KissMeData/091440/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	160750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-80	5	-1.64	163309105	34356	97.77	4965	5000	4625	6330	3410	4870	4753.44	0.41	0	-8877	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	700	-8.92	3.04	12	0.24	-537.00	1576.00	16350	20240320	-70.70	2030	20231129	135.96	16350	-70.70	20240320	4600	4.13	20241025	16350	-70.70	20240320	2030	135.96	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
3	20241129	150808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-35	5	-0.72	160194635	33710	95.94	4965	5000	4625	6330	3410	4870	4752.14	0.41	0	-8870	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	706	-9.00	3.07	12	0.23	-537.00	1576.00	16350	20240320	-70.43	2030	20231129	138.18	16350	-70.43	20240320	4600	5.11	20241025	16350	-70.43	20240320	2030	138.18	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
4	20241129	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-150	5	-3.08	113919210	24112	68.62	4965	5000	4625	6330	3410	4870	4724.59	0.41	0	-2234	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	689	-8.79	2.99	12	0.17	-537.00	1576.00	16350	20240320	-71.13	2030	20231129	132.51	16350	-71.13	20240320	4600	2.61	20241025	16350	-71.13	20240320	2030	132.51	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
5	20241129	130807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-150	5	-3.08	106935840	22630	64.40	4965	5000	4625	6330	3410	4870	4725.40	0.41	0	-2186	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	689	-8.79	2.99	12	0.15	-537.00	1576.00	16350	20240320	-71.13	2030	20231129	132.51	16350	-71.13	20240320	4600	2.61	20241025	16350	-71.13	20240320	2030	132.51	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
6	20241129	120809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-160	5	-3.29	98577300	20853	59.35	4965	5000	4625	6330	3410	4870	4727.25	0.41	0	-1986	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	688	-8.77	2.99	12	0.14	-537.00	1576.00	16350	20240320	-71.19	2030	20231129	132.02	16350	-71.19	20240320	4600	2.39	20241025	16350	-71.19	20240320	2030	132.02	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
7	20241129	110811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4775	-95	5	-1.95	81036315	17098	48.66	4965	5000	4625	6330	3410	4870	4739.52	0.41	0	-1950	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	697	-8.89	3.03	12	0.12	-537.00	1576.00	16350	20240320	-70.80	2030	20231129	135.22	16350	-70.80	20240320	4600	3.80	20241025	16350	-70.80	20240320	2030	135.22	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
8	20241129	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4695	-175	5	-3.59	73882245	15583	44.35	4965	5000	4625	6330	3410	4870	4741.21	0.41	0	-2096	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	686	-8.74	2.98	12	0.11	-537.00	1576.00	16350	20240320	-71.28	2030	20231129	131.28	16350	-71.28	20240320	4600	2.07	20241025	16350	-71.28	20240320	2030	131.28	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
9	20241129	090808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4835	-35	5	-0.72	24776295	5158	14.68	4965	5000	4710	6330	3410	4870	4803.47	0.41	0	1504	5136	5002	4936	4802	4736	4970	4770	73	1460	500	3400	5	1	14606671	706	-9.00	3.07	12	0.04	-537.00	1576.00	16350	20240320	-70.43	2030	20231129	138.18	16350	-70.43	20240320	4600	5.11	20241025	16350	-70.43	20240320	2030	138.18	20231129	0.00	N	091440	500	73 억		59924	N	N	0	N	00	N
10	20241128	160757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-110	5	-2.21	172615140	34960	121.25	5070	5070	4870	6470	3490	4980	4937.53	0.36	0	7293	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	5	1	14606671	711	-9.07	3.09	12	0.24	-537.00	1576.00	16350	20240320	-70.21	2030	20231129	139.90	16350	-70.21	20240320	4600	5.87	20241025	16350	-70.21	20240320	2030	139.90	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
11	20241128	150813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	-45	5	-0.90	165005415	33398	115.83	5070	5070	4895	6470	3490	4980	4940.58	0.36	0	7656	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	5	1	14606671	721	-9.19	3.13	12	0.23	-537.00	1576.00	16350	20240320	-69.82	2030	20231129	143.10	16350	-69.82	20240320	4600	7.28	20241025	16350	-69.82	20240320	2030	143.10	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
12	20241128	140810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4975	-5	5	-0.10	84480980	16994	58.94	5070	5070	4920	6470	3490	4980	4971.22	0.36	0	-1473	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	5	1	14606671	727	-9.26	3.16	12	0.12	-537.00	1576.00	16350	20240320	-69.57	2030	20231129	145.07	16350	-69.57	20240320	4600	8.15	20241025	16350	-69.57	20240320	2030	145.07	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
13	20241128	130809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	0	3	0.00	73719800	14816	51.39	5070	5070	4950	6470	3490	4980	4975.69	0.36	0	-1940	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	5	1	14606671	727	-9.27	3.16	12	0.10	-537.00	1576.00	16350	20240320	-69.54	2030	20231129	145.32	16350	-69.54	20240320	4600	8.26	20241025	16350	-69.54	20240320	2030	145.32	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
14	20241128	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-25	5	-0.50	55381855	11120	38.57	5070	5070	4950	6470	3490	4980	4980.38	0.36	0	-1024	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	5	1	14606671	724	-9.23	3.14	12	0.08	-537.00	1576.00	16350	20240320	-69.69	2030	20231129	144.09	16350	-69.69	20240320	4600	7.72	20241025	16350	-69.69	20240320	2030	144.09	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
15	20241128	110814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4965	-15	5	-0.30	41877400	8395	29.12	5070	5070	4960	6470	3490	4980	4988.37	0.36	0	-995	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	5	1	14606671	725	-9.25	3.15	12	0.06	-537.00	1576.00	16350	20240320	-69.63	2030	20231129	144.58	16350	-69.63	20240320	4600	7.93	20241025	16350	-69.63	20240320	2030	144.58	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
16	20241128	100811	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	10	2	0.20	29804790	5967	20.70	5070	5070	4960	6470	3490	4980	4994.94	0.36	0	-1073	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	5	1	14606671	729	-9.29	3.17	12	0.04	-537.00	1576.00	16350	20240320	-69.48	2030	20231129	145.81	16350	-69.48	20240320	4600	8.48	20241025	16350	-69.48	20240320	2030	145.81	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
17	20241128	090809	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	70	2	1.41	8297285	1644	5.70	5070	5070	4985	6470	3490	4980	5047.01	0.36	0	-284	5163	5071	5018	4926	4873	5045	4900	73	1490	500	3480	10	1	14606671	738	-9.40	3.20	12	0.01	-537.00	1576.00	16350	20240320	-69.11	2030	20231129	148.77	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	2030	148.77	20231129	0.00	N	091440	500	73 억		52630	N	N	0	N	00	N
18	20241127	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-110	5	-2.16	143382010	28702	157.61	5040	5110	4965	6610	3570	5090	4995.54	0.37	0	-906	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	5	1	14606671	727	-9.27	3.16	12	0.20	-537.00	1576.00	16350	20240320	-69.54	2030	20231129	145.32	16350	-69.54	20240320	4600	8.26	20241025	16350	-69.54	20240320	2030	145.32	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
19	20241127	150805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-110	5	-2.16	136917860	27404	150.48	5040	5110	4965	6610	3570	5090	4996.27	0.37	0	341	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	5	1	14606671	727	-9.27	3.16	12	0.19	-537.00	1576.00	16350	20240320	-69.54	2030	20231129	145.32	16350	-69.54	20240320	4600	8.26	20241025	16350	-69.54	20240320	2030	145.32	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
20	20241127	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-90	5	-1.77	125221735	25054	137.58	5040	5110	4965	6610	3570	5090	4998.07	0.37	0	785	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	10	1	14606671	730	-9.31	3.17	12	0.17	-537.00	1576.00	16350	20240320	-69.42	2030	20231129	146.31	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	2030	146.31	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
21	20241127	130800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-100	5	-1.96	96052400	19201	105.44	5040	5110	4985	6610	3570	5090	5002.47	0.37	0	4346	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	5	1	14606671	729	-9.29	3.17	12	0.13	-537.00	1576.00	16350	20240320	-69.48	2030	20231129	145.81	16350	-69.48	20240320	4600	8.48	20241025	16350	-69.48	20240320	2030	145.81	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
22	20241127	120807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-90	5	-1.77	84194930	16824	92.38	5040	5110	4985	6610	3570	5090	5004.45	0.37	0	3576	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	10	1	14606671	730	-9.31	3.17	12	0.12	-537.00	1576.00	16350	20240320	-69.42	2030	20231129	146.31	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	2030	146.31	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
23	20241127	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-70	5	-1.38	68276805	13636	74.88	5040	5110	4990	6610	3570	5090	5007.10	0.37	0	3419	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	10	1	14606671	733	-9.35	3.19	12	0.09	-537.00	1576.00	16350	20240320	-69.30	2030	20231129	147.29	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	2030	147.29	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
24	20241127	100804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	9510670	1878	10.31	5040	5110	5010	6610	3570	5090	5064.25	0.37	0	-90	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	10	1	14606671	741	-9.44	3.22	12	0.01	-537.00	1576.00	16350	20240320	-68.99	2030	20231129	149.75	16350	-68.99	20240320	4600	10.22	20241025	16350	-68.99	20240320	2030	149.75	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
25	20241127	090802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	20	2	0.39	3474890	681	3.74	5040	5110	5040	6610	3570	5090	5102.63	0.37	0	-171	5296	5192	5086	4982	4876	5140	4930	73	1520	500	3560	10	1	14606671	746	-9.52	3.24	12	0.00	-537.00	1576.00	16350	20240320	-68.75	2030	20231129	151.72	16350	-68.75	20240320	4600	11.09	20241025	16350	-68.75	20240320	2030	151.72	20231129	0.00	N	091440	500	73 억		53536	N	N	0	N	00	N
26	20241126	160753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	10	2	0.20	91588180	18208	52.02	5190	5190	4980	6600	3560	5080	5030.11	0.37	0	160	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	743	-9.48	3.23	12	0.12	-537.00	1576.00	16350	20240320	-68.87	2030	20231129	150.74	16350	-68.87	20240320	4600	10.65	20241025	16350	-68.87	20240320	2030	150.74	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
27	20241126	150800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-40	5	-0.79	81964640	16317	46.61	5190	5190	4980	6600	3560	5080	5023.27	0.37	0	159	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	736	-9.39	3.20	12	0.11	-537.00	1576.00	16350	20240320	-69.17	2030	20231129	148.28	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	2030	148.28	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
28	20241126	140758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	51036375	10156	29.01	5190	5190	4980	6600	3560	5080	5025.24	0.37	0	-1188	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	733	-9.35	3.19	12	0.07	-537.00	1576.00	16350	20240320	-69.30	2030	20231129	147.29	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	2030	147.29	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
29	20241126	130757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-80	5	-1.57	49472505	9843	28.12	5190	5190	4980	6600	3560	5080	5026.16	0.37	0	-1188	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	730	-9.31	3.17	12	0.07	-537.00	1576.00	16350	20240320	-69.42	2030	20231129	146.31	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	2030	146.31	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
30	20241126	120802	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	44707505	8890	25.40	5190	5190	4980	6600	3560	5080	5028.97	0.37	0	-1226	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	733	-9.35	3.19	12	0.06	-537.00	1576.00	16350	20240320	-69.30	2030	20231129	147.29	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	2030	147.29	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
31	20241126	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-80	5	-1.57	30019410	5947	16.99	5190	5190	5000	6600	3560	5080	5047.82	0.37	0	-1516	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	730	-9.31	3.17	12	0.04	-537.00	1576.00	16350	20240320	-69.42	2030	20231129	146.31	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	2030	146.31	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
32	20241126	100808	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-50	5	-0.98	26405240	5228	14.94	5190	5190	5000	6600	3560	5080	5050.73	0.37	0	-1095	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	735	-9.37	3.19	12	0.04	-537.00	1576.00	16350	20240320	-69.24	2030	20231129	147.78	16350	-69.24	20240320	4600	9.35	20241025	16350	-69.24	20240320	2030	147.78	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
33	20241126	090801	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	30	2	0.59	2751390	533	1.52	5190	5190	5080	6600	3560	5080	5162.08	0.37	0	-379	5306	5192	5046	4932	4786	5250	4990	73	1520	500	3550	10	1	14606671	746	-9.52	3.24	12	0.00	-537.00	1576.00	16350	20240320	-68.75	2030	20231129	151.72	16350	-68.75	20240320	4600	11.09	20241025	16350	-68.75	20240320	2030	151.72	20231129	0.00	N	091440	500	73 억		53376	N	N	0	N	00	N
34	20241125	160742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	145	2	2.94	176534990	35004	51.92	4900	5160	4900	6410	3455	4935	5043.28	0.35	0	2745	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	10	1	14606671	742	-9.46	3.22	12	0.24	-537.00	1576.00	16350	20240320	-68.93	2025	20231116	150.86	16350	-68.93	20240320	4600	10.43	20241025	16350	-68.93	20240320	2030	150.25	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
35	20241125	150757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5130	195	2	3.95	164593420	32662	48.44	4900	5160	4900	6410	3455	4935	5039.29	0.35	0	2212	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	10	1	14606671	749	-9.55	3.26	12	0.22	-537.00	1576.00	16350	20240320	-68.62	2025	20231116	153.33	16350	-68.62	20240320	4600	11.52	20241025	16350	-68.62	20240320	2030	152.71	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
36	20241125	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	175	2	3.55	138752810	27600	40.94	4900	5160	4900	6410	3455	4935	5027.28	0.35	0	2610	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	10	1	14606671	746	-9.52	3.24	12	0.19	-537.00	1576.00	16350	20240320	-68.75	2025	20231116	152.35	16350	-68.75	20240320	4600	11.09	20241025	16350	-68.75	20240320	2030	151.72	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
37	20241125	130748	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	35	2	0.71	62318480	12471	18.50	4900	5070	4900	6410	3455	4935	4997.07	0.35	0	-1762	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	5	1	14606671	726	-9.26	3.15	12	0.09	-537.00	1576.00	16350	20240320	-69.60	2025	20231116	145.43	16350	-69.60	20240320	4600	8.04	20241025	16350	-69.60	20240320	2030	144.83	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
38	20241125	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	60	2	1.22	55903725	11183	16.59	4900	5070	4900	6410	3455	4935	4998.99	0.35	0	-890	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	5	1	14606671	730	-9.30	3.17	12	0.08	-537.00	1576.00	16350	20240320	-69.45	2025	20231116	146.67	16350	-69.45	20240320	4600	8.59	20241025	16350	-69.45	20240320	2030	146.06	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
39	20241125	110752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	65	2	1.32	45110400	9021	13.38	4900	5070	4900	6410	3455	4935	5000.60	0.35	0	-647	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	10	1	14606671	730	-9.31	3.17	12	0.06	-537.00	1576.00	16350	20240320	-69.42	2025	20231116	146.91	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	2030	146.31	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
40	20241125	100743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	65	2	1.32	35314135	7059	10.47	4900	5070	4900	6410	3455	4935	5002.71	0.35	0	237	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	10	1	14606671	730	-9.31	3.17	12	0.05	-537.00	1576.00	16350	20240320	-69.42	2025	20231116	146.91	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	2030	146.31	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
41	20241125	090745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	135	2	2.74	7491685	1512	2.24	4900	5070	4900	6410	3455	4935	4954.82	0.35	0	971	5255	5095	4980	4820	4705	5037	4762	73	1475	500	3450	10	1	14606671	741	-9.44	3.22	12	0.01	-537.00	1576.00	16350	20240320	-68.99	2025	20231116	150.37	16350	-68.99	20240320	4600	10.22	20241025	16350	-68.99	20240320	2030	149.75	20231129	0.00	N	091440	500	73 억		50630	N	N	0	N	00	N
42	20241122	160704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4935	-85	5	-1.69	334832740	67382	300.20	5100	5140	4865	6520	3520	5020	4969.18	0.41	0	-8682	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	5	1	14606671	721	-9.19	3.13	12	0.46	-537.00	1576.00	16350	20240320	-69.82	2025	20231116	143.70	16350	-69.82	20240320	4600	7.28	20241025	16350	-69.82	20240320	2030	143.10	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
43	20241122	150712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-100	5	-1.99	296462990	59543	265.27	5100	5140	4900	6520	3520	5020	4978.97	0.41	0	-8497	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	5	1	14606671	719	-9.16	3.12	12	0.41	-537.00	1576.00	16350	20240320	-69.91	2025	20231116	142.96	16350	-69.91	20240320	4600	6.96	20241025	16350	-69.91	20240320	2030	142.36	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
44	20241122	140714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4940	-80	5	-1.59	259193790	51949	231.44	5100	5140	4900	6520	3520	5020	4989.39	0.41	0	-3918	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	5	1	14606671	722	-9.20	3.13	12	0.36	-537.00	1576.00	16350	20240320	-69.79	2025	20231116	143.95	16350	-69.79	20240320	4600	7.39	20241025	16350	-69.79	20240320	2030	143.35	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
45	20241122	130712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-40	5	-0.80	168954185	33718	150.22	5100	5140	4970	6520	3520	5020	5010.80	0.41	0	2211	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	5	1	14606671	727	-9.27	3.16	12	0.23	-537.00	1576.00	16350	20240320	-69.54	2025	20231116	145.93	16350	-69.54	20240320	4600	8.26	20241025	16350	-69.54	20240320	2030	145.32	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
46	20241122	120716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	0	3	0.00	120378800	23978	106.83	5100	5140	4980	6520	3520	5020	5020.39	0.41	0	4465	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	10	1	14606671	733	-9.35	3.19	12	0.16	-537.00	1576.00	16350	20240320	-69.30	2025	20231116	147.90	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	2030	147.29	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
47	20241122	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4980	-40	5	-0.80	97051590	19311	86.03	5100	5140	4980	6520	3520	5020	5025.72	0.41	0	4369	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	5	1	14606671	727	-9.27	3.16	12	0.13	-537.00	1576.00	16350	20240320	-69.54	2025	20231116	145.93	16350	-69.54	20240320	4600	8.26	20241025	16350	-69.54	20240320	2030	145.32	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
48	20241122	100722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	80	2	1.59	34602430	6813	30.35	5100	5140	5010	6520	3520	5020	5078.88	0.41	0	1558	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	10	1	14606671	745	-9.50	3.24	12	0.05	-537.00	1576.00	16350	20240320	-68.81	2025	20231116	151.85	16350	-68.81	20240320	4600	10.87	20241025	16350	-68.81	20240320	2030	151.23	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
49	20241122	090716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	70	2	1.39	428300	84	0.37	5100	5100	5090	6520	3520	5020	5098.81	0.41	0	-8	5193	5106	5053	4966	4913	5080	4940	73	1500	500	3510	10	1	14606671	743	-9.48	3.23	12	0.00	-537.00	1576.00	16350	20240320	-68.87	2025	20231116	151.36	16350	-68.87	20240320	4600	10.65	20241025	16350	-68.87	20240320	2030	150.74	20231129	0.00	N	091440	500	73 억		59312	N	N	0	N	00	N
50	20241121	160709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	109017450	21680	144.34	5140	5140	5000	6600	3560	5080	5028.48	0.38	0	3412	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	733	-9.35	3.19	12	0.15	-537.00	1576.00	16350	20240320	-69.30	2005	20231114	150.37	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	2030	147.29	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
51	20241121	150724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-40	5	-0.79	103881920	20657	137.53	5140	5140	5000	6600	3560	5080	5028.90	0.38	0	3631	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	736	-9.39	3.20	12	0.14	-537.00	1576.00	16350	20240320	-69.17	2005	20231114	151.37	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	2030	148.28	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
52	20241121	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-50	5	-0.98	55340060	10978	73.09	5140	5140	5020	6600	3560	5080	5041.00	0.38	0	3839	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	735	-9.37	3.19	12	0.08	-537.00	1576.00	16350	20240320	-69.24	2005	20231114	150.87	16350	-69.24	20240320	4600	9.35	20241025	16350	-69.24	20240320	2030	147.78	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
53	20241121	130716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-10	5	-0.20	42581730	8443	56.21	5140	5140	5020	6600	3560	5080	5043.44	0.38	0	4309	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	741	-9.44	3.22	12	0.06	-537.00	1576.00	16350	20240320	-68.99	2005	20231114	152.87	16350	-68.99	20240320	4600	10.22	20241025	16350	-68.99	20240320	2030	149.75	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
54	20241121	120717	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-60	5	-1.18	38126260	7561	50.34	5140	5140	5020	6600	3560	5080	5042.49	0.38	0	4410	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	733	-9.35	3.19	12	0.05	-537.00	1576.00	16350	20240320	-69.30	2005	20231114	150.37	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	2030	147.29	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
55	20241121	110719	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-30	5	-0.59	33863650	6714	44.70	5140	5140	5020	6600	3560	5080	5043.74	0.38	0	4411	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	738	-9.40	3.20	12	0.05	-537.00	1576.00	16350	20240320	-69.11	2005	20231114	151.87	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	2030	148.77	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
56	20241121	100720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	10	2	0.20	27888090	5527	36.80	5140	5140	5020	6600	3560	5080	5045.79	0.38	0	4281	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	743	-9.48	3.23	12	0.04	-537.00	1576.00	16350	20240320	-68.87	2005	20231114	153.87	16350	-68.87	20240320	4600	10.65	20241025	16350	-68.87	20240320	2030	150.74	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
57	20241121	090720	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-40	5	-0.79	632900	125	0.83	5140	5140	5040	6600	3560	5080	5063.20	0.38	0	-22	5300	5190	5090	4980	4880	5140	4930	73	1520	500	3550	10	1	14606671	736	-9.39	3.20	12	0.00	-537.00	1576.00	16350	20240320	-69.17	2005	20231114	151.37	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	2030	148.28	20231129	0.00	N	091440	500	73 억		55900	N	N	0	N	00	N
58	20241120	160714	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	40	2	0.79	74243840	14720	34.14	5200	5200	4990	6550	3530	5040	5043.74	0.38	0	-128	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	742	-9.46	3.22	12	0.10	-537.00	1576.00	16350	20240320	-68.93	2000	20231113	154.00	16350	-68.93	20240320	4600	10.43	20241025	16350	-68.93	20240320	2030	150.25	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
59	20241120	150723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	10	2	0.20	72018540	14281	33.12	5200	5200	4990	6550	3530	5040	5042.96	0.38	0	22	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	738	-9.40	3.20	12	0.10	-537.00	1576.00	16350	20240320	-69.11	2000	20231113	152.50	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	2030	148.77	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
60	20241120	140724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	20	2	0.40	53390770	10586	24.55	5200	5200	4990	6550	3530	5040	5043.53	0.38	0	-1574	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	739	-9.42	3.21	12	0.07	-537.00	1576.00	16350	20240320	-69.05	2000	20231113	153.00	16350	-69.05	20240320	4600	10.00	20241025	16350	-69.05	20240320	2030	149.26	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
61	20241120	130725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	10	2	0.20	38302280	7588	17.60	5200	5200	4990	6550	3530	5040	5047.74	0.38	0	-634	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	738	-9.40	3.20	12	0.05	-537.00	1576.00	16350	20240320	-69.11	2000	20231113	152.50	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	2030	148.77	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
62	20241120	120724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	0	3	0.00	36054660	7143	16.57	5200	5200	4990	6550	3530	5040	5047.55	0.38	0	-590	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	736	-9.39	3.20	12	0.05	-537.00	1576.00	16350	20240320	-69.17	2000	20231113	152.00	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	2030	148.28	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
63	20241120	110726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	0	3	0.00	25550070	5047	11.71	5200	5200	4990	6550	3530	5040	5062.43	0.38	0	-629	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	736	-9.39	3.20	12	0.03	-537.00	1576.00	16350	20240320	-69.17	2000	20231113	152.00	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	2030	148.28	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
64	20241120	100725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-30	5	-0.60	19268220	3803	8.82	5200	5200	4990	6550	3530	5040	5066.58	0.38	0	-662	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	732	-9.33	3.18	12	0.03	-537.00	1576.00	16350	20240320	-69.36	2000	20231113	150.50	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	2030	146.80	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
65	20241120	090724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	20	2	0.40	5987570	1162	2.70	5200	5200	5010	6550	3530	5040	5152.81	0.38	0	69	5340	5190	5070	4920	4800	5130	4860	73	1510	500	3520	10	1	14606671	739	-9.42	3.21	12	0.01	-537.00	1576.00	16350	20240320	-69.05	2000	20231113	153.00	16350	-69.05	20240320	4600	10.00	20241025	16350	-69.05	20240320	2030	149.26	20231129	0.00	N	091440	500	73 억		55936	N	N	0	N	00	N
66	20241119	160645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-200	5	-3.82	216428685	43102	86.10	5190	5220	4950	6810	3670	5240	5021.31	0.38	0	0	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	736	-9.39	3.20	12	0.30	-537.00	1576.00	16350	20240320	-69.17	2000	20231113	152.00	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	2030	148.28	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
67	20241119	150656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	-210	5	-4.01	204897945	40813	81.53	5190	5220	4950	6810	3670	5240	5020.41	0.38	0	954	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	735	-9.37	3.19	12	0.28	-537.00	1576.00	16350	20240320	-69.24	2000	20231113	151.50	16350	-69.24	20240320	4600	9.35	20241025	16350	-69.24	20240320	2030	147.78	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
68	20241119	140655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-40	5	-0.76	186118125	37118	74.15	5190	5220	4950	6810	3670	5240	5014.23	0.38	0	273	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	760	-9.68	3.30	12	0.25	-537.00	1576.00	16350	20240320	-68.20	2000	20231113	160.00	16350	-68.20	20240320	4600	13.04	20241025	16350	-68.20	20240320	2030	156.16	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
69	20241119	130657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	-220	5	-4.20	175999205	35138	70.19	5190	5190	4950	6810	3670	5240	5008.80	0.38	0	697	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	733	-9.35	3.19	12	0.24	-537.00	1576.00	16350	20240320	-69.30	2000	20231113	151.00	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	2030	147.29	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
70	20241119	120649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-190	5	-3.63	174829545	34906	69.73	5190	5190	4950	6810	3670	5240	5008.58	0.38	0	692	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	738	-9.40	3.20	12	0.24	-537.00	1576.00	16350	20240320	-69.11	2000	20231113	152.50	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	2030	148.77	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
71	20241119	110658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-190	5	-3.63	164729655	32889	65.70	5190	5190	4950	6810	3670	5240	5008.66	0.38	0	817	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	738	-9.40	3.20	12	0.23	-537.00	1576.00	16350	20240320	-69.11	2000	20231113	152.50	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	2030	148.77	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
72	20241119	100716	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-180	5	-3.44	142292785	28416	56.77	5190	5190	4950	6810	3670	5240	5007.49	0.38	0	1094	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	739	-9.42	3.21	12	0.19	-537.00	1576.00	16350	20240320	-69.05	2000	20231113	153.00	16350	-69.05	20240320	4600	10.00	20241025	16350	-69.05	20240320	2030	149.26	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
73	20241119	090709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	-180	5	-3.44	31099900	6157	12.30	5190	5190	5000	6810	3670	5240	5051.15	0.38	0	1502	5503	5371	5118	4986	4733	5437	5052	73	1570	500	3660	10	1	14606671	739	-9.42	3.21	12	0.04	-537.00	1576.00	16350	20240320	-69.05	2000	20231113	153.00	16350	-69.05	20240320	4600	10.00	20241025	16350	-69.05	20240320	2030	149.26	20231129	0.00	N	091440	500	73 억		55922	N	N	0	N	00	N
74	20241118	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5240	60	2	1.16	249989700	49196	79.22	5180	5250	4865	6730	3630	5180	5081.45	0.37	0	1306	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	765	-9.76	3.32	12	0.34	-537.00	1576.00	16350	20240320	-67.95	1999	20231109	162.13	16350	-67.95	20240320	4600	13.91	20241025	16350	-67.95	20240320	2030	158.13	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
75	20241118	150655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	50	2	0.97	224975310	44390	71.48	5180	5230	4865	6730	3630	5180	5068.15	0.37	0	3836	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	764	-9.74	3.32	12	0.30	-537.00	1576.00	16350	20240320	-68.01	1999	20231109	161.63	16350	-68.01	20240320	4600	13.70	20241025	16350	-68.01	20240320	2030	157.64	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
76	20241118	140658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-140	5	-2.70	159267160	31403	50.57	5180	5180	4865	6730	3630	5180	5071.72	0.37	0	1525	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	736	-9.39	3.20	12	0.21	-537.00	1576.00	16350	20240320	-69.17	1999	20231109	152.13	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	2030	148.28	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
77	20241118	130655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-70	5	-1.35	128285480	25263	40.68	5180	5180	4865	6730	3630	5180	5078.00	0.37	0	1530	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	746	-9.52	3.24	12	0.17	-537.00	1576.00	16350	20240320	-68.75	1999	20231109	155.63	16350	-68.75	20240320	4600	11.09	20241025	16350	-68.75	20240320	2030	151.72	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
78	20241118	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-130	5	-2.51	121412070	23906	38.50	5180	5180	4865	6730	3630	5180	5078.73	0.37	0	822	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	738	-9.40	3.20	12	0.16	-537.00	1576.00	16350	20240320	-69.11	1999	20231109	152.63	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	2030	148.77	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
79	20241118	110657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-40	5	-0.77	98341450	19343	31.15	5180	5180	4865	6730	3630	5180	5084.08	0.37	0	406	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	751	-9.57	3.26	12	0.13	-537.00	1576.00	16350	20240320	-68.56	1999	20231109	157.13	16350	-68.56	20240320	4600	11.74	20241025	16350	-68.56	20240320	2030	153.20	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
80	20241118	100650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5170	-10	5	-0.19	46242510	9082	14.62	5180	5180	4865	6730	3630	5180	5091.67	0.37	0	892	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	755	-9.63	3.28	12	0.06	-537.00	1576.00	16350	20240320	-68.38	1999	20231109	158.63	16350	-68.38	20240320	4600	12.39	20241025	16350	-68.38	20240320	2030	154.68	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
81	20241118	090649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-90	5	-1.74	15765220	3132	5.04	5180	5180	4865	6730	3630	5180	5033.60	0.37	0	142	5463	5321	5088	4946	4713	5392	5017	73	1550	500	3620	10	1	14606671	743	-9.48	3.23	12	0.02	-537.00	1576.00	16350	20240320	-68.87	1999	20231109	154.63	16350	-68.87	20240320	4600	10.65	20241025	16350	-68.87	20240320	2030	150.74	20231129	0.00	N	091440	500	73 억		54616	N	N	0	N	00	N
82	20241115	160710	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	170	2	3.39	312881320	62090	65.85	5010	5230	4855	6510	3510	5010	5039.04	0.29	0	11698	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	10	1	14606671	757	-9.65	3.29	12	0.43	-537.00	1576.00	16350	20240320	-68.32	1999	20231109	159.13	16350	-68.32	20240320	4600	12.61	20241025	16350	-68.32	20240320	2025	155.80	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
83	20241115	150730	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5160	150	2	2.99	303549240	60284	63.93	5010	5230	4855	6510	3510	5010	5035.32	0.29	0	11407	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	10	1	14606671	754	-9.61	3.27	12	0.41	-537.00	1576.00	16350	20240320	-68.44	1999	20231109	158.13	16350	-68.44	20240320	4600	12.17	20241025	16350	-68.44	20240320	2025	154.81	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
84	20241115	140722	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	190	2	3.79	273100900	54338	57.63	5010	5230	4855	6510	3510	5010	5025.97	0.29	0	9997	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	10	1	14606671	760	-9.68	3.30	12	0.37	-537.00	1576.00	16350	20240320	-68.20	1999	20231109	160.13	16350	-68.20	20240320	4600	13.04	20241025	16350	-68.20	20240320	2025	156.79	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
85	20241115	130724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	90	2	1.80	202353260	40552	43.01	5010	5230	4855	6510	3510	5010	4989.97	0.29	0	6564	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	10	1	14606671	745	-9.50	3.24	12	0.28	-537.00	1576.00	16350	20240320	-68.81	1999	20231109	155.13	16350	-68.81	20240320	4600	10.87	20241025	16350	-68.81	20240320	2025	151.85	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
86	20241115	120728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	129154830	26267	27.86	5010	5090	4855	6510	3510	5010	4917.00	0.29	0	2611	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	10	1	14606671	732	-9.33	3.18	12	0.18	-537.00	1576.00	16350	20240320	-69.36	1999	20231109	150.63	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	2025	147.41	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
87	20241115	110709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4920	-90	5	-1.80	123127235	25057	26.57	5010	5090	4855	6510	3510	5010	4913.89	0.29	0	2436	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	5	1	14606671	719	-9.16	3.12	12	0.17	-537.00	1576.00	16350	20240320	-69.91	1999	20231109	146.12	16350	-69.91	20240320	4600	6.96	20241025	16350	-69.91	20240320	2025	142.96	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
88	20241115	100709	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4880	-130	5	-2.59	72681665	14746	15.64	5010	5090	4860	6510	3510	5010	4928.91	0.29	0	-1187	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	5	1	14606671	713	-9.09	3.10	12	0.10	-537.00	1576.00	16350	20240320	-70.15	1999	20231109	144.12	16350	-70.15	20240320	4600	6.09	20241025	16350	-70.15	20240320	2025	140.99	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
89	20241115	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-20	5	-0.40	5922755	1180	1.25	5010	5090	4980	6510	3510	5010	5019.28	0.29	0	73	5636	5322	5166	4852	4696	5245	4775	73	1500	500	3500	5	1	14606671	729	-9.29	3.17	12	0.01	-537.00	1576.00	16350	20240320	-69.48	1999	20231109	149.62	16350	-69.48	20240320	4600	8.48	20241025	16350	-69.48	20240320	2025	146.42	20231116	0.00	N	091440	500	73 억		43001	N	N	0	N	00	N
90	20241114	160703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-70	5	-1.36	458394140	88481	83.97	5350	5480	5010	6680	3600	5140	5180.71	0.43	0	-19470	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	741	-9.44	3.22	12	0.61	-537.00	1576.00	16350	20240320	-68.99	1908	20231107	165.72	16350	-68.99	20240320	4600	10.22	20241025	16350	-68.99	20240320	2005	152.87	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
91	20241114	150707	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-40	5	-0.78	446104150	86051	81.66	5350	5480	5010	6680	3600	5140	5184.18	0.43	0	-19591	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	745	-9.50	3.24	12	0.59	-537.00	1576.00	16350	20240320	-68.81	1908	20231107	167.30	16350	-68.81	20240320	4600	10.87	20241025	16350	-68.81	20240320	2005	154.36	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
92	20241114	140702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-40	5	-0.78	396082310	76166	72.28	5350	5480	5010	6680	3600	5140	5200.25	0.43	0	-15954	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	745	-9.50	3.24	12	0.52	-537.00	1576.00	16350	20240320	-68.81	1908	20231107	167.30	16350	-68.81	20240320	4600	10.87	20241025	16350	-68.81	20240320	2005	154.36	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
93	20241114	130704	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-50	5	-0.97	373378280	71688	68.03	5350	5480	5010	6680	3600	5140	5208.38	0.43	0	-16345	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	743	-9.48	3.23	12	0.49	-537.00	1576.00	16350	20240320	-68.87	1908	20231107	166.77	16350	-68.87	20240320	4600	10.65	20241025	16350	-68.87	20240320	2005	153.87	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
94	20241114	120702	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-50	5	-0.97	333989200	63913	60.65	5350	5480	5010	6680	3600	5140	5225.68	0.43	0	-15749	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	743	-9.48	3.23	12	0.44	-537.00	1576.00	16350	20240320	-68.87	1908	20231107	166.77	16350	-68.87	20240320	4600	10.65	20241025	16350	-68.87	20240320	2005	153.87	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
95	20241114	110703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5180	40	2	0.78	251606280	47719	45.29	5350	5480	5100	6680	3600	5140	5272.66	0.43	0	-7901	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	757	-9.65	3.29	12	0.33	-537.00	1576.00	16350	20240320	-68.32	1908	20231107	171.49	16350	-68.32	20240320	4600	12.61	20241025	16350	-68.32	20240320	2005	158.35	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
96	20241114	100723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	250	2	4.86	53812010	9996	9.49	5350	5480	5300	6680	3600	5140	5383.35	0.43	0	-1383	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	787	-10.04	3.42	12	0.07	-537.00	1576.00	16350	20240320	-67.03	1908	20231107	182.49	16350	-67.03	20240320	4600	17.17	20241025	16350	-67.03	20240320	2005	168.83	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
97	20241114	090658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	0	3	0.00	0	0	0.00	0	0	0	6680	3600	5140	0.00	0.43	0	0	6073	5606	5333	4866	4593	5470	4730	73	1540	500	3590	10	1	14606671	751	-9.57	3.26	12	0.00	-537.00	1576.00	16350	20240320	-68.56	1908	20231107	169.39	16350	-68.56	20240320	4600	11.74	20241025	16350	-68.56	20240320	2005	156.36	20231114	0.00	N	091440	500	73 억		62091	N	N	0	N	00	N
98	20241113	160414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-360	5	-6.55	555105070	104836	52.51	5650	5800	5060	7150	3850	5500	5295.07	0.47	0	-6378	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	751	-9.57	3.26	12	0.72	-537.00	1576.00	16350	20240320	-68.56	1908	20231107	169.39	16350	-68.56	20240320	4600	11.74	20241025	16350	-68.56	20240320	2000	157.00	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
99	20241113	150438	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	-360	5	-6.55	528142680	99591	49.89	5650	5800	5060	7150	3850	5500	5303.10	0.47	0	-2541	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	751	-9.57	3.26	12	0.68	-537.00	1576.00	16350	20240320	-68.56	1908	20231107	169.39	16350	-68.56	20240320	4600	11.74	20241025	16350	-68.56	20240320	2000	157.00	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
100	20241113	140436	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-250	5	-4.55	453956080	85138	42.65	5650	5800	5060	7150	3850	5500	5331.98	0.47	0	-1911	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	767	-9.78	3.33	12	0.58	-537.00	1576.00	16350	20240320	-67.89	1908	20231107	175.16	16350	-67.89	20240320	4600	14.13	20241025	16350	-67.89	20240320	2000	162.50	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
101	20241113	130432	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5200	-300	5	-5.45	431773190	80876	40.51	5650	5800	5060	7150	3850	5500	5338.69	0.47	0	-881	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	760	-9.68	3.30	12	0.55	-537.00	1576.00	16350	20240320	-68.20	1908	20231107	172.54	16350	-68.20	20240320	4600	13.04	20241025	16350	-68.20	20240320	2000	160.00	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
102	20241113	120430	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5150	-350	5	-6.36	415563170	77717	38.93	5650	5800	5060	7150	3850	5500	5347.11	0.47	0	-875	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	752	-9.59	3.27	12	0.53	-537.00	1576.00	16350	20240320	-68.50	1908	20231107	169.92	16350	-68.50	20240320	4600	11.96	20241025	16350	-68.50	20240320	2000	157.50	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
103	20241113	110428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5220	-280	5	-5.09	397871030	74284	37.21	5650	5800	5060	7150	3850	5500	5356.06	0.47	0	-1520	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	762	-9.72	3.31	12	0.51	-537.00	1576.00	16350	20240320	-68.07	1908	20231107	173.58	16350	-68.07	20240320	4600	13.48	20241025	16350	-68.07	20240320	2000	161.00	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
104	20241113	100428	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	-80	5	-1.45	201794350	36540	18.30	5650	5800	5350	7150	3850	5500	5522.57	0.47	0	-1175	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	792	-10.09	3.44	12	0.25	-537.00	1576.00	16350	20240320	-66.85	1908	20231107	184.07	16350	-66.85	20240320	4600	17.83	20241025	16350	-66.85	20240320	2000	171.00	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
105	20241113	090422	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	250	2	4.55	47865850	8389	4.20	5650	5800	5630	7150	3850	5500	5706.03	0.47	0	-2232	6273	5886	5693	5306	5113	5790	5210	73	1650	500	3850	10	1	14606671	840	-10.71	3.65	12	0.06	-537.00	1576.00	16350	20240320	-64.83	1908	20231107	201.36	16350	-64.83	20240320	4600	25.00	20241025	16350	-64.83	20240320	2000	187.50	20231113	0.00	N	091440	500	73 억		68713	N	N	0	N	00	N
106	20241112	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	-200	5	-3.51	1152885340	199155	64.51	5700	6080	5500	7410	3990	5700	5788.89	0.41	0	8342	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	803	-10.24	3.49	12	1.36	-537.00	1576.00	16350	20240320	-66.36	1908	20231107	188.26	16350	-66.36	20240320	4600	19.57	20241025	16350	-66.36	20240320	2000	175.00	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
107	20241112	150643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5550	-150	5	-2.63	1123361000	193797	62.78	5700	6080	5500	7410	3990	5700	5796.59	0.41	0	8357	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	811	-10.34	3.52	12	1.33	-537.00	1576.00	16350	20240320	-66.06	1908	20231107	190.88	16350	-66.06	20240320	4600	20.65	20241025	16350	-66.06	20240320	2000	177.50	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
108	20241112	140651	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5580	-120	5	-2.11	1054942830	181453	58.78	5700	6080	5500	7410	3990	5700	5813.86	0.41	0	10254	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	815	-10.39	3.54	12	1.24	-537.00	1576.00	16350	20240320	-65.87	1908	20231107	192.45	16350	-65.87	20240320	4600	21.30	20241025	16350	-65.87	20240320	2000	179.00	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
109	20241112	130648	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	-80	5	-1.40	1037978170	178421	57.80	5700	6080	5500	7410	3990	5700	5817.58	0.41	0	11131	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	821	-10.47	3.57	12	1.22	-537.00	1576.00	16350	20240320	-65.63	1908	20231107	194.55	16350	-65.63	20240320	4600	22.17	20241025	16350	-65.63	20240320	2000	181.00	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
110	20241112	120646	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-100	5	-1.75	941571570	161093	52.18	5700	6080	5590	7410	3990	5700	5844.89	0.41	0	13737	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	818	-10.43	3.55	12	1.10	-537.00	1576.00	16350	20240320	-65.75	1908	20231107	193.50	16350	-65.75	20240320	4600	21.74	20241025	16350	-65.75	20240320	2000	180.00	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
111	20241112	110645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	10	2	0.18	873614260	149062	48.29	5700	6080	5590	7410	3990	5700	5860.74	0.41	0	20884	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	834	-10.63	3.62	12	1.02	-537.00	1576.00	16350	20240320	-65.08	1908	20231107	199.27	16350	-65.08	20240320	4600	24.13	20241025	16350	-65.08	20240320	2000	185.50	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
112	20241112	100644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6020	320	2	5.61	626339860	106645	34.55	5700	6080	5590	7410	3990	5700	5873.13	0.41	0	20316	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	879	-11.21	3.82	12	0.73	-537.00	1576.00	16350	20240320	-63.18	1908	20231107	215.51	16350	-63.18	20240320	4600	30.87	20241025	16350	-63.18	20240320	2000	201.00	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
113	20241112	090643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-100	5	-1.75	58719410	10421	3.38	5700	5750	5590	7410	3990	5700	5634.72	0.41	0	1359	6553	6126	5843	5416	5133	5985	5275	73	1710	500	3990	10	1	14606671	818	-10.43	3.55	12	0.07	-537.00	1576.00	16350	20240320	-65.75	1908	20231107	193.50	16350	-65.75	20240320	4600	21.74	20241025	16350	-65.75	20240320	2000	180.00	20231113	0.00	N	091440	500	73 억		60245	N	N	0	N	00	N
114	20241111	160639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-390	5	-6.40	1757478760	305905	27.47	6270	6270	5560	7910	4270	6090	5745.19	0.81	0	-58726	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	833	-10.61	3.62	12	2.09	-537.00	1576.00	16350	20240320	-65.14	1908	20231107	198.74	16350	-65.14	20240320	4600	23.91	20241025	16350	-65.14	20240320	2000	185.00	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
115	20241111	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-440	5	-7.22	1694414530	294797	26.47	6270	6270	5560	7910	4270	6090	5747.73	0.81	0	-56885	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	825	-10.52	3.59	12	2.02	-537.00	1576.00	16350	20240320	-65.44	1908	20231107	196.12	16350	-65.44	20240320	4600	22.83	20241025	16350	-65.44	20240320	2000	182.50	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
116	20241111	140650	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5680	-410	5	-6.73	1564193820	271958	24.42	6270	6270	5560	7910	4270	6090	5751.60	0.81	0	-66543	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	830	-10.58	3.60	12	1.86	-537.00	1576.00	16350	20240320	-65.26	1908	20231107	197.69	16350	-65.26	20240320	4600	23.48	20241025	16350	-65.26	20240320	2000	184.00	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
117	20241111	130645	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5650	-440	5	-7.22	1520472960	264212	23.72	6270	6270	5560	7910	4270	6090	5754.75	0.81	0	-67985	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	825	-10.52	3.59	12	1.81	-537.00	1576.00	16350	20240320	-65.44	1908	20231107	196.12	16350	-65.44	20240320	4600	22.83	20241025	16350	-65.44	20240320	2000	182.50	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
118	20241111	120644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	-490	5	-8.05	1340540320	232100	20.84	6270	6270	5590	7910	4270	6090	5775.70	0.81	0	-63687	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	818	-10.43	3.55	12	1.59	-537.00	1576.00	16350	20240320	-65.75	1908	20231107	193.50	16350	-65.75	20240320	4600	21.74	20241025	16350	-65.75	20240320	2000	180.00	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
119	20241111	110641	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	-430	5	-7.06	1217374170	210285	18.88	6270	6270	5590	7910	4270	6090	5789.16	0.81	0	-52111	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	827	-10.54	3.59	12	1.44	-537.00	1576.00	16350	20240320	-65.38	1908	20231107	196.65	16350	-65.38	20240320	4600	23.04	20241025	16350	-65.38	20240320	2000	183.00	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
120	20241111	100639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5750	-340	5	-5.58	1012805370	174439	15.66	6270	6270	5590	7910	4270	6090	5806.07	0.81	0	-48379	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	840	-10.71	3.65	12	1.19	-537.00	1576.00	16350	20240320	-64.83	1908	20231107	201.36	16350	-64.83	20240320	4600	25.00	20241025	16350	-64.83	20240320	2000	187.50	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
121	20241111	090637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5710	-380	5	-6.24	418697610	70397	6.32	6270	6270	5650	7910	4270	6090	5947.66	0.81	0	-19860	7376	6732	5866	5222	4356	7055	5545	73	1820	500	4260	10	1	14606671	834	-10.63	3.62	12	0.48	-537.00	1576.00	16350	20240320	-65.08	1908	20231107	199.27	16350	-65.08	20240320	4600	24.13	20241025	16350	-65.08	20240320	2000	185.50	20231113	0.00	N	091440	500	73 억		118584	N	N	0	N	00	N
122	20241108	160630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6090	1080	2	21.56	6651028450	1101295	3197.53	5000	6510	5000	6510	3510	5010	6039.14	0.76	0	8326	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	890	-11.34	3.86	12	7.54	-537.00	1576.00	16350	20240320	-62.75	1908	20231107	219.18	16350	-62.75	20240320	4600	32.39	20241025	16350	-62.75	20240320	1999	204.65	20231109	0.00	N	091440	500	73 억		110500	N	N	0	N	00	N
123	20241108	150640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6050	1040	2	20.76	6449796610	1067943	3100.70	5000	6510	5000	6510	3510	5010	6039.46	0.76	0	6723	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	884	-11.27	3.84	12	7.31	-537.00	1576.00	16350	20240320	-63.00	1908	20231107	217.09	16350	-63.00	20240320	4600	31.52	20241025	16350	-63.00	20240320	1999	202.65	20231109	0.00	N	091440	500	73 억		110500	N	N	0	N	00	N
124	20241108	140639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5850	840	2	16.77	5864098950	969377	2814.52	5000	6510	5000	6510	3510	5010	6049.35	0.76	0	-4387	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	854	-10.89	3.71	12	6.64	-537.00	1576.00	16350	20240320	-64.22	1908	20231107	206.60	16350	-64.22	20240320	4600	27.17	20241025	16350	-64.22	20240320	1999	192.65	20231109	0.00	N	091440	500	73 억		110500	N	N	0	N	00	N
125	20241108	130640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	1100	2	21.96	5129328530	847479	2460.60	5000	6510	5000	6510	3510	5010	6052.46	0.76	0	6240	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	892	-11.38	3.88	12	5.80	-537.00	1576.00	16350	20240320	-62.63	1908	20231107	220.23	16350	-62.63	20240320	4600	32.83	20241025	16350	-62.63	20240320	1999	205.65	20231109	0.00	N	091440	500	73 억		110500	N	N	0	N	00	N
126	20241108	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6360	1350	2	26.95	4572214100	757469	2199.26	5000	6510	5000	6510	3510	5010	6036.17	0.76	0	11554	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	929	-11.84	4.04	12	5.19	-537.00	1576.00	16350	20240320	-61.10	1908	20231107	233.33	16350	-61.10	20240320	4600	38.26	20241025	16350	-61.10	20240320	1999	218.16	20231109	0.00	N	091440	500	73 억		110500	N	N	0	N	00	N
127	20241108	110639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6110	1100	2	21.96	1984510090	345962	1004.48	5000	6200	5000	6510	3510	5010	5736.21	0.76	0	29115	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	892	-11.38	3.88	12	2.37	-537.00	1576.00	16350	20240320	-62.63	1908	20231107	220.23	16350	-62.63	20240320	4600	32.83	20241025	16350	-62.63	20240320	1999	205.65	20231109	0.00	N	091440	500	73 억		110500	N	N	0	N	00	N
128	20241108	100649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	1070	2	21.36	1109748130	197449	573.28	5000	6090	5000	6510	3510	5010	5620.43	0.76	0	23276	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	888	-11.32	3.86	12	1.35	-537.00	1576.00	16350	20240320	-62.81	1908	20231107	218.66	16350	-62.81	20240320	4600	32.17	20241025	16350	-62.81	20240320	1999	204.15	20231109	0.00	N	091440	500	73 억		110500	Y	N	0	N	00	N
129	20241108	090633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5390	380	2	7.58	109025770	20966	60.87	5000	5390	5000	6510	3510	5010	5200.12	0.76	0	14784	5220	5115	4935	4830	4650	5025	4740	73	1500	500	3500	10	1	14606671	787	-10.04	3.42	12	0.14	-537.00	1576.00	16350	20240320	-67.03	1908	20231107	182.49	16350	-67.03	20240320	4600	17.17	20241025	16350	-67.03	20240320	1999	169.63	20231109	0.00	N	091440	500	73 억		110500	N	N	0	N	00	N
130	20241107	160635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	168612380	34398	110.98	5040	5040	4755	6510	3510	5010	4901.81	0.80	0	-7015	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	10	1	14606671	732	-9.33	3.18	12	0.24	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
131	20241107	150636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-15	5	-0.30	160486140	32774	105.74	5040	5040	4755	6510	3510	5010	4896.75	0.80	0	-7535	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	5	1	14606671	730	-9.30	3.17	12	0.22	-537.00	1576.00	16350	20240320	-69.45	1908	20231107	161.79	16350	-69.45	20240320	4600	8.59	20241025	16350	-69.45	20240320	1908	161.79	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
132	20241107	140638	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4925	-85	5	-1.70	27504855	5564	17.95	5040	5040	4880	6510	3510	5010	4943.36	0.80	0	-2093	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	5	1	14606671	719	-9.17	3.12	12	0.04	-537.00	1576.00	16350	20240320	-69.88	1908	20231107	158.12	16350	-69.88	20240320	4600	7.07	20241025	16350	-69.88	20240320	1908	158.12	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
133	20241107	130639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4950	-60	5	-1.20	24157050	4882	15.75	5040	5040	4885	6510	3510	5010	4948.19	0.80	0	-1870	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	5	1	14606671	723	-9.22	3.14	12	0.03	-537.00	1576.00	16350	20240320	-69.72	1908	20231107	159.43	16350	-69.72	20240320	4600	7.61	20241025	16350	-69.72	20240320	1908	159.43	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
134	20241107	120637	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-65	5	-1.30	19765330	3991	12.88	5040	5040	4885	6510	3510	5010	4952.48	0.80	0	-1564	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	5	1	14606671	722	-9.21	3.14	12	0.03	-537.00	1576.00	16350	20240320	-69.76	1908	20231107	159.17	16350	-69.76	20240320	4600	7.50	20241025	16350	-69.76	20240320	1908	159.17	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
135	20241107	110635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-40	5	-0.80	18134800	3663	11.82	5040	5040	4885	6510	3510	5010	4950.81	0.80	0	-1512	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	5	1	14606671	726	-9.26	3.15	12	0.03	-537.00	1576.00	16350	20240320	-69.60	1908	20231107	160.48	16350	-69.60	20240320	4600	8.04	20241025	16350	-69.60	20240320	1908	160.48	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
136	20241107	100636	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4945	-65	5	-1.30	14062175	2838	9.16	5040	5040	4900	6510	3510	5010	4954.96	0.80	0	-1514	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	5	1	14606671	722	-9.21	3.14	12	0.02	-537.00	1576.00	16350	20240320	-69.76	1908	20231107	159.17	16350	-69.76	20240320	4600	7.50	20241025	16350	-69.76	20240320	1908	159.17	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
137	20241107	090635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4960	-50	5	-1.00	2512920	503	1.62	5040	5040	4935	6510	3510	5010	4995.86	0.80	0	-81	5156	5082	5026	4952	4896	5075	4945	73	1500	500	3500	5	1	14606671	724	-9.24	3.15	12	0.00	-537.00	1576.00	16350	20240320	-69.66	1908	20231107	159.96	16350	-69.66	20240320	4600	7.83	20241025	16350	-69.66	20240320	1908	159.96	20231107	0.00	N	091440	500	73 억		117515	N	N	0	N	00	N
138	20241106	160640	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-10	5	-0.20	155076920	30995	194.19	5010	5100	4970	6520	3520	5020	5003.29	0.84	0	-5048	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	10	1	14606671	732	-9.33	3.18	12	0.21	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
139	20241106	150659	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-20	5	-0.40	151560470	30293	189.79	5010	5100	4970	6520	3520	5020	5003.15	0.84	0	-4917	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	10	1	14606671	730	-9.31	3.17	12	0.21	-537.00	1576.00	16350	20240320	-69.42	1908	20231107	162.05	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	1908	162.05	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
140	20241106	140653	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-20	5	-0.40	139104380	27796	174.15	5010	5100	4970	6520	3520	5020	5004.47	0.84	0	-3813	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	10	1	14606671	730	-9.31	3.17	12	0.19	-537.00	1576.00	16350	20240320	-69.42	1908	20231107	162.05	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	1908	162.05	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
141	20241106	130701	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4985	-35	5	-0.70	127533895	25473	159.60	5010	5100	4970	6520	3520	5020	5006.63	0.84	0	-3490	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	5	1	14606671	728	-9.28	3.16	12	0.17	-537.00	1576.00	16350	20240320	-69.51	1908	20231107	161.27	16350	-69.51	20240320	4600	8.37	20241025	16350	-69.51	20240320	1908	161.27	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
142	20241106	120639	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5030	10	2	0.20	78362425	15606	97.78	5010	5100	4970	6520	3520	5020	5021.30	0.84	0	3734	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	10	1	14606671	735	-9.37	3.19	12	0.11	-537.00	1576.00	16350	20240320	-69.24	1908	20231107	163.63	16350	-69.24	20240320	4600	9.35	20241025	16350	-69.24	20240320	1908	163.63	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
143	20241106	110643	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	30	2	0.60	66627045	13276	83.18	5010	5100	4970	6520	3520	5020	5018.61	0.84	0	3370	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	10	1	14606671	738	-9.40	3.20	12	0.09	-537.00	1576.00	16350	20240320	-69.11	1908	20231107	164.68	16350	-69.11	20240320	4600	9.78	20241025	16350	-69.11	20240320	1908	164.68	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
144	20241106	100647	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	20	2	0.40	41011635	8207	51.42	5010	5100	4970	6520	3520	5020	4997.15	0.84	0	1776	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	10	1	14606671	736	-9.39	3.20	12	0.06	-537.00	1576.00	16350	20240320	-69.17	1908	20231107	164.15	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	1908	164.15	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
145	20241106	090642	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	20	2	0.40	8163530	1627	10.19	5010	5100	5010	6520	3520	5020	5017.54	0.84	0	662	5186	5102	5036	4952	4886	5145	4995	73	1500	500	3510	10	1	14606671	736	-9.39	3.20	12	0.01	-537.00	1576.00	16350	20240320	-69.17	1908	20231107	164.15	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	1908	164.15	20231107	0.00	N	091440	500	73 억		122556	N	N	0	N	00	N
146	20241105	160623	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	10	2	0.20	80210800	15961	81.48	4970	5120	4970	6510	3510	5010	5025.42	0.80	0	6356	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	10	1	14606671	733	-9.35	3.19	12	0.11	-537.00	1576.00	16350	20240320	-69.30	1908	20231107	163.10	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	1908	163.10	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
147	20241105	150635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	73542650	14630	74.69	4970	5120	4970	6510	3510	5010	5026.84	0.80	0	6400	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	10	1	14606671	732	-9.33	3.18	12	0.10	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
148	20241105	140632	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	30	2	0.60	55478195	11017	56.24	4970	5120	4970	6510	3510	5010	5035.69	0.80	0	5885	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	10	1	14606671	736	-9.39	3.20	12	0.08	-537.00	1576.00	16350	20240320	-69.17	1908	20231107	164.15	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	1908	164.15	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
149	20241105	130635	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	50	2	1.00	52701965	10467	53.44	4970	5120	4970	6510	3510	5010	5035.06	0.80	0	5743	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	10	1	14606671	739	-9.42	3.21	12	0.07	-537.00	1576.00	16350	20240320	-69.05	1908	20231107	165.20	16350	-69.05	20240320	4600	10.00	20241025	16350	-69.05	20240320	1908	165.20	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
150	20241105	120630	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5020	10	2	0.20	45797895	9095	46.43	4970	5120	4970	6510	3510	5010	5035.50	0.80	0	5689	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	10	1	14606671	733	-9.35	3.19	12	0.06	-537.00	1576.00	16350	20240320	-69.30	1908	20231107	163.10	16350	-69.30	20240320	4600	9.13	20241025	16350	-69.30	20240320	1908	163.10	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
151	20241105	110621	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	0	3	0.00	31861755	6324	32.29	4970	5120	4970	6510	3510	5010	5038.23	0.80	0	3214	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	10	1	14606671	732	-9.33	3.18	12	0.04	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
152	20241105	100629	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5060	50	2	1.00	12534275	2491	12.72	4970	5120	4970	6510	3510	5010	5031.82	0.80	0	1636	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	10	1	14606671	739	-9.42	3.21	12	0.02	-537.00	1576.00	16350	20240320	-69.05	1908	20231107	165.20	16350	-69.05	20240320	4600	10.00	20241025	16350	-69.05	20240320	1908	165.20	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
153	20241105	090626	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4970	-40	5	-0.80	1024935	206	1.05	4970	4980	4970	6510	3510	5010	4975.41	0.80	0	0	5310	5160	5060	4910	4810	5110	4860	73	1500	500	3500	5	1	14606671	726	-9.26	3.15	12	0.00	-537.00	1576.00	16350	20240320	-69.60	1908	20231107	160.48	16350	-69.60	20240320	4600	8.04	20241025	16350	-69.60	20240320	1908	160.48	20231107	0.00	N	091440	500	73 억		116200	N	N	0	N	00	N
154	20241104	160624	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-70	5	-1.38	98235270	19588	84.87	5200	5210	4960	6600	3560	5080	5015.07	0.80	0	-664	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	10	1	14606671	732	-9.33	3.18	12	0.13	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
155	20241104	150633	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4990	-90	5	-1.77	83030130	16547	71.70	5200	5210	4960	6600	3560	5080	5017.84	0.80	0	-3293	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	5	1	14606671	729	-9.29	3.17	12	0.11	-537.00	1576.00	16350	20240320	-69.48	1908	20231107	161.53	16350	-69.48	20240320	4600	8.48	20241025	16350	-69.48	20240320	1908	161.53	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
156	20241104	140625	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5000	-80	5	-1.57	58460460	11625	50.37	5200	5210	4960	6600	3560	5080	5028.86	0.80	0	-1956	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	10	1	14606671	730	-9.31	3.17	12	0.08	-537.00	1576.00	16350	20240320	-69.42	1908	20231107	162.05	16350	-69.42	20240320	4600	8.70	20241025	16350	-69.42	20240320	1908	162.05	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
157	20241104	130617	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-10	5	-0.20	44592550	8858	38.38	5200	5210	4960	6600	3560	5080	5034.16	0.80	0	-1511	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	10	1	14606671	741	-9.44	3.22	12	0.06	-537.00	1576.00	16350	20240320	-68.99	1908	20231107	165.72	16350	-68.99	20240320	4600	10.22	20241025	16350	-68.99	20240320	1908	165.72	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
158	20241104	120615	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-70	5	-1.38	37535870	7458	32.32	5200	5210	4960	6600	3560	5080	5032.97	0.80	0	-1152	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	10	1	14606671	732	-9.33	3.18	12	0.05	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
159	20241104	110611	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-70	5	-1.38	31438140	6238	27.03	5200	5210	4960	6600	3560	5080	5039.78	0.80	0	-1135	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	10	1	14606671	732	-9.33	3.18	12	0.04	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
160	20241104	100604	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	0	3	0.00	8949520	1753	7.60	5200	5210	4960	6600	3560	5080	5105.26	0.80	0	-1052	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	10	1	14606671	742	-9.46	3.22	12	0.01	-537.00	1576.00	16350	20240320	-68.93	1908	20231107	166.25	16350	-68.93	20240320	4600	10.43	20241025	16350	-68.93	20240320	1908	166.25	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
161	20241104	090612	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5140	60	2	1.18	3090580	597	2.59	5200	5210	4960	6600	3560	5080	5176.85	0.80	0	-353	5226	5152	5056	4982	4886	5190	5020	73	1520	500	3550	10	1	14606671	751	-9.57	3.26	12	0.00	-537.00	1576.00	16350	20240320	-68.56	1908	20231107	169.39	16350	-68.56	20240320	4600	11.74	20241025	16350	-68.56	20240320	1908	169.39	20231107	0.00	N	091440	500	73 억		116864	N	N	0	N	00	N
162	20241101	160552	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-10	5	-0.20	115882910	23079	96.09	4960	5130	4960	6610	3570	5090	5021.14	0.80	0	295	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	10	1	14606671	742	-9.46	3.22	12	0.16	-537.00	1576.00	16350	20240320	-68.93	1908	20231107	166.25	16350	-68.93	20240320	4600	10.43	20241025	16350	-68.93	20240320	1908	166.25	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N
163	20241101	150606	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-10	5	-0.20	113673170	22645	94.28	4960	5130	4960	6610	3570	5090	5019.79	0.80	0	384	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	10	1	14606671	742	-9.46	3.22	12	0.16	-537.00	1576.00	16350	20240320	-68.93	1908	20231107	166.25	16350	-68.93	20240320	4600	10.43	20241025	16350	-68.93	20240320	1908	166.25	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N
164	20241101	140549	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	20	2	0.39	101219020	20209	84.14	4960	5130	4960	6610	3570	5090	5008.61	0.80	0	189	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	10	1	14606671	746	-9.52	3.24	12	0.14	-537.00	1576.00	16350	20240320	-68.75	1908	20231107	167.82	16350	-68.75	20240320	4600	11.09	20241025	16350	-68.75	20240320	1908	167.82	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N
165	20241101	130658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5080	-10	5	-0.20	59750975	11960	49.79	4960	5090	4960	6610	3570	5090	4995.90	0.80	0	1226	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	10	1	14606671	742	-9.46	3.22	12	0.08	-537.00	1576.00	16350	20240320	-68.93	1908	20231107	166.25	16350	-68.93	20240320	4600	10.43	20241025	16350	-68.93	20240320	1908	166.25	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N
166	20241101	120658	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-20	5	-0.39	59644255	11939	49.71	4960	5090	4960	6610	3570	5090	4995.75	0.80	0	1240	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	10	1	14606671	741	-9.44	3.22	12	0.08	-537.00	1576.00	16350	20240320	-68.99	1908	20231107	165.72	16350	-68.99	20240320	4600	10.22	20241025	16350	-68.99	20240320	1908	165.72	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N
167	20241101	110656	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5010	-80	5	-1.57	40435195	8096	33.71	4960	5090	4960	6610	3570	5090	4994.47	0.80	0	826	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	10	1	14606671	732	-9.33	3.18	12	0.06	-537.00	1576.00	16350	20240320	-69.36	1908	20231107	162.58	16350	-69.36	20240320	4600	8.91	20241025	16350	-69.36	20240320	1908	162.58	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N
168	20241101	100657	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-50	5	-0.98	35767725	7162	29.82	4960	5090	4960	6610	3570	5090	4994.10	0.80	0	973	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	10	1	14606671	736	-9.39	3.20	12	0.05	-537.00	1576.00	16350	20240320	-69.17	1908	20231107	164.15	16350	-69.17	20240320	4600	9.57	20241025	16350	-69.17	20240320	1908	164.15	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N
169	20241101	090655	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4995	-95	5	-1.87	9945920	2000	8.33	4960	5050	4960	6610	3570	5090	4972.96	0.80	0	-44	5316	5202	5086	4972	4856	5145	4915	73	1520	500	3560	5	1	14606671	730	-9.30	3.17	12	0.01	-537.00	1576.00	16350	20240320	-69.45	1908	20231107	161.79	16350	-69.45	20240320	4600	8.59	20241025	16350	-69.45	20240320	1908	161.79	20231107	0.00	N	091440	500	73 억		116488	N	N	0	N	00	N