241121	110558	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1551	-45	5	-2.82	186862843	117041	121.20	1600	1660	1530	2070	1118	1596	1596.56	2.02	0	20966	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	153	-3.58	1.98	12	1.19	-433.00	785.00	3390	20240705	-54.25	1211	20240208	28.08	3390	-54.25	20240705	1211	28.08	20240208	3975	-60.98	20240705	1420	9.23	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
56	20241121	100601	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1577	-19	5	-1.19	171524014	107108	110.92	1600	1660	1534	2070	1118	1596	1601.41	2.02	0	23299	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	156	-3.64	2.01	12	1.09	-433.00	785.00	3390	20240705	-53.48	1211	20240208	30.22	3390	-53.48	20240705	1211	30.22	20240208	3975	-60.33	20240705	1420	11.06	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
57	20241121	090600	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	3	2	0.19	105476452	65158	67.48	1600	1660	1590	2070	1118	1596	1618.78	2.02	0	43070	1691	1643	1582	1534	1473	1667	1558	49	474	500	950	1	1	9868409	158	-3.69	2.04	12	0.66	-433.00	785.00	3390	20240705	-52.83	1211	20240208	32.04	3390	-52.83	20240705	1211	32.04	20240208	3975	-59.77	20240705	1420	12.61	20240208	0.00	N	062970	500	49 억		199276	N	N	0	N	00	N
58	20241120	160554	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	76	2	5.00	147496095	93149	54.85	1521	1630	1521	1976	1064	1520	1583.43	1.91	0	11259	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	157	-3.69	2.03	12	0.94	-433.00	785.00	3390	20240705	-52.92	1211	20240208	31.79	3390	-52.92	20240705	1211	31.79	20240208	3975	-59.85	20240705	1420	12.39	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
59	20241120	150604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1586	66	2	4.34	139611707	88197	51.94	1521	1630	1521	1976	1064	1520	1582.95	1.91	0	11150	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	157	-3.66	2.02	12	0.89	-433.00	785.00	3390	20240705	-53.22	1211	20240208	30.97	3390	-53.22	20240705	1211	30.97	20240208	3975	-60.10	20240705	1420	11.69	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
60	20241120	140604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1581	61	2	4.01	121569958	76843	45.25	1521	1630	1521	1976	1064	1520	1582.06	1.91	0	11185	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	156	-3.65	2.01	12	0.78	-433.00	785.00	3390	20240705	-53.36	1211	20240208	30.55	3390	-53.36	20240705	1211	30.55	20240208	3975	-60.23	20240705	1420	11.34	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
61	20241120	130604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	80	2	5.26	109430949	69176	40.73	1521	1630	1521	1976	1064	1520	1581.92	1.91	0	9567	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	158	-3.70	2.04	12	0.70	-433.00	785.00	3390	20240705	-52.80	1211	20240208	32.12	3390	-52.80	20240705	1211	32.12	20240208	3975	-59.75	20240705	1420	12.68	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
62	20241120	120604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1589	69	2	4.54	100059925	63281	37.26	1521	1630	1521	1976	1064	1520	1581.20	1.91	0	8157	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	157	-3.67	2.02	12	0.64	-433.00	785.00	3390	20240705	-53.13	1211	20240208	31.21	3390	-53.13	20240705	1211	31.21	20240208	3975	-60.03	20240705	1420	11.90	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
63	20241120	110604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1578	58	2	3.82	84216522	53235	31.35	1521	1630	1521	1976	1064	1520	1581.98	1.91	0	6593	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	156	-3.64	2.01	12	0.54	-433.00	785.00	3390	20240705	-53.45	1211	20240208	30.31	3390	-53.45	20240705	1211	30.31	20240208	3975	-60.30	20240705	1420	11.13	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
64	20241120	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1594	74	2	4.87	57089276	36178	21.30	1521	1630	1521	1976	1064	1520	1578.01	1.91	0	4356	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	157	-3.68	2.03	12	0.37	-433.00	785.00	3390	20240705	-52.98	1211	20240208	31.63	3390	-52.98	20240705	1211	31.63	20240208	3975	-59.90	20240705	1420	12.25	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
65	20241120	090603	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	80	2	5.26	7374752	4703	2.77	1521	1630	1521	1976	1064	1520	1568.10	1.91	0	-1629	1712	1615	1563	1466	1414	1590	1441	49	456	500	910	1	1	9868409	158	-3.70	2.04	12	0.05	-433.00	785.00	3390	20240705	-52.80	1211	20240208	32.12	3390	-52.80	20240705	1211	32.12	20240208	3975	-59.75	20240705	1420	12.68	20240208	0.00	N	062970	500	49 억		188183	N	N	0	N	00	N
66	20241119	160533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1520	-118	5	-7.20	264000051	167502	101.42	1638	1660	1511	2125	1147	1638	1576.10	2.27	0	-36039	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	150	-3.51	1.94	12	1.70	-433.00	785.00	3390	20240705	-55.16	1211	20240208	25.52	3390	-55.16	20240705	1211	25.52	20240208	3975	-61.76	20240705	1420	7.04	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
67	20241119	150541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1535	-103	5	-6.29	251146555	159122	96.34	1638	1660	1511	2125	1147	1638	1578.33	2.27	0	-29940	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	151	-3.55	1.96	12	1.61	-433.00	785.00	3390	20240705	-54.72	1211	20240208	26.75	3390	-54.72	20240705	1211	26.75	20240208	3975	-61.38	20240705	1420	8.10	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
68	20241119	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1524	-114	5	-6.96	209698652	132016	79.93	1638	1660	1524	2125	1147	1638	1588.43	2.27	0	-25499	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	150	-3.52	1.94	12	1.34	-433.00	785.00	3390	20240705	-55.04	1211	20240208	25.85	3390	-55.04	20240705	1211	25.85	20240208	3975	-61.66	20240705	1420	7.32	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
69	20241119	130541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1549	-89	5	-5.43	165003837	102922	62.32	1638	1660	1537	2125	1147	1638	1603.19	2.27	0	-2593	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	153	-3.58	1.97	12	1.04	-433.00	785.00	3390	20240705	-54.31	1211	20240208	27.91	3390	-54.31	20240705	1211	27.91	20240208	3975	-61.03	20240705	1420	9.08	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
70	20241119	120536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-38	5	-2.32	114290724	70649	42.78	1638	1660	1580	2125	1147	1638	1617.73	2.27	0	-2098	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	158	-3.70	2.04	12	0.72	-433.00	785.00	3390	20240705	-52.80	1211	20240208	32.12	3390	-52.80	20240705	1211	32.12	20240208	3975	-59.75	20240705	1420	12.68	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
71	20241119	110542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1600	-38	5	-2.32	108573274	67078	40.61	1638	1660	1580	2125	1147	1638	1618.61	2.27	0	-180	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	158	-3.70	2.04	12	0.68	-433.00	785.00	3390	20240705	-52.80	1211	20240208	32.12	3390	-52.80	20240705	1211	32.12	20240208	3975	-59.75	20240705	1420	12.68	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
72	20241119	100557	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1605	-33	5	-2.01	54320599	33215	20.11	1638	1660	1605	2125	1147	1638	1635.42	2.27	0	-1919	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	158	-3.71	2.04	12	0.34	-433.00	785.00	3390	20240705	-52.65	1211	20240208	32.54	3390	-52.65	20240705	1211	32.54	20240208	3975	-59.62	20240705	1420	13.03	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
73	20241119	090552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1631	-7	5	-0.43	10564677	6459	3.91	1638	1654	1626	2125	1147	1638	1635.65	2.27	0	1030	1685	1661	1614	1590	1543	1673	1602	49	487	500	980	1	1	9868409	161	-3.77	2.08	12	0.07	-433.00	785.00	3390	20240705	-51.89	1211	20240208	34.68	3390	-51.89	20240705	1211	34.68	20240208	3975	-58.97	20240705	1420	14.86	20240208	0.00	N	062970	500	49 억		224224	N	N	0	N	00	N
74	20241118	160536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1638	24	2	1.49	265664999	164390	65.75	1612	1638	1567	2095	1130	1614	1615.98	1.74	0	52513	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	162	-3.78	2.09	12	1.67	-433.00	785.00	3390	20240705	-51.68	1211	20240208	35.26	3390	-51.68	20240705	1211	35.26	20240208	3975	-58.79	20240705	1420	15.35	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
75	20241118	150540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1625	11	2	0.68	218770346	135670	54.26	1612	1636	1567	2095	1130	1614	1612.52	1.74	0	35623	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	160	-3.75	2.07	12	1.37	-433.00	785.00	3390	20240705	-52.06	1211	20240208	34.19	3390	-52.06	20240705	1211	34.19	20240208	3975	-59.12	20240705	1420	14.44	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
76	20241118	140542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	2	2	0.12	171914219	106902	42.75	1612	1636	1567	2095	1130	1614	1608.15	1.74	0	20561	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	159	-3.73	2.06	12	1.08	-433.00	785.00	3390	20240705	-52.33	1211	20240208	33.44	3390	-52.33	20240705	1211	33.44	20240208	3975	-59.35	20240705	1420	13.80	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
77	20241118	130540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	0	3	0.00	163806932	101884	40.75	1612	1636	1567	2095	1130	1614	1607.78	1.74	0	20591	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	159	-3.73	2.06	12	1.03	-433.00	785.00	3390	20240705	-52.39	1211	20240208	33.28	3390	-52.39	20240705	1211	33.28	20240208	3975	-59.40	20240705	1420	13.66	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
78	20241118	120543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1629	15	2	0.93	155006785	96461	38.58	1612	1636	1567	2095	1130	1614	1606.94	1.74	0	20585	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	161	-3.76	2.08	12	0.98	-433.00	785.00	3390	20240705	-51.95	1211	20240208	34.52	3390	-51.95	20240705	1211	34.52	20240208	3975	-59.02	20240705	1420	14.72	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
79	20241118	110540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	0	3	0.00	131262605	81812	32.72	1612	1636	1567	2095	1130	1614	1604.44	1.74	0	16837	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	159	-3.73	2.06	12	0.83	-433.00	785.00	3390	20240705	-52.39	1211	20240208	33.28	3390	-52.39	20240705	1211	33.28	20240208	3975	-59.40	20240705	1420	13.66	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
80	20241118	100538	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	3	2	0.19	93520944	58381	23.35	1612	1636	1567	2095	1130	1614	1601.91	1.74	0	12357	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	160	-3.73	2.06	12	0.59	-433.00	785.00	3390	20240705	-52.30	1211	20240208	33.53	3390	-52.30	20240705	1211	33.53	20240208	3975	-59.32	20240705	1420	13.87	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
81	20241118	090535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1580	-34	5	-2.11	15666433	9821	3.93	1612	1612	1580	2095	1130	1614	1595.20	1.74	0	-6637	1712	1662	1586	1536	1460	1688	1562	49	481	500	960	1	1	9868409	156	-3.65	2.01	12	0.10	-433.00	785.00	3390	20240705	-53.39	1211	20240208	30.47	3390	-53.39	20240705	1211	30.47	20240208	3975	-60.25	20240705	1420	11.27	20240208	0.00	N	062970	500	49 억		171702	N	N	0	N	00	N
82	20241115	160553	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1614	44	2	2.80	389859871	248100	77.19	1601	1636	1510	2040	1099	1570	1571.38	1.20	0	52764	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	159	-3.73	2.06	12	2.51	-433.00	785.00	3390	20240705	-52.39	1211	20240208	33.28	3390	-52.39	20240705	1211	33.28	20240208	3975	-59.40	20240705	1420	13.66	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
83	20241115	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	46	2	2.93	377518795	240440	74.81	1601	1636	1510	2040	1099	1570	1570.12	1.20	0	52222	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	159	-3.73	2.06	12	2.44	-433.00	785.00	3390	20240705	-52.33	1211	20240208	33.44	3390	-52.33	20240705	1211	33.44	20240208	3975	-59.35	20240705	1420	13.80	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
84	20241115	140602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1616	46	2	2.93	355422106	226726	70.54	1601	1636	1510	2040	1099	1570	1567.63	1.20	0	53121	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	159	-3.73	2.06	12	2.30	-433.00	785.00	3390	20240705	-52.33	1211	20240208	33.44	3390	-52.33	20240705	1211	33.44	20240208	3975	-59.35	20240705	1420	13.80	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
85	20241115	130602	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1584	14	2	0.89	195910250	127036	39.52	1601	1617	1510	2040	1099	1570	1542.16	1.20	0	17059	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	156	-3.66	2.02	12	1.29	-433.00	785.00	3390	20240705	-53.27	1211	20240208	30.80	3390	-53.27	20240705	1211	30.80	20240208	3975	-60.15	20240705	1420	11.55	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
86	20241115	120605	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1529	-41	5	-2.61	162080707	105568	32.85	1601	1617	1510	2040	1099	1570	1535.32	1.20	0	5043	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	151	-3.53	1.95	12	1.07	-433.00	785.00	3390	20240705	-54.90	1211	20240208	26.26	3390	-54.90	20240705	1211	26.26	20240208	3975	-61.53	20240705	1420	7.68	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
87	20241115	110552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1537	-33	5	-2.10	135014210	87927	27.36	1601	1617	1510	2040	1099	1570	1535.53	1.20	0	-4934	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	152	-3.55	1.96	12	0.89	-433.00	785.00	3390	20240705	-54.66	1211	20240208	26.92	3390	-54.66	20240705	1211	26.92	20240208	3975	-61.33	20240705	1420	8.24	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
88	20241115	100551	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1517	-53	5	-3.38	105531652	68568	21.33	1601	1617	1516	2040	1099	1570	1539.08	1.20	0	-3719	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	150	-3.50	1.93	12	0.69	-433.00	785.00	3390	20240705	-55.25	1211	20240208	25.27	3390	-55.25	20240705	1211	25.27	20240208	3975	-61.84	20240705	1420	6.83	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
89	20241115	090555	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1547	-23	5	-1.46	28022557	17852	5.55	1601	1617	1538	2040	1099	1570	1569.72	1.20	0	-3401	1692	1631	1576	1515	1460	1603	1487	49	470	500	940	1	1	9868409	153	-3.57	1.97	12	0.18	-433.00	785.00	3390	20240705	-54.37	1211	20240208	27.75	3390	-54.37	20240705	1211	27.75	20240208	3975	-61.08	20240705	1420	8.94	20240208	0.00	N	062970	500	49 억		118798	N	N	0	N	00	N
90	20241114	160547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1570	-20	5	-1.26	487569502	311322	22.93	1620	1637	1521	2065	1113	1590	1566.12	1.01	0	19675	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	155	-3.63	2.00	12	3.15	-433.00	785.00	3390	20240705	-53.69	1211	20240208	29.64	3390	-53.69	20240705	1211	29.64	20240208	3975	-60.50	20240705	1420	10.56	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
91	20241114	150550	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1599	9	2	0.57	460690379	294243	21.68	1620	1637	1521	2065	1113	1590	1565.68	1.01	0	19815	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	158	-3.69	2.04	12	2.98	-433.00	785.00	3390	20240705	-52.83	1211	20240208	32.04	3390	-52.83	20240705	1211	32.04	20240208	3975	-59.77	20240705	1420	12.61	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
92	20241114	140545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1591	1	2	0.06	389622994	249223	18.36	1620	1637	1521	2065	1113	1590	1563.35	1.01	0	35950	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	157	-3.67	2.03	12	2.53	-433.00	785.00	3390	20240705	-53.07	1211	20240208	31.38	3390	-53.07	20240705	1211	31.38	20240208	3975	-59.97	20240705	1420	12.04	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
93	20241114	130545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1564	-26	5	-1.64	314570494	202198	14.89	1620	1629	1521	2065	1113	1590	1555.75	1.01	0	20529	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	154	-3.61	1.99	12	2.05	-433.00	785.00	3390	20240705	-53.86	1211	20240208	29.15	3390	-53.86	20240705	1211	29.15	20240208	3975	-60.65	20240705	1420	10.14	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
94	20241114	120546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1530	-60	5	-3.77	274836725	176636	13.01	1620	1629	1521	2065	1113	1590	1555.94	1.01	0	20413	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	151	-3.53	1.95	12	1.79	-433.00	785.00	3390	20240705	-54.87	1211	20240208	26.34	3390	-54.87	20240705	1211	26.34	20240208	3975	-61.51	20240705	1420	7.75	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
95	20241114	110547	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1558	-32	5	-2.01	207164034	132447	9.76	1620	1629	1531	2065	1113	1590	1564.12	1.01	0	15666	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	154	-3.60	1.98	12	1.34	-433.00	785.00	3390	20240705	-54.04	1211	20240208	28.65	3390	-54.04	20240705	1211	28.65	20240208	3975	-60.81	20240705	1420	9.72	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
96	20241114	100606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1562	-28	5	-1.76	52851267	33741	2.49	1620	1629	1531	2065	1113	1590	1566.35	1.01	0	1630	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	154	-3.61	1.99	12	0.34	-433.00	785.00	3390	20240705	-53.92	1211	20240208	28.98	3390	-53.92	20240705	1211	28.98	20240208	3975	-60.70	20240705	1420	10.00	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
97	20241114	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	0	3	0.00	0	0	0.00	0	0	0	2065	1113	1590	0.00	1.01	0	0	2024	1807	1665	1448	1306	1736	1377	49	475	500	950	1	1	9868409	157	-3.67	2.03	12	0.00	-433.00	785.00	3390	20240705	-53.10	1211	20240208	31.30	3390	-53.10	20240705	1211	31.30	20240208	3975	-60.00	20240705	1420	11.97	20240208	0.00	N	062970	500	49 억		99486	N	N	0	N	00	N
98	20241113	160317	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1590	-301	5	-15.92	2310378697	1350280	27.80	1882	1882	1523	2455	1324	1891	1711.18	1.87	0	-83959	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	157	-3.67	2.03	12	13.68	-433.00	785.00	3390	20240705	-53.10	1211	20240208	31.30	3390	-53.10	20240705	1211	31.30	20240208	3975	-60.00	20240705	1420	11.97	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
99	20241113	150338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1583	-308	5	-16.29	2268757495	1323935	27.26	1882	1882	1523	2455	1324	1891	1713.65	1.87	0	-82088	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	156	-3.66	2.02	12	13.42	-433.00	785.00	3390	20240705	-53.30	1211	20240208	30.72	3390	-53.30	20240705	1211	30.72	20240208	3975	-60.18	20240705	1420	11.48	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
100	20241113	140334	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1596	-295	5	-15.60	2155999043	1252435	25.79	1882	1882	1523	2455	1324	1891	1721.45	1.87	0	-75345	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	157	-3.69	2.03	12	12.69	-433.00	785.00	3390	20240705	-52.92	1211	20240208	31.79	3390	-52.92	20240705	1211	31.79	20240208	3975	-59.85	20240705	1420	12.39	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
101	20241113	130331	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1527	-364	5	-19.25	2020700606	1166179	24.01	1882	1882	1526	2455	1324	1891	1732.75	1.87	0	-62958	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	151	-3.53	1.95	12	11.82	-433.00	785.00	3390	20240705	-54.96	1211	20240208	26.09	3390	-54.96	20240705	1211	26.09	20240208	3975	-61.58	20240705	1420	7.54	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
102	20241113	120330	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1617	-274	5	-14.49	1889074934	1082504	22.29	1882	1882	1600	2455	1324	1891	1745.10	1.87	0	-71324	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	160	-3.73	2.06	12	10.97	-433.00	785.00	3390	20240705	-52.30	1211	20240208	33.53	3390	-52.30	20240705	1211	33.53	20240208	3975	-59.32	20240705	1420	13.87	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
103	20241113	110329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1649	-242	5	-12.80	1762234798	1004911	20.69	1882	1882	1632	2455	1324	1891	1753.62	1.87	0	-64257	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	163	-3.81	2.10	12	10.18	-433.00	785.00	3390	20240705	-51.36	1211	20240208	36.17	3390	-51.36	20240705	1211	36.17	20240208	3975	-58.52	20240705	1420	16.13	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
104	20241113	100329	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1699	-192	5	-10.15	1417940790	796575	16.40	1882	1882	1699	2455	1324	1891	1780.05	1.87	0	-87334	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	168	-3.92	2.16	12	8.07	-433.00	785.00	3390	20240705	-49.88	1211	20240208	40.30	3390	-49.88	20240705	1211	40.30	20240208	3975	-57.26	20240705	1420	19.65	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
105	20241113	090323	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1794	-97	5	-5.13	445330051	244042	5.03	1882	1882	1758	2455	1324	1891	1824.81	1.87	0	-11139	2127	2009	1773	1655	1419	2068	1714	49	564	500	1130	1	1	9868409	177	-4.14	2.29	12	2.47	-433.00	785.00	3390	20240705	-47.08	1211	20240208	48.14	3390	-47.08	20240705	1211	48.14	20240208	3975	-54.87	20240705	1420	26.34	20240208	0.00	N	062970	500	49 억		184786	N	N	0	N	00	N
106	20241112	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	436	1	29.97	8922662920	4851610	803.64	1537	1891	1537	1891	1019	1455	1839.09	0.99	0	89769	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	187	-4.37	2.41	12	49.16	-433.00	785.00	3390	20240705	-44.22	1211	20240208	56.15	3390	-44.22	20240705	1211	56.15	20240208	3975	-52.43	20240705	1420	33.17	20240208	0.00	N	062970	500	49 억		98037	N	N	0	N	00	N
107	20241112	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1891	436	1	29.97	8906593202	4843112	802.24	1537	1891	1537	1891	1019	1455	1839.02	0.99	0	87664	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	187	-4.37	2.41	12	49.08	-433.00	785.00	3390	20240705	-44.22	1211	20240208	56.15	3390	-44.22	20240705	1211	56.15	20240208	3975	-52.43	20240705	1420	33.17	20240208	0.00	N	062970	500	49 억		98037	N	N	0	N	00	N
108	20241112	140539	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1797	342	2	23.51	7308626157	3983473	659.84	1537	1891	1537	1891	1019	1455	1834.74	0.99	0	-41819	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	177	-4.15	2.29	12	40.37	-433.00	785.00	3390	20240705	-46.99	1211	20240208	48.39	3390	-46.99	20240705	1211	48.39	20240208	3975	-54.79	20240705	1420	26.55	20240208	0.00	N	062970	500	49 억		98037	N	N	0	N	00	N
109	20241112	130534	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1864	409	2	28.11	6542789139	3573379	591.91	1537	1891	1537	1891	1019	1455	1830.98	0.99	0	-32802	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	184	-4.30	2.37	12	36.21	-433.00	785.00	3390	20240705	-45.01	1211	20240208	53.92	3390	-45.01	20240705	1211	53.92	20240208	3975	-53.11	20240705	1420	31.27	20240208	0.00	N	062970	500	49 억		98037	N	N	0	N	00	N
110	20241112	120533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1838	383	2	26.32	6120689890	3345294	554.13	1537	1891	1537	1891	1019	1455	1829.64	0.99	0	-51515	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	181	-4.24	2.34	12	33.90	-433.00	785.00	3390	20240705	-45.78	1211	20240208	51.78	3390	-45.78	20240705	1211	51.78	20240208	3975	-53.76	20240705	1420	29.44	20240208	0.00	N	062970	500	49 억		98037	N	N	0	N	00	N
111	20241112	110531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1860	405	2	27.84	5596549109	3062242	507.24	1537	1891	1537	1891	1019	1455	1827.60	0.99	0	-51787	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	184	-4.30	2.37	12	31.03	-433.00	785.00	3390	20240705	-45.13	1211	20240208	53.59	3390	-45.13	20240705	1211	53.59	20240208	3975	-53.21	20240705	1420	30.99	20240208	0.00	N	062970	500	49 억		98037	N	N	0	N	00	N
112	20241112	100531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1836	381	2	26.19	4308668115	2371939	392.90	1537	1891	1537	1891	1019	1455	1816.52	0.99	0	-37587	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	181	-4.24	2.34	12	24.04	-433.00	785.00	3390	20240705	-45.84	1211	20240208	51.61	3390	-45.84	20240705	1211	51.61	20240208	3975	-53.81	20240705	1420	29.30	20240208	0.00	N	062970	500	49 억		98037	N	N	0	N	00	N
113	20241112	090530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1858	403	2	27.70	309779955	179810	29.78	1537	1858	1537	1891	1019	1455	1722.82	0.99	0	6242	1715	1584	1506	1375	1297	1546	1337	49	436	500	870	1	1	9868409	183	-4.29	2.37	12	1.82	-433.00	785.00	3390	20240705	-45.19	1211	20240208	53.43	3390	-45.19	20240705	1211	53.43	20240208	3975	-53.26	20240705	1420	30.85	20240208	0.00	N	062970	500	49 억		98037	Y	N	0	N	00	N
114	20241111	160527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1706	-204	5	-10.68	1233232464	696439	30.59	1720	1920	1675	2480	1337	1910	1770.88	0.41	0	53317	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	168	-3.94	2.17	12	7.06	-433.00	785.00	3975	20240705	-57.08	1420	20240208	20.14	3975	-57.08	20240705	1420	20.14	20240208	3975	-57.08	20240705	1420	20.14	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
115	20241111	150545	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1735	-175	5	-9.16	1147806340	646724	28.41	1720	1920	1675	2480	1337	1910	1774.80	0.41	0	43558	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	171	-4.01	2.21	12	6.55	-433.00	785.00	3975	20240705	-56.35	1420	20240208	22.18	3975	-56.35	20240705	1420	22.18	20240208	3975	-56.35	20240705	1420	22.18	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
116	20241111	140535	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1711	-199	5	-10.42	1059018506	595497	26.16	1720	1920	1675	2480	1337	1910	1778.38	0.41	0	17848	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	169	-3.95	2.18	12	6.03	-433.00	785.00	3975	20240705	-56.96	1420	20240208	20.49	3975	-56.96	20240705	1420	20.49	20240208	3975	-56.96	20240705	1420	20.49	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
117	20241111	130533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1716	-194	5	-10.16	977027543	547672	24.06	1720	1920	1675	2480	1337	1910	1783.96	0.41	0	14525	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	169	-3.96	2.19	12	5.55	-433.00	785.00	3975	20240705	-56.83	1420	20240208	20.85	3975	-56.83	20240705	1420	20.85	20240208	3975	-56.83	20240705	1420	20.85	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
118	20241111	120529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1720	-190	5	-9.95	877256162	489430	21.50	1720	1920	1675	2480	1337	1910	1792.40	0.41	0	4975	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	170	-3.97	2.19	12	4.96	-433.00	785.00	3975	20240705	-56.73	1420	20240208	21.13	3975	-56.73	20240705	1420	21.13	20240208	3975	-56.73	20240705	1420	21.13	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
119	20241111	110530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1744	-166	5	-8.69	820648535	456992	20.07	1720	1920	1675	2480	1337	1910	1795.76	0.41	0	9322	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	172	-4.03	2.22	12	4.63	-433.00	785.00	3975	20240705	-56.13	1420	20240208	22.82	3975	-56.13	20240705	1420	22.82	20240208	3975	-56.13	20240705	1420	22.82	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
120	20241111	100528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1819	-91	5	-4.76	707578285	393798	17.30	1720	1920	1675	2480	1337	1910	1796.81	0.41	0	14651	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	180	-4.20	2.32	12	3.99	-433.00	785.00	3975	20240705	-54.24	1420	20240208	28.10	3975	-54.24	20240705	1420	28.10	20240208	3975	-54.24	20240705	1420	28.10	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
121	20241111	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1677	-233	5	-12.20	209181764	121347	5.33	1720	1750	1677	2480	1337	1910	1723.83	0.41	0	1932	2297	2103	1981	1787	1665	2042	1726	49	570	500	1140	1	1	9868409	165	-3.87	2.14	12	1.23	-433.00	785.00	3975	20240705	-57.81	1420	20240208	18.10	3975	-57.81	20240705	1420	18.10	20240208	3975	-57.81	20240705	1420	18.10	20240208	0.00	N	062970	500	49 억		40086	N	N	0	N	00	N
122	20241108	160523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1910	-87	5	-4.36	4595936932	2273378	1110.18	2120	2175	1859	2595	1398	1997	2021.91	3.08	0	-263808	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	1	1	9868409	188	-4.41	2.43	12	23.04	-433.00	785.00	3975	20240705	-51.95	1420	20240208	34.51	3975	-51.95	20240705	1420	34.51	20240208	3975	-51.95	20240705	1420	34.51	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
123	20241108	150530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1914	-83	5	-4.16	4529215111	2238511	1093.16	2120	2175	1859	2595	1398	1997	2023.32	3.08	0	-258520	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	1	1	9868409	189	-4.42	2.44	12	22.68	-433.00	785.00	3975	20240705	-51.85	1420	20240208	34.79	3975	-51.85	20240705	1420	34.79	20240208	3975	-51.85	20240705	1420	34.79	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
124	20241108	140529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1875	-122	5	-6.11	4219469090	2076162	1013.87	2120	2175	1875	2595	1398	1997	2032.34	3.08	0	-265996	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	1	1	9868409	185	-4.33	2.39	12	21.04	-433.00	785.00	3975	20240705	-52.83	1420	20240208	32.04	3975	-52.83	20240705	1420	32.04	20240208	3975	-52.83	20240705	1420	32.04	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
125	20241108	130528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1940	-57	5	-2.85	4069481811	1997990	975.70	2120	2175	1935	2595	1398	1997	2036.79	3.08	0	-263839	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	1	1	9868409	191	-4.48	2.47	12	20.25	-433.00	785.00	3975	20240705	-51.19	1420	20240208	36.62	3975	-51.19	20240705	1420	36.62	20240208	3975	-51.19	20240705	1420	36.62	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
126	20241108	120528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1983	-14	5	-0.70	3887305897	1904526	930.06	2120	2175	1959	2595	1398	1997	2041.09	3.08	0	-261548	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	1	1	9868409	196	-4.58	2.53	12	19.30	-433.00	785.00	3975	20240705	-50.11	1420	20240208	39.65	3975	-50.11	20240705	1420	39.65	20240208	3975	-50.11	20240705	1420	39.65	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
127	20241108	110528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1982	-15	5	-0.75	3707677177	1813711	885.71	2120	2175	1959	2595	1398	1997	2044.25	3.08	0	-239719	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	1	1	9868409	196	-4.58	2.52	12	18.38	-433.00	785.00	3975	20240705	-50.14	1420	20240208	39.58	3975	-50.14	20240705	1420	39.58	20240208	3975	-50.14	20240705	1420	39.58	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
128	20241108	100536	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1998	1	2	0.05	3450176567	1684144	822.44	2120	2175	1959	2595	1398	1997	2048.62	3.08	0	-232656	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	1	1	9868409	197	-4.61	2.55	12	17.07	-433.00	785.00	3975	20240705	-49.74	1420	20240208	40.70	3975	-49.74	20240705	1420	40.70	20240208	3975	-49.74	20240705	1420	40.70	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
129	20241108	090523	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2035	38	2	1.90	751795006	373051	182.18	2120	2120	1959	2595	1398	1997	2015.26	3.08	0	-42726	2079	2037	1973	1931	1867	2059	1953	49	598	500	1190	5	1	9868409	201	-4.70	2.59	12	3.78	-433.00	785.00	3975	20240705	-48.81	1420	20240208	43.31	3975	-48.81	20240705	1420	43.31	20240208	3975	-48.81	20240705	1420	43.31	20240208	0.00	N	062970	500	49 억		303724	N	N	0	N	00	N
130	20241107	160524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1997	31	2	1.58	399559210	202542	161.59	1966	2015	1909	2555	1377	1966	1972.74	2.74	0	33767	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	197	-4.61	2.54	12	2.05	-433.00	785.00	3975	20240705	-49.76	1420	20240208	40.63	3975	-49.76	20240705	1420	40.63	20240208	3975	-49.76	20240705	1420	40.63	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
131	20241107	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1973	7	2	0.36	369183564	187257	149.39	1966	2015	1909	2555	1377	1966	1971.55	2.74	0	34415	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	195	-4.56	2.51	12	1.90	-433.00	785.00	3975	20240705	-50.36	1420	20240208	38.94	3975	-50.36	20240705	1420	38.94	20240208	3975	-50.36	20240705	1420	38.94	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
132	20241107	140528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	33	2	1.68	279034644	142148	113.40	1966	2005	1909	2555	1377	1966	1962.98	2.74	0	18858	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	197	-4.62	2.55	12	1.44	-433.00	785.00	3975	20240705	-49.71	1420	20240208	40.77	3975	-49.71	20240705	1420	40.77	20240208	3975	-49.71	20240705	1420	40.77	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
133	20241107	130529	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	3	2	0.15	217313759	111160	88.68	1966	1988	1909	2555	1377	1966	1954.91	2.74	0	3666	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	194	-4.55	2.51	12	1.13	-433.00	785.00	3975	20240705	-50.47	1420	20240208	38.66	3975	-50.47	20240705	1420	38.66	20240208	3975	-50.47	20240705	1420	38.66	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
134	20241107	120526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1970	4	2	0.20	206347003	105609	84.25	1966	1988	1909	2555	1377	1966	1953.82	2.74	0	4384	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	194	-4.55	2.51	12	1.07	-433.00	785.00	3975	20240705	-50.44	1420	20240208	38.73	3975	-50.44	20240705	1420	38.73	20240208	3975	-50.44	20240705	1420	38.73	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
135	20241107	110526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1924	-42	5	-2.14	102738336	52847	42.16	1966	1988	1909	2555	1377	1966	1943.86	2.74	0	-4356	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	190	-4.44	2.45	12	0.54	-433.00	785.00	3975	20240705	-51.60	1420	20240208	35.49	3975	-51.60	20240705	1420	35.49	20240208	3975	-51.60	20240705	1420	35.49	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
136	20241107	100525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1956	-10	5	-0.51	58448137	29897	23.85	1966	1988	1943	2555	1377	1966	1954.80	2.74	0	-3718	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	193	-4.52	2.49	12	0.30	-433.00	785.00	3975	20240705	-50.79	1420	20240208	37.75	3975	-50.79	20240705	1420	37.75	20240208	3975	-50.79	20240705	1420	37.75	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
137	20241107	090525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1962	-4	5	-0.20	5545238	2810	2.24	1966	1988	1962	2555	1377	1966	1974.99	2.74	0	-839	2088	2026	1978	1916	1868	2003	1893	49	589	500	1170	1	1	9868409	194	-4.53	2.50	12	0.03	-433.00	785.00	3975	20240705	-50.64	1420	20240208	38.17	3975	-50.64	20240705	1420	38.17	20240208	3975	-50.64	20240705	1420	38.17	20240208	0.00	N	062970	500	49 억		270009	N	N	0	N	00	N
138	20241106	160528	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1966	-34	5	-1.70	247833608	125240	69.59	2040	2040	1930	2600	1400	2000	1978.87	3.17	0	-43124	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	1	1	9868409	194	-4.54	2.50	12	1.27	-433.00	785.00	3975	20240705	-50.54	1420	20240208	38.45	3975	-50.54	20240705	1420	38.45	20240208	3975	-50.54	20240705	1420	38.45	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
139	20241106	150544	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1951	-49	5	-2.45	227466399	114807	63.79	2040	2040	1930	2600	1400	2000	1981.29	3.17	0	-39646	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	1	1	9868409	193	-4.51	2.49	12	1.16	-433.00	785.00	3975	20240705	-50.92	1420	20240208	37.39	3975	-50.92	20240705	1420	37.39	20240208	3975	-50.92	20240705	1420	37.39	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
140	20241106	140540	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1950	-50	5	-2.50	209158451	105497	58.62	2040	2040	1930	2600	1400	2000	1982.60	3.17	0	-36141	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	1	1	9868409	192	-4.50	2.48	12	1.07	-433.00	785.00	3975	20240705	-50.94	1420	20240208	37.32	3975	-50.94	20240705	1420	37.32	20240208	3975	-50.94	20240705	1420	37.32	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
141	20241106	130546	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1957	-43	5	-2.15	193695448	97558	54.21	2040	2040	1957	2600	1400	2000	1985.44	3.17	0	-34521	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	1	1	9868409	193	-4.52	2.49	12	0.99	-433.00	785.00	3975	20240705	-50.77	1420	20240208	37.82	3975	-50.77	20240705	1420	37.82	20240208	3975	-50.77	20240705	1420	37.82	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
142	20241106	120527	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1989	-11	5	-0.55	153155424	77023	42.80	2040	2040	1960	2600	1400	2000	1988.44	3.17	0	-16201	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	1	1	9868409	196	-4.59	2.53	12	0.78	-433.00	785.00	3975	20240705	-49.96	1420	20240208	40.07	3975	-49.96	20240705	1420	40.07	20240208	3975	-49.96	20240705	1420	40.07	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
143	20241106	110532	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	-1	5	-0.05	140400618	70604	39.23	2040	2040	1960	2600	1400	2000	1988.56	3.17	0	-15346	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	1	1	9868409	197	-4.62	2.55	12	0.72	-433.00	785.00	3975	20240705	-49.71	1420	20240208	40.77	3975	-49.71	20240705	1420	40.77	20240208	3975	-49.71	20240705	1420	40.77	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
144	20241106	100533	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	0	3	0.00	68962286	34529	19.19	2040	2040	1960	2600	1400	2000	1997.23	3.17	0	-2744	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	5	1	9868409	197	-4.62	2.55	12	0.35	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
145	20241106	090531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1984	-16	5	-0.80	5417075	2724	1.51	2040	2040	1960	2600	1400	2000	1988.65	3.17	0	-886	2075	2037	2002	1964	1929	2056	1983	49	600	500	1200	1	1	9868409	196	-4.58	2.53	12	0.03	-433.00	785.00	3975	20240705	-50.09	1420	20240208	39.72	3975	-50.09	20240705	1420	39.72	20240208	3975	-50.09	20240705	1420	39.72	20240208	0.00	N	062970	500	49 억		313267	N	N	0	N	00	N
146	20241105	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	1	2	0.05	359915412	179947	115.71	1999	2040	1967	2595	1400	1999	2000.12	2.91	0	23794	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	5	1	9868409	197	-4.62	2.55	12	1.82	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
147	20241105	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1992	-7	5	-0.35	331251475	165567	106.47	1999	2040	1967	2595	1400	1999	2000.71	2.91	0	31948	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	1	1	9868409	197	-4.60	2.54	12	1.68	-433.00	785.00	3975	20240705	-49.89	1420	20240208	40.28	3975	-49.89	20240705	1420	40.28	20240208	3975	-49.89	20240705	1420	40.28	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
148	20241105	140521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	16	2	0.80	285521834	142718	91.77	1999	2040	1967	2595	1400	1999	2000.60	2.91	0	29940	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	5	1	9868409	199	-4.65	2.57	12	1.45	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
149	20241105	130524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2000	1	2	0.05	266173301	133089	85.58	1999	2040	1967	2595	1400	1999	1999.96	2.91	0	27212	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	5	1	9868409	197	-4.62	2.55	12	1.35	-433.00	785.00	3975	20240705	-49.69	1420	20240208	40.85	3975	-49.69	20240705	1420	40.85	20240208	3975	-49.69	20240705	1420	40.85	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
150	20241105	120521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1988	-11	5	-0.55	251884608	125936	80.98	1999	2040	1967	2595	1400	1999	2000.10	2.91	0	22853	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	1	1	9868409	196	-4.59	2.53	12	1.28	-433.00	785.00	3975	20240705	-49.99	1420	20240208	40.00	3975	-49.99	20240705	1420	40.00	20240208	3975	-49.99	20240705	1420	40.00	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
151	20241105	110512	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1993	-6	5	-0.30	239748726	119838	77.06	1999	2040	1967	2595	1400	1999	2000.61	2.91	0	24191	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	1	1	9868409	197	-4.60	2.54	12	1.21	-433.00	785.00	3975	20240705	-49.86	1420	20240208	40.35	3975	-49.86	20240705	1420	40.35	20240208	3975	-49.86	20240705	1420	40.35	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
152	20241105	100520	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2015	16	2	0.80	148299586	73951	47.55	1999	2040	1993	2595	1400	1999	2005.38	2.91	0	31344	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	5	1	9868409	199	-4.65	2.57	12	0.75	-433.00	785.00	3975	20240705	-49.31	1420	20240208	41.90	3975	-49.31	20240705	1420	41.90	20240208	3975	-49.31	20240705	1420	41.90	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
153	20241105	090518	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2005	6	2	0.30	3479441	1741	1.12	1999	2020	1993	2595	1400	1999	1998.53	2.91	0	171	2072	2035	1978	1941	1884	2054	1960	49	596	500	1190	5	1	9868409	198	-4.63	2.55	12	0.02	-433.00	785.00	3975	20240705	-49.56	1420	20240208	41.20	3975	-49.56	20240705	1420	41.20	20240208	3975	-49.56	20240705	1420	41.20	20240208	0.00	N	062970	500	49 억		287499	N	N	0	N	00	N
154	20241104	160515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1999	40	2	2.04	304751070	154466	173.77	1949	2015	1921	2545	1372	1959	1972.95	2.18	0	72681	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	1	1	9868409	197	-4.62	2.55	12	1.57	-433.00	785.00	3975	20240705	-49.71	1420	20240208	40.77	3975	-49.71	20240705	1420	40.77	20240208	3975	-49.71	20240705	1420	40.77	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
155	20241104	150525	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	2010	51	2	2.60	235727909	119983	134.98	1949	2015	1921	2545	1372	1959	1964.69	2.18	0	49492	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	5	1	9868409	198	-4.64	2.56	12	1.22	-433.00	785.00	3975	20240705	-49.43	1420	20240208	41.55	3975	-49.43	20240705	1420	41.55	20240208	3975	-49.43	20240705	1420	41.55	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
156	20241104	140516	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1981	22	2	1.12	172175866	88160	99.18	1949	1995	1921	2545	1372	1959	1952.98	2.18	0	26791	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	1	1	9868409	195	-4.58	2.52	12	0.89	-433.00	785.00	3975	20240705	-50.16	1420	20240208	39.51	3975	-50.16	20240705	1420	39.51	20240208	3975	-50.16	20240705	1420	39.51	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
157	20241104	130458	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1975	16	2	0.82	150939389	77461	87.14	1949	1995	1921	2545	1372	1959	1948.55	2.18	0	18082	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	1	1	9868409	195	-4.56	2.52	12	0.78	-433.00	785.00	3975	20240705	-50.31	1420	20240208	39.08	3975	-50.31	20240705	1420	39.08	20240208	3975	-50.31	20240705	1420	39.08	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
158	20241104	120508	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1972	13	2	0.66	136464712	70119	78.88	1949	1972	1921	2545	1372	1959	1946.14	2.18	0	13692	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	1	1	9868409	195	-4.55	2.51	12	0.71	-433.00	785.00	3975	20240705	-50.39	1420	20240208	38.87	3975	-50.39	20240705	1420	38.87	20240208	3975	-50.39	20240705	1420	38.87	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
159	20241104	110505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	-21	5	-1.07	125427787	64505	72.57	1949	1968	1921	2545	1372	1959	1944.41	2.18	0	10031	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	1	1	9868409	191	-4.48	2.47	12	0.65	-433.00	785.00	3975	20240705	-51.25	1420	20240208	36.48	3975	-51.25	20240705	1420	36.48	20240208	3975	-51.25	20240705	1420	36.48	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
160	20241104	100500	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1927	-32	5	-1.63	52140716	26863	30.22	1949	1959	1921	2545	1372	1959	1940.82	2.18	0	-1099	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	1	1	9868409	190	-4.45	2.45	12	0.27	-433.00	785.00	3975	20240705	-51.52	1420	20240208	35.70	3975	-51.52	20240705	1420	35.70	20240208	3975	-51.52	20240705	1420	35.70	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
161	20241104	090506	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1941	-18	5	-0.92	8085903	4161	4.68	1949	1949	1941	2545	1372	1959	1942.27	2.18	0	161	2031	1995	1954	1918	1877	1974	1897	49	586	500	1170	1	1	9868409	192	-4.48	2.47	12	0.04	-433.00	785.00	3975	20240705	-51.17	1420	20240208	36.69	3975	-51.17	20240705	1420	36.69	20240208	3975	-51.17	20240705	1420	36.69	20240208	0.00	N	062970	500	49 억		215495	N	N	0	N	00	N
162	20241101	160450	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1959	-18	5	-0.91	173312870	88590	79.64	1977	1990	1913	2570	1384	1977	1956.35	2.19	0	-331	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	193	-4.52	2.50	12	0.90	-433.00	785.00	3975	20240705	-50.72	1420	20240208	37.96	3975	-50.72	20240705	1420	37.96	20240208	3975	-50.72	20240705	1420	37.96	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N
163	20241101	150502	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1967	-10	5	-0.51	160988391	82301	73.99	1977	1990	1913	2570	1384	1977	1956.09	2.19	0	627	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	194	-4.54	2.51	12	0.83	-433.00	785.00	3975	20240705	-50.52	1420	20240208	38.52	3975	-50.52	20240705	1420	38.52	20240208	3975	-50.52	20240705	1420	38.52	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N
164	20241101	140452	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1969	-8	5	-0.40	144831595	74079	66.60	1977	1990	1913	2570	1384	1977	1955.10	2.19	0	3276	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	194	-4.55	2.51	12	0.75	-433.00	785.00	3975	20240705	-50.47	1420	20240208	38.66	3975	-50.47	20240705	1420	38.66	20240208	3975	-50.47	20240705	1420	38.66	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N
165	20241101	130543	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1984	7	2	0.35	107791572	55374	49.78	1977	1984	1913	2570	1384	1977	1946.61	2.19	0	-4980	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	196	-4.58	2.53	12	0.56	-433.00	785.00	3975	20240705	-50.09	1420	20240208	39.72	3975	-50.09	20240705	1420	39.72	20240208	3975	-50.09	20240705	1420	39.72	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N
166	20241101	120542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1938	-39	5	-1.97	85418218	43976	39.54	1977	1979	1913	2570	1384	1977	1942.38	2.19	0	-8578	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	191	-4.48	2.47	12	0.45	-433.00	785.00	3975	20240705	-51.25	1420	20240208	36.48	3975	-51.25	20240705	1420	36.48	20240208	3975	-51.25	20240705	1420	36.48	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N
167	20241101	110541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1921	-56	5	-2.83	80627093	41493	37.30	1977	1979	1913	2570	1384	1977	1943.15	2.19	0	-8315	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	190	-4.44	2.45	12	0.42	-433.00	785.00	3975	20240705	-51.67	1420	20240208	35.28	3975	-51.67	20240705	1420	35.28	20240208	3975	-51.67	20240705	1420	35.28	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N
168	20241101	100542	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1935	-42	5	-2.12	60294080	30910	27.79	1977	1979	1913	2570	1384	1977	1950.63	2.19	0	-8397	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	191	-4.47	2.46	12	0.31	-433.00	785.00	3975	20240705	-51.32	1420	20240208	36.27	3975	-51.32	20240705	1420	36.27	20240208	3975	-51.32	20240705	1420	36.27	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N
169	20241101	090541	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1973	-4	5	-0.20	26220399	13264	11.92	1977	1977	1952	2570	1384	1977	1976.81	2.19	0	-1067	2026	2001	1952	1927	1878	2014	1940	49	593	500	1180	1	1	9868409	195	-4.56	2.51	12	0.13	-433.00	785.00	3975	20240705	-50.36	1420	20240208	38.94	3975	-50.36	20240705	1420	38.94	20240208	3975	-50.36	20240705	1420	38.94	20240208	0.00	N	062970	500	49 억		216053	N	N	0	N	00	N