KissMeData/131180/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	160913	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	873	2	2	0.23	38188673	44355	167.38	871	885	851	1132	610	871	860.98	15.22	0	47	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	256	37.96	0.43	12	0.15	23.00	2046.00	1295	20240116	-32.59	750	20240805	16.40	1295	-32.59	20240116	750	16.40	20240805	1295	-32.59	20240116	750	16.40	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
3	20241129	150930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-5	5	-0.57	37882796	44003	166.05	871	885	851	1132	610	871	860.91	15.22	0	53	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	254	37.65	0.42	12	0.15	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	1295	-33.13	20240116	750	15.47	20240805	1295	-33.13	20240116	750	15.47	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
4	20241129	140934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	857	-14	5	-1.61	26839245	31196	117.72	871	885	851	1132	610	871	860.34	15.22	0	177	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	252	37.26	0.42	12	0.11	23.00	2046.00	1295	20240116	-33.82	750	20240805	14.27	1295	-33.82	20240116	750	14.27	20240805	1295	-33.82	20240116	750	14.27	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
5	20241129	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-15	5	-1.72	24275991	28204	106.43	871	885	851	1132	610	871	860.73	15.22	0	-98	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	251	37.22	0.42	12	0.10	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	1295	-33.90	20240116	750	14.13	20240805	1295	-33.90	20240116	750	14.13	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
6	20241129	120931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-15	5	-1.72	21468486	24932	94.08	871	885	851	1132	610	871	861.08	15.22	0	-60	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	251	37.22	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	1295	-33.90	20240116	750	14.13	20240805	1295	-33.90	20240116	750	14.13	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
7	20241129	110933	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	854	-17	5	-1.95	19315357	22426	84.63	871	885	851	1132	610	871	861.29	15.22	0	-104	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	251	37.13	0.42	12	0.08	23.00	2046.00	1295	20240116	-34.05	750	20240805	13.87	1295	-34.05	20240116	750	13.87	20240805	1295	-34.05	20240116	750	13.87	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
8	20241129	100927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-4	5	-0.46	17658971	20491	77.32	871	885	851	1132	610	871	861.79	15.22	0	-193	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	254	37.70	0.42	12	0.07	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	1295	-33.05	20240116	750	15.60	20240805	1295	-33.05	20240116	750	15.60	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
9	20241129	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	884	13	2	1.49	5186551	5962	22.50	871	885	866	1132	610	871	869.93	15.22	0	-32	924	897	882	855	840	911	869	29	261	100	600	1	1	29350000	259	38.43	0.43	12	0.02	23.00	2046.00	1295	20240116	-31.74	750	20240805	17.87	1295	-31.74	20240116	750	17.87	20240805	1295	-31.74	20240116	750	17.87	20240805	0.64	N	131180	100	29 억		4467025	N	N	0	N	00	N
10	20241128	160918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	871	4	2	0.46	23222686	26500	71.90	867	909	867	1127	607	867	876.33	15.23	0	-1671	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	256	37.87	0.43	12	0.09	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	1295	-32.74	20240116	750	16.13	20240805	1295	-32.74	20240116	750	16.13	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
11	20241128	150936	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	876	9	2	1.04	21026073	23982	65.07	867	909	867	1127	607	867	876.74	15.23	0	-1671	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	257	38.09	0.43	12	0.08	23.00	2046.00	1295	20240116	-32.36	750	20240805	16.80	1295	-32.36	20240116	750	16.80	20240805	1295	-32.36	20240116	750	16.80	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
12	20241128	140932	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	871	4	2	0.46	21018214	23973	65.05	867	909	867	1127	607	867	876.75	15.23	0	-1671	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	256	37.87	0.43	12	0.08	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	1295	-32.74	20240116	750	16.13	20240805	1295	-32.74	20240116	750	16.13	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
13	20241128	130930	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	875	8	2	0.92	18636348	21241	57.63	867	909	867	1127	607	867	877.38	15.23	0	-1671	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	257	38.04	0.43	12	0.07	23.00	2046.00	1295	20240116	-32.43	750	20240805	16.67	1295	-32.43	20240116	750	16.67	20240805	1295	-32.43	20240116	750	16.67	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
14	20241128	120935	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	873	6	2	0.69	16344153	18612	50.50	867	909	867	1127	607	867	878.15	15.23	0	-1671	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	256	37.96	0.43	12	0.06	23.00	2046.00	1295	20240116	-32.59	750	20240805	16.40	1295	-32.59	20240116	750	16.40	20240805	1295	-32.59	20240116	750	16.40	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
15	20241128	110937	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	873	6	2	0.69	15760989	17944	48.69	867	909	867	1127	607	867	878.34	15.23	0	-1671	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	256	37.96	0.43	12	0.06	23.00	2046.00	1295	20240116	-32.59	750	20240805	16.40	1295	-32.59	20240116	750	16.40	20240805	1295	-32.59	20240116	750	16.40	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
16	20241128	100934	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	869	2	2	0.23	15705353	17880	48.51	867	909	867	1127	607	867	878.38	15.23	0	-1671	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	255	37.78	0.42	12	0.06	23.00	2046.00	1295	20240116	-32.90	750	20240805	15.87	1295	-32.90	20240116	750	15.87	20240805	1295	-32.90	20240116	750	15.87	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
17	20241128	090931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	887	20	2	2.31	9464477	10731	29.12	867	909	867	1127	607	867	881.98	15.23	0	-1025	911	889	878	856	845	883	850	29	260	100	600	1	1	29350000	260	38.57	0.43	12	0.04	23.00	2046.00	1295	20240116	-31.51	750	20240805	18.27	1295	-31.51	20240116	750	18.27	20240805	1295	-31.51	20240116	750	18.27	20240805	0.64	N	131180	100	29 억		4468696	N	N	0	N	00	N
18	20241127	160910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-28	5	-3.13	32335156	36856	132.80	895	900	867	1163	627	895	877.34	15.23	0	-1089	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	254	37.70	0.42	12	0.13	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	1295	-33.05	20240116	750	15.60	20240805	1295	-33.05	20240116	750	15.60	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
19	20241127	150928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-28	5	-3.13	31667250	36086	130.03	895	900	867	1163	627	895	877.55	15.23	0	-610	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	254	37.70	0.42	12	0.12	23.00	2046.00	1295	20240116	-33.05	750	20240805	15.60	1295	-33.05	20240116	750	15.60	20240805	1295	-33.05	20240116	750	15.60	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
20	20241127	140924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	871	-24	5	-2.68	25295948	28757	103.62	895	900	867	1163	627	895	879.64	15.23	0	-545	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	256	37.87	0.43	12	0.10	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	1295	-32.74	20240116	750	16.13	20240805	1295	-32.74	20240116	750	16.13	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
21	20241127	130920	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	872	-23	5	-2.57	20829553	23613	85.08	895	900	869	1163	627	895	882.12	15.23	0	-545	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	256	37.91	0.43	12	0.08	23.00	2046.00	1295	20240116	-32.66	750	20240805	16.27	1295	-32.66	20240116	750	16.27	20240805	1295	-32.66	20240116	750	16.27	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
22	20241127	120928	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	882	-13	5	-1.45	20001420	22667	81.67	895	900	869	1163	627	895	882.40	15.23	0	-490	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	259	38.35	0.43	12	0.08	23.00	2046.00	1295	20240116	-31.89	750	20240805	17.60	1295	-31.89	20240116	750	17.60	20240805	1295	-31.89	20240116	750	17.60	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
23	20241127	110924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	-25	5	-2.79	14208560	16018	57.72	895	900	870	1163	627	895	887.04	15.23	0	-745	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	255	37.83	0.43	12	0.05	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	1295	-32.82	20240116	750	16.00	20240805	1295	-32.82	20240116	750	16.00	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
24	20241127	100925	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	-10	5	-1.12	8653423	9687	34.90	895	900	885	1163	627	895	893.30	15.23	0	-279	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	260	38.48	0.43	12	0.03	23.00	2046.00	1295	20240116	-31.66	750	20240805	18.00	1295	-31.66	20240116	750	18.00	20240805	1295	-31.66	20240116	750	18.00	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
25	20241127	090924	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	900	5	2	0.56	2517611	2809	10.12	895	900	895	1163	627	895	896.27	15.23	0	-99	912	903	887	878	862	908	883	29	268	100	620	1	1	29350000	264	39.13	0.44	12	0.01	23.00	2046.00	1295	20240116	-30.50	750	20240805	20.00	1295	-30.50	20240116	750	20.00	20240805	1295	-30.50	20240116	750	20.00	20240805	0.64	N	131180	100	29 억		4469403	N	N	0	N	00	N
26	20241126	160911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	895	24	2	2.76	24081468	27342	59.17	871	896	871	1132	610	871	881.16	15.23	0	-1249	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	263	38.91	0.44	12	0.09	23.00	2046.00	1295	20240116	-30.89	750	20240805	19.33	1295	-30.89	20240116	750	19.33	20240805	1295	-30.89	20240116	750	19.33	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
27	20241126	150919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	892	21	2	2.41	23004189	26138	56.56	871	896	871	1132	610	871	880.51	15.23	0	-1071	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	262	38.78	0.44	12	0.09	23.00	2046.00	1295	20240116	-31.12	750	20240805	18.93	1295	-31.12	20240116	750	18.93	20240805	1295	-31.12	20240116	750	18.93	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
28	20241126	140919	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	881	10	2	1.15	22960543	26089	56.46	871	896	871	1132	610	871	880.49	15.23	0	-1043	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	259	38.30	0.43	12	0.09	23.00	2046.00	1295	20240116	-31.97	750	20240805	17.47	1295	-31.97	20240116	750	17.47	20240805	1295	-31.97	20240116	750	17.47	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
29	20241126	130918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	14	2	1.61	19833386	22555	48.81	871	890	871	1132	610	871	879.77	15.23	0	-1043	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	260	38.48	0.43	12	0.08	23.00	2046.00	1295	20240116	-31.66	750	20240805	18.00	1295	-31.66	20240116	750	18.00	20240805	1295	-31.66	20240116	750	18.00	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
30	20241126	120922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	877	6	2	0.69	19789167	22505	48.70	871	890	871	1132	610	871	879.76	15.23	0	-1043	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	257	38.13	0.43	12	0.08	23.00	2046.00	1295	20240116	-32.28	750	20240805	16.93	1295	-32.28	20240116	750	16.93	20240805	1295	-32.28	20240116	750	16.93	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
31	20241126	110927	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	887	16	2	1.84	15358246	17457	37.78	871	890	871	1132	610	871	880.37	15.23	0	-1161	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	260	38.57	0.43	12	0.06	23.00	2046.00	1295	20240116	-31.51	750	20240805	18.27	1295	-31.51	20240116	750	18.27	20240805	1295	-31.51	20240116	750	18.27	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
32	20241126	100931	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	883	12	2	1.38	7151279	8167	17.67	871	884	871	1132	610	871	876.36	15.23	0	-490	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	259	38.39	0.43	12	0.03	23.00	2046.00	1295	20240116	-31.81	750	20240805	17.73	1295	-31.81	20240116	750	17.73	20240805	1295	-31.81	20240116	750	17.73	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
33	20241126	090923	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	875	4	2	0.46	3490844	4005	8.67	871	875	871	1132	610	871	871.86	15.23	0	-324	885	878	864	857	843	881	860	29	261	100	600	1	1	29350000	257	38.04	0.43	12	0.01	23.00	2046.00	1295	20240116	-32.43	750	20240805	16.67	1295	-32.43	20240116	750	16.67	20240805	1295	-32.43	20240116	750	16.67	20240805	0.64	N	131180	100	29 억		4470329	N	N	0	N	00	N
34	20241125	160858	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	871	6	2	0.69	39732367	46208	133.94	864	871	850	1124	606	865	859.86	15.24	0	-2812	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	256	37.87	0.43	12	0.16	23.00	2046.00	1295	20240116	-32.74	750	20240805	16.13	1295	-32.74	20240116	750	16.13	20240805	1295	-32.74	20240116	750	16.13	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
35	20241125	150917	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	858	-7	5	-0.81	38222099	44452	128.85	864	868	850	1124	606	865	859.85	15.24	0	-2548	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	252	37.30	0.42	12	0.15	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	1295	-33.75	20240116	750	14.40	20240805	1295	-33.75	20240116	750	14.40	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
36	20241125	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	855	-10	5	-1.16	34279912	39862	115.55	864	868	850	1124	606	865	859.96	15.24	0	-2390	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	251	37.17	0.42	12	0.14	23.00	2046.00	1295	20240116	-33.98	750	20240805	14.00	1295	-33.98	20240116	750	14.00	20240805	1295	-33.98	20240116	750	14.00	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
37	20241125	130909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	855	-10	5	-1.16	31641203	36777	106.61	864	868	850	1124	606	865	860.35	15.24	0	-2340	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	251	37.17	0.42	12	0.13	23.00	2046.00	1295	20240116	-33.98	750	20240805	14.00	1295	-33.98	20240116	750	14.00	20240805	1295	-33.98	20240116	750	14.00	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
38	20241125	120918	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	855	-10	5	-1.16	27322654	31727	91.97	864	868	850	1124	606	865	861.18	15.24	0	-1905	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	251	37.17	0.42	12	0.11	23.00	2046.00	1295	20240116	-33.98	750	20240805	14.00	1295	-33.98	20240116	750	14.00	20240805	1295	-33.98	20240116	750	14.00	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
39	20241125	110911	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	858	-7	5	-0.81	24480262	28407	82.34	864	868	850	1124	606	865	861.77	15.24	0	-1853	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	252	37.30	0.42	12	0.10	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	1295	-33.75	20240116	750	14.40	20240805	1295	-33.75	20240116	750	14.40	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
40	20241125	100901	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	864	-1	5	-0.12	9623671	11137	32.28	864	866	861	1124	606	865	864.12	15.24	0	-882	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	254	37.57	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.28	750	20240805	15.20	1295	-33.28	20240116	750	15.20	20240805	1295	-33.28	20240116	750	15.20	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
41	20241125	090902	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	864	-1	5	-0.12	1943769	2253	6.53	864	864	861	1124	606	865	862.75	15.24	0	-83	878	871	864	857	850	872	858	29	259	100	600	1	1	29350000	254	37.57	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.28	750	20240805	15.20	1295	-33.28	20240116	750	15.20	20240805	1295	-33.28	20240116	750	15.20	20240805	0.64	N	131180	100	29 억		4471564	N	N	0	N	00	N
42	20241122	160813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	865	-5	5	-0.57	29759838	34498	110.09	865	871	857	1131	609	870	862.61	15.24	0	-1201	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	254	37.61	0.42	12	0.12	23.00	2046.00	1295	20240116	-33.20	750	20240805	15.33	1295	-33.20	20240116	750	15.33	20240805	1295	-33.20	20240116	750	15.33	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
43	20241122	150825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	860	-10	5	-1.15	27304158	31645	100.99	865	871	857	1131	609	870	862.83	15.24	0	-633	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	252	37.39	0.42	12	0.11	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	1295	-33.59	20240116	750	14.67	20240805	1295	-33.59	20240116	750	14.67	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
44	20241122	140826	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	861	-9	5	-1.03	21347196	24720	78.89	865	871	857	1131	609	870	863.56	15.24	0	-632	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	253	37.43	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	1295	-33.51	20240116	750	14.80	20240805	1295	-33.51	20240116	750	14.80	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
45	20241122	130822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	860	-10	5	-1.15	21301560	24667	78.72	865	871	857	1131	609	870	863.57	15.24	0	-632	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	252	37.39	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	1295	-33.59	20240116	750	14.67	20240805	1295	-33.59	20240116	750	14.67	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
46	20241122	120828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	860	-10	5	-1.15	20762204	24040	76.72	865	871	857	1131	609	870	863.65	15.24	0	-628	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	252	37.39	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	1295	-33.59	20240116	750	14.67	20240805	1295	-33.59	20240116	750	14.67	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
47	20241122	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	0	3	0.00	18306731	21195	67.64	865	871	857	1131	609	870	863.73	15.24	0	-1257	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	255	37.83	0.43	12	0.07	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	1295	-32.82	20240116	750	16.00	20240805	1295	-32.82	20240116	750	16.00	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
48	20241122	100836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	860	-10	5	-1.15	9373937	10880	34.72	865	865	857	1131	609	870	861.58	15.24	0	-499	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	252	37.39	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	1295	-33.59	20240116	750	14.67	20240805	1295	-33.59	20240116	750	14.67	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
49	20241122	090828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	863	-7	5	-0.80	884509	1023	3.26	865	865	863	1131	609	870	864.62	15.24	0	-394	876	872	866	862	856	875	865	29	261	100	600	1	1	29350000	253	37.52	0.42	12	0.00	23.00	2046.00	1295	20240116	-33.36	750	20240805	15.07	1295	-33.36	20240116	750	15.07	20240805	1295	-33.36	20240116	750	15.07	20240805	0.64	N	131180	100	29 억		4472765	N	N	0	N	00	N
50	20241121	160819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	4	2	0.46	27077729	31336	35.71	866	870	860	1125	607	866	864.11	15.24	0	-715	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	255	37.83	0.43	12	0.11	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	1295	-32.82	20240116	750	16.00	20240805	1295	-32.82	20240116	750	16.00	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
51	20241121	150837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	0	3	0.00	25856671	29930	34.10	866	866	860	1125	607	866	863.90	15.24	0	-587	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	254	37.65	0.42	12	0.10	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	1295	-33.13	20240116	750	15.47	20240805	1295	-33.13	20240116	750	15.47	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
52	20241121	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	0	3	0.00	24087417	27878	31.77	866	866	860	1125	607	866	864.03	15.24	0	-587	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	254	37.65	0.42	12	0.09	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	1295	-33.13	20240116	750	15.47	20240805	1295	-33.13	20240116	750	15.47	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
53	20241121	130828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	865	-1	5	-0.12	20020400	23152	26.38	866	866	860	1125	607	866	864.74	15.24	0	-514	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	254	37.61	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.20	750	20240805	15.33	1295	-33.20	20240116	750	15.33	20240805	1295	-33.20	20240116	750	15.33	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
54	20241121	120829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	865	-1	5	-0.12	16134394	18657	21.26	866	866	860	1125	607	866	864.79	15.24	0	-209	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	254	37.61	0.42	12	0.06	23.00	2046.00	1295	20240116	-33.20	750	20240805	15.33	1295	-33.20	20240116	750	15.33	20240805	1295	-33.20	20240116	750	15.33	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
55	20241121	110831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	0	3	0.00	11834797	13677	15.58	866	866	860	1125	607	866	865.31	15.24	0	-276	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	254	37.65	0.42	12	0.05	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	1295	-33.13	20240116	750	15.47	20240805	1295	-33.13	20240116	750	15.47	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
56	20241121	100831	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	0	3	0.00	10804257	12487	14.23	866	866	860	1125	607	866	865.24	15.24	0	-276	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	254	37.65	0.42	12	0.04	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	1295	-33.13	20240116	750	15.47	20240805	1295	-33.13	20240116	750	15.47	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
57	20241121	090832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	0	3	0.00	1378583	1592	1.81	866	866	860	1125	607	866	865.94	15.24	0	-107	920	892	872	844	824	907	859	29	259	100	600	1	1	29350000	254	37.65	0.42	12	0.01	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	1295	-33.13	20240116	750	15.47	20240805	1295	-33.13	20240116	750	15.47	20240805	0.64	N	131180	100	29 억		4473119	N	N	0	N	00	N
58	20241120	160825	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	8	2	0.93	75362758	87759	323.18	858	900	852	1115	601	858	858.73	15.24	0	-789	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	254	37.65	0.42	12	0.30	23.00	2046.00	1295	20240116	-33.13	750	20240805	15.47	1295	-33.13	20240116	750	15.47	20240805	1295	-33.13	20240116	750	15.47	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
59	20241120	150834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	853	-5	5	-0.58	71393974	83111	306.06	858	900	852	1115	601	858	859.02	15.24	0	-416	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	250	37.09	0.42	12	0.28	23.00	2046.00	1295	20240116	-34.13	750	20240805	13.73	1295	-34.13	20240116	750	13.73	20240805	1295	-34.13	20240116	750	13.73	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
60	20241120	140838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-2	5	-0.23	68400353	79614	293.18	858	900	852	1115	601	858	859.15	15.24	0	-701	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	251	37.22	0.42	12	0.27	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	1295	-33.90	20240116	750	14.13	20240805	1295	-33.90	20240116	750	14.13	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
61	20241120	130839	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-2	5	-0.23	61551709	71608	263.70	858	900	855	1115	601	858	859.56	15.24	0	59	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	251	37.22	0.42	12	0.24	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	1295	-33.90	20240116	750	14.13	20240805	1295	-33.90	20240116	750	14.13	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
62	20241120	120837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	858	0	3	0.00	60056719	69878	257.33	858	900	855	1115	601	858	859.45	15.24	0	173	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	252	37.30	0.42	12	0.24	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	1295	-33.75	20240116	750	14.40	20240805	1295	-33.75	20240116	750	14.40	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
63	20241120	110840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-2	5	-0.23	40999043	47679	175.58	858	900	855	1115	601	858	859.90	15.24	0	645	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	251	37.22	0.42	12	0.16	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	1295	-33.90	20240116	750	14.13	20240805	1295	-33.90	20240116	750	14.13	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
64	20241120	100838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-2	5	-0.23	34661339	40308	148.44	858	900	855	1115	601	858	859.91	15.24	0	158	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	251	37.22	0.42	12	0.14	23.00	2046.00	1295	20240116	-33.90	750	20240805	14.13	1295	-33.90	20240116	750	14.13	20240805	1295	-33.90	20240116	750	14.13	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
65	20241120	090837	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	893	35	2	4.08	2734378	3099	11.41	858	900	858	1115	601	858	882.34	15.24	0	-705	899	878	868	847	837	873	842	29	257	100	600	1	1	29350000	262	38.83	0.44	12	0.01	23.00	2046.00	1295	20240116	-31.04	750	20240805	19.07	1295	-31.04	20240116	750	19.07	20240805	1295	-31.04	20240116	750	19.07	20240805	0.64	N	131180	100	29 억		4473750	N	N	0	N	00	N
66	20241119	160751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	858	-3	5	-0.35	23427952	27130	23.62	861	889	858	1119	603	861	863.54	15.24	0	-616	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	252	37.30	0.42	12	0.09	23.00	2046.00	1295	20240116	-33.75	750	20240805	14.40	1295	-33.75	20240116	750	14.40	20240805	1295	-33.75	20240116	750	14.40	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
67	20241119	150803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	864	3	2	0.35	20471077	23684	20.62	861	889	858	1119	603	861	864.34	15.24	0	-489	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	254	37.57	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.28	750	20240805	15.20	1295	-33.28	20240116	750	15.20	20240805	1295	-33.28	20240116	750	15.20	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
68	20241119	140803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	862	1	2	0.12	19214473	22225	19.35	861	889	858	1119	603	861	864.54	15.24	0	-596	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	253	37.48	0.42	12	0.08	23.00	2046.00	1295	20240116	-33.44	750	20240805	14.93	1295	-33.44	20240116	750	14.93	20240805	1295	-33.44	20240116	750	14.93	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
69	20241119	130805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	861	0	3	0.00	18775673	21716	18.90	861	889	858	1119	603	861	864.60	15.24	0	-596	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	253	37.43	0.42	12	0.07	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	1295	-33.51	20240116	750	14.80	20240805	1295	-33.51	20240116	750	14.80	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
70	20241119	120758	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	861	0	3	0.00	14621194	16894	14.71	861	889	858	1119	603	861	865.47	15.24	0	-1090	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	253	37.43	0.42	12	0.06	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	1295	-33.51	20240116	750	14.80	20240805	1295	-33.51	20240116	750	14.80	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
71	20241119	110807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	870	9	2	1.05	13228328	15283	13.30	861	889	861	1119	603	861	865.56	15.24	0	-948	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	255	37.83	0.43	12	0.05	23.00	2046.00	1295	20240116	-32.82	750	20240805	16.00	1295	-32.82	20240116	750	16.00	20240805	1295	-32.82	20240116	750	16.00	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
72	20241119	100828	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	877	16	2	1.86	9976806	11570	10.07	861	889	861	1119	603	861	862.30	15.24	0	-867	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	257	38.13	0.43	12	0.04	23.00	2046.00	1295	20240116	-32.28	750	20240805	16.93	1295	-32.28	20240116	750	16.93	20240805	1295	-32.28	20240116	750	16.93	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
73	20241119	090820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	884	23	2	2.67	9353155	10859	9.45	861	889	861	1119	603	861	861.33	15.24	0	-503	917	889	872	844	827	880	835	29	258	100	600	1	1	29350000	259	38.43	0.43	12	0.04	23.00	2046.00	1295	20240116	-31.74	750	20240805	17.87	1295	-31.74	20240116	750	17.87	20240805	1295	-31.74	20240116	750	17.87	20240805	0.64	N	131180	100	29 억		4474040	N	N	0	N	00	N
74	20241118	160755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	861	-30	5	-3.37	100967258	114870	56.90	886	900	855	1158	624	891	878.97	15.24	0	417	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	253	37.43	0.42	12	0.39	23.00	2046.00	1295	20240116	-33.51	750	20240805	14.80	1295	-33.51	20240116	750	14.80	20240805	1295	-33.51	20240116	750	14.80	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
75	20241118	150804	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	864	-27	5	-3.03	84476359	95762	47.43	886	900	855	1158	624	891	882.15	15.24	0	512	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	254	37.57	0.42	12	0.33	23.00	2046.00	1295	20240116	-33.28	750	20240805	15.20	1295	-33.28	20240116	750	15.20	20240805	1295	-33.28	20240116	750	15.20	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
76	20241118	140805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	860	-31	5	-3.48	78111440	88381	43.78	886	900	855	1158	624	891	883.80	15.24	0	286	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	252	37.39	0.42	12	0.30	23.00	2046.00	1295	20240116	-33.59	750	20240805	14.67	1295	-33.59	20240116	750	14.67	20240805	1295	-33.59	20240116	750	14.67	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
77	20241118	130803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	876	-15	5	-1.68	67198581	75823	37.56	886	900	875	1158	624	891	886.26	15.24	0	575	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	257	38.09	0.43	12	0.26	23.00	2046.00	1295	20240116	-32.36	750	20240805	16.80	1295	-32.36	20240116	750	16.80	20240805	1295	-32.36	20240116	750	16.80	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
78	20241118	120805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	888	-3	5	-0.34	53817614	60635	30.04	886	900	883	1158	624	891	887.57	15.24	0	368	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	261	38.61	0.43	12	0.21	23.00	2046.00	1295	20240116	-31.43	750	20240805	18.40	1295	-31.43	20240116	750	18.40	20240805	1295	-31.43	20240116	750	18.40	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
79	20241118	110806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	888	-3	5	-0.34	36545533	41105	20.36	886	900	886	1158	624	891	889.08	15.24	0	396	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	261	38.61	0.43	12	0.14	23.00	2046.00	1295	20240116	-31.43	750	20240805	18.40	1295	-31.43	20240116	750	18.40	20240805	1295	-31.43	20240116	750	18.40	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
80	20241118	100756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	897	6	2	0.67	34407899	38702	19.17	886	900	886	1158	624	891	889.05	15.24	0	596	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	263	39.00	0.44	12	0.13	23.00	2046.00	1295	20240116	-30.73	750	20240805	19.60	1295	-30.73	20240116	750	19.60	20240805	1295	-30.73	20240116	750	19.60	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
81	20241118	090756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	894	3	2	0.34	21598951	24292	12.03	886	894	886	1158	624	891	889.14	15.24	0	-113	999	944	907	852	815	926	834	29	267	100	620	1	1	29350000	262	38.87	0.44	12	0.08	23.00	2046.00	1295	20240116	-30.97	750	20240805	19.20	1295	-30.97	20240116	750	19.20	20240805	1295	-30.97	20240116	750	19.20	20240805	0.65	N	131180	100	29 억		4472525	N	N	0	N	00	N
82	20241115	160822	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	891	-76	5	-7.86	179857534	201666	923.17	962	962	870	1257	677	967	891.86	15.21	0	7629	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	262	38.74	0.44	12	0.69	23.00	2046.00	1295	20240116	-31.20	750	20240805	18.80	1295	-31.20	20240116	750	18.80	20240805	1295	-31.20	20240116	750	18.80	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
83	20241115	150846	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	900	-67	5	-6.93	175865259	197185	902.66	962	962	870	1257	677	967	891.88	15.21	0	9058	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	264	39.13	0.44	12	0.67	23.00	2046.00	1295	20240116	-30.50	750	20240805	20.00	1295	-30.50	20240116	750	20.00	20240805	1295	-30.50	20240116	750	20.00	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
84	20241115	140836	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	-55	5	-5.69	174847675	196063	897.52	962	962	870	1257	677	967	891.79	15.21	0	9490	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	268	39.65	0.45	12	0.67	23.00	2046.00	1295	20240116	-29.58	750	20240805	21.60	1295	-29.58	20240116	750	21.60	20240805	1295	-29.58	20240116	750	21.60	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
85	20241115	130838	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	881	-86	5	-8.89	129033445	144515	661.55	962	962	870	1257	677	967	892.87	15.21	0	3877	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	259	38.30	0.43	12	0.49	23.00	2046.00	1295	20240116	-31.97	750	20240805	17.47	1295	-31.97	20240116	750	17.47	20240805	1295	-31.97	20240116	750	17.47	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
86	20241115	120841	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	878	-89	5	-9.20	114255426	127597	584.10	962	962	871	1257	677	967	895.44	15.21	0	4939	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	258	38.17	0.43	12	0.43	23.00	2046.00	1295	20240116	-32.20	750	20240805	17.07	1295	-32.20	20240116	750	17.07	20240805	1295	-32.20	20240116	750	17.07	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
87	20241115	110819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	-77	5	-7.96	60144773	66269	303.36	962	962	883	1257	677	967	907.59	15.21	0	5047	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	261	38.70	0.43	12	0.23	23.00	2046.00	1295	20240116	-31.27	750	20240805	18.67	1295	-31.27	20240116	750	18.67	20240805	1295	-31.27	20240116	750	18.67	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
88	20241115	100820	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	901	-66	5	-6.83	51012763	55993	256.32	962	962	883	1257	677	967	911.06	15.21	0	4326	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	264	39.17	0.44	12	0.19	23.00	2046.00	1295	20240116	-30.42	750	20240805	20.13	1295	-30.42	20240116	750	20.13	20240805	1295	-30.42	20240116	750	20.13	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
89	20241115	090751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	920	-47	5	-4.86	11025261	11853	54.26	962	962	901	1257	677	967	930.17	15.21	0	2337	993	980	957	944	921	986	950	29	290	100	670	1	1	29350000	270	40.00	0.45	12	0.04	23.00	2046.00	1295	20240116	-28.96	750	20240805	22.67	1295	-28.96	20240116	750	22.67	20240805	1295	-28.96	20240116	750	22.67	20240805	0.65	N	131180	100	29 억		4463302	N	N	0	N	00	N
90	20241114	160814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	957	6	2	0.63	20294126	21253	25.90	951	970	934	1236	666	951	954.94	15.21	0	-1544	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	281	41.61	0.47	12	0.07	23.00	2046.00	1295	20240116	-26.10	750	20240805	27.60	1295	-26.10	20240116	750	27.60	20240805	1295	-26.10	20240116	750	27.60	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
91	20241114	150819	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	0	3	0.00	18693337	19578	23.86	951	970	934	1236	666	951	954.87	15.21	0	-442	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	279	41.35	0.46	12	0.07	23.00	2046.00	1295	20240116	-26.56	750	20240805	26.80	1295	-26.56	20240116	750	26.80	20240805	1295	-26.56	20240116	750	26.80	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
92	20241114	140813	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	944	-7	5	-0.74	16790119	17594	21.44	951	970	934	1236	666	951	954.36	15.21	0	-193	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	277	41.04	0.46	12	0.06	23.00	2046.00	1295	20240116	-27.10	750	20240805	25.87	1295	-27.10	20240116	750	25.87	20240805	1295	-27.10	20240116	750	25.87	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
93	20241114	130814	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	963	12	2	1.26	14774404	15462	18.84	951	970	934	1236	666	951	955.61	15.21	0	-190	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	283	41.87	0.47	12	0.05	23.00	2046.00	1295	20240116	-25.64	750	20240805	28.40	1295	-25.64	20240116	750	28.40	20240805	1295	-25.64	20240116	750	28.40	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
94	20241114	120812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	959	8	2	0.84	11896365	12449	15.17	951	970	934	1236	666	951	955.71	15.21	0	-39	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	281	41.70	0.47	12	0.04	23.00	2046.00	1295	20240116	-25.95	750	20240805	27.87	1295	-25.95	20240116	750	27.87	20240805	1295	-25.95	20240116	750	27.87	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
95	20241114	110812	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	966	15	2	1.58	11563640	12105	14.75	951	966	934	1236	666	951	955.38	15.21	0	-29	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	284	42.00	0.47	12	0.04	23.00	2046.00	1295	20240116	-25.41	750	20240805	28.80	1295	-25.41	20240116	750	28.80	20240805	1295	-25.41	20240116	750	28.80	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
96	20241114	100832	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	942	-9	5	-0.95	3450874	3656	4.46	951	951	934	1236	666	951	943.30	15.21	0	-29	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	276	40.96	0.46	12	0.01	23.00	2046.00	1295	20240116	-27.26	750	20240805	25.60	1295	-27.26	20240116	750	25.60	20240805	1295	-27.26	20240116	750	25.60	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
97	20241114	090807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	0	3	0.00	0	0	0.00	0	0	0	1236	666	951	0.00	15.21	0	0	1016	983	967	934	918	975	926	29	285	100	660	1	1	29350000	279	41.35	0.46	12	0.00	23.00	2046.00	1295	20240116	-26.56	750	20240805	26.80	1295	-26.56	20240116	750	26.80	20240805	1295	-26.56	20240116	750	26.80	20240805	0.65	N	131180	100	29 억		4463810	N	N	0	N	00	N
98	20241113	160505	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	951	-49	5	-4.90	80229372	82059	198.37	990	1000	951	1300	700	1000	977.70	15.21	0	-5480	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	279	41.35	0.46	12	0.28	23.00	2046.00	1295	20240116	-26.56	750	20240805	26.80	1295	-26.56	20240116	750	26.80	20240805	1295	-26.56	20240116	750	26.80	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
99	20241113	150531	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	-29	5	-2.90	71118688	72587	175.47	990	1000	971	1300	700	1000	979.77	15.21	0	-4760	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	285	42.22	0.47	12	0.25	23.00	2046.00	1295	20240116	-25.02	750	20240805	29.47	1295	-25.02	20240116	750	29.47	20240805	1295	-25.02	20240116	750	29.47	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
100	20241113	140530	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	975	-25	5	-2.50	56935857	58050	140.33	990	1000	971	1300	700	1000	980.81	15.21	0	-5463	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	286	42.39	0.48	12	0.20	23.00	2046.00	1295	20240116	-24.71	750	20240805	30.00	1295	-24.71	20240116	750	30.00	20240805	1295	-24.71	20240116	750	30.00	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
101	20241113	130526	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	971	-29	5	-2.90	48647309	49541	119.76	990	1000	971	1300	700	1000	981.96	15.21	0	-5373	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	285	42.22	0.47	12	0.17	23.00	2046.00	1295	20240116	-25.02	750	20240805	29.47	1295	-25.02	20240116	750	29.47	20240805	1295	-25.02	20240116	750	29.47	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
102	20241113	120524	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	976	-24	5	-2.40	40058825	40699	98.39	990	1000	976	1300	700	1000	984.27	15.21	0	-5196	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	286	42.43	0.48	12	0.14	23.00	2046.00	1295	20240116	-24.63	750	20240805	30.13	1295	-24.63	20240116	750	30.13	20240805	1295	-24.63	20240116	750	30.13	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
103	20241113	110521	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	977	-23	5	-2.30	25125702	25425	61.46	990	1000	977	1300	700	1000	988.23	15.21	0	-4451	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	287	42.48	0.48	12	0.09	23.00	2046.00	1295	20240116	-24.56	750	20240805	30.27	1295	-24.56	20240116	750	30.27	20240805	1295	-24.56	20240116	750	30.27	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
104	20241113	100522	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	982	-18	5	-1.80	16325925	16424	39.70	990	1000	982	1300	700	1000	994.03	15.21	0	-2065	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	288	42.70	0.48	12	0.06	23.00	2046.00	1295	20240116	-24.17	750	20240805	30.93	1295	-24.17	20240116	750	30.93	20240805	1295	-24.17	20240116	750	30.93	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
105	20241113	090515	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	989	-11	5	-1.10	1400574	1412	3.41	990	1000	988	1300	700	1000	991.91	15.21	0	-394	1050	1024	1006	980	962	1016	972	29	300	100	700	1	1	29350000	290	43.00	0.48	12	0.00	23.00	2046.00	1295	20240116	-23.63	750	20240805	31.87	1295	-23.63	20240116	750	31.87	20240805	1295	-23.63	20240116	750	31.87	20240805	0.65	N	131180	100	29 억		4463179	N	N	0	N	00	N
106	20241112	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-38	5	-3.66	40281248	40201	102.32	1032	1032	988	1349	727	1038	1002.00	15.21	0	-2441	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	294	43.48	0.49	12	0.14	23.00	2046.00	1295	20240116	-22.78	750	20240805	33.33	1295	-22.78	20240116	750	33.33	20240805	1295	-22.78	20240116	750	33.33	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
107	20241112	150751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	996	-42	5	-4.05	40036426	39956	101.70	1032	1032	988	1349	727	1038	1002.01	15.21	0	-2441	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	292	43.30	0.49	12	0.14	23.00	2046.00	1295	20240116	-23.09	750	20240805	32.80	1295	-23.09	20240116	750	32.80	20240805	1295	-23.09	20240116	750	32.80	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
108	20241112	140757	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-41	5	-3.95	25771856	25590	65.13	1032	1032	995	1349	727	1038	1007.11	15.21	0	-1801	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	293	43.35	0.49	12	0.09	23.00	2046.00	1295	20240116	-23.01	750	20240805	32.93	1295	-23.01	20240116	750	32.93	20240805	1295	-23.01	20240116	750	32.93	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
109	20241112	130754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1003	-35	5	-3.37	16367642	16171	41.16	1032	1032	1002	1349	727	1038	1012.16	15.21	0	-1039	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	294	43.61	0.49	12	0.06	23.00	2046.00	1295	20240116	-22.55	750	20240805	33.73	1295	-22.55	20240116	750	33.73	20240805	1295	-22.55	20240116	750	33.73	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
110	20241112	120752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1017	-21	5	-2.02	10660368	10503	26.73	1032	1032	1005	1349	727	1038	1014.98	15.21	0	-911	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	298	44.22	0.50	12	0.04	23.00	2046.00	1295	20240116	-21.47	750	20240805	35.60	1295	-21.47	20240116	750	35.60	20240805	1295	-21.47	20240116	750	35.60	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
111	20241112	110751	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1007	-31	5	-2.99	6083934	5991	15.25	1032	1032	1005	1349	727	1038	1015.51	15.21	0	-153	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	296	43.78	0.49	12	0.02	23.00	2046.00	1295	20240116	-22.24	750	20240805	34.27	1295	-22.24	20240116	750	34.27	20240805	1295	-22.24	20240116	750	34.27	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
112	20241112	100749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1010	-28	5	-2.70	4523239	4442	11.31	1032	1032	1005	1349	727	1038	1018.29	15.21	0	-61	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	296	43.91	0.49	12	0.02	23.00	2046.00	1295	20240116	-22.01	750	20240805	34.67	1295	-22.01	20240116	750	34.67	20240805	1295	-22.01	20240116	750	34.67	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
113	20241112	090749	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1023	-15	5	-1.45	2183582	2127	5.41	1032	1032	1023	1349	727	1038	1026.60	15.21	0	-130	1109	1073	1042	1006	975	1058	991	29	311	100	720	1	1	29350000	300	44.48	0.50	12	0.01	23.00	2046.00	1295	20240116	-21.00	750	20240805	36.40	1295	-21.00	20240116	750	36.40	20240805	1295	-21.00	20240116	750	36.40	20240805	0.65	N	131180	100	29 억		4463900	N	N	0	N	00	N
114	20241111	160743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1038	-40	5	-3.71	40914250	39277	134.22	1058	1078	1011	1401	755	1078	1040.22	15.21	0	-2906	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	305	45.13	0.51	12	0.13	23.00	2046.00	1295	20240116	-19.85	750	20240805	38.40	1295	-19.85	20240116	750	38.40	20240805	1295	-19.85	20240116	750	38.40	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
115	20241111	150806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1014	-64	5	-5.94	37247849	35713	122.04	1058	1078	1014	1401	755	1078	1041.41	15.21	0	-2679	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	298	44.09	0.50	12	0.12	23.00	2046.00	1295	20240116	-21.70	750	20240805	35.20	1295	-21.70	20240116	750	35.20	20240805	1295	-21.70	20240116	750	35.20	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
116	20241111	140755	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-60	5	-5.57	32534554	31073	106.18	1058	1078	1018	1401	755	1078	1045.44	15.21	0	-2151	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	299	44.26	0.50	12	0.11	23.00	2046.00	1295	20240116	-21.39	750	20240805	35.73	1295	-21.39	20240116	750	35.73	20240805	1295	-21.39	20240116	750	35.73	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
117	20241111	130752	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-50	5	-4.64	26214330	24902	85.09	1058	1078	1028	1401	755	1078	1051.05	15.21	0	-1888	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	302	44.70	0.50	12	0.08	23.00	2046.00	1295	20240116	-20.62	750	20240805	37.07	1295	-20.62	20240116	750	37.07	20240805	1295	-20.62	20240116	750	37.07	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
118	20241111	120750	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1042	-36	5	-3.34	20417126	19316	66.01	1058	1078	1041	1401	755	1078	1055.20	15.21	0	-1710	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	306	45.30	0.51	12	0.07	23.00	2046.00	1295	20240116	-19.54	750	20240805	38.93	1295	-19.54	20240116	750	38.93	20240805	1295	-19.54	20240116	750	38.93	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
119	20241111	110746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1043	-35	5	-3.25	17039678	16076	54.93	1058	1078	1042	1401	755	1078	1058.05	15.21	0	-857	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	306	45.35	0.51	12	0.05	23.00	2046.00	1295	20240116	-19.46	750	20240805	39.07	1295	-19.46	20240116	750	39.07	20240805	1295	-19.46	20240116	750	39.07	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
120	20241111	100744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1053	-25	5	-2.32	11603362	10886	37.20	1058	1078	1052	1401	755	1078	1063.92	15.21	0	-348	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	309	45.78	0.51	12	0.04	23.00	2046.00	1295	20240116	-18.69	750	20240805	40.40	1295	-18.69	20240116	750	40.40	20240805	1295	-18.69	20240116	750	40.40	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
121	20241111	090741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-12	5	-1.11	4614237	4329	14.79	1058	1066	1058	1401	755	1078	1059.29	15.21	0	-323	1098	1087	1079	1068	1060	1087	1068	29	323	100	750	1	1	29350000	313	46.35	0.52	12	0.01	23.00	2046.00	1295	20240116	-17.68	750	20240805	42.13	1295	-17.68	20240116	750	42.13	20240805	1295	-17.68	20240116	750	42.13	20240805	0.65	N	131180	100	29 억		4464801	N	N	0	N	00	N
122	20241108	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	0	3	0.00	31576698	29264	220.53	1078	1090	1071	1401	755	1078	1079.08	15.18	0	8424	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	316	46.87	0.53	12	0.10	23.00	2046.00	1295	20240116	-16.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1295	-16.76	20240116	750	43.73	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
123	20241108	150744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-3	5	-0.28	29985402	27782	209.36	1078	1090	1075	1401	755	1078	1079.37	15.18	0	8447	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	316	46.74	0.53	12	0.09	23.00	2046.00	1295	20240116	-16.99	750	20240805	43.33	1295	-16.99	20240116	750	43.33	20240805	1295	-16.99	20240116	750	43.33	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
124	20241108	140741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	-1	5	-0.09	28363951	26276	198.01	1078	1090	1076	1401	755	1078	1079.54	15.18	0	8522	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	316	46.83	0.53	12	0.09	23.00	2046.00	1295	20240116	-16.83	750	20240805	43.60	1295	-16.83	20240116	750	43.60	20240805	1295	-16.83	20240116	750	43.60	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
125	20241108	130745	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	1	2	0.09	26331744	24391	183.81	1078	1090	1076	1401	755	1078	1079.66	15.18	0	8543	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	317	46.91	0.53	12	0.08	23.00	2046.00	1295	20240116	-16.68	750	20240805	43.87	1295	-16.68	20240116	750	43.87	20240805	1295	-16.68	20240116	750	43.87	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
126	20241108	120744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	0	3	0.00	23401645	21673	163.32	1078	1090	1076	1401	755	1078	1079.87	15.18	0	8576	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	316	46.87	0.53	12	0.07	23.00	2046.00	1295	20240116	-16.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1295	-16.76	20240116	750	43.73	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
127	20241108	110741	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	3	2	0.28	21488789	19898	149.95	1078	1090	1078	1401	755	1078	1080.08	15.18	0	9490	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	317	47.00	0.53	12	0.07	23.00	2046.00	1295	20240116	-16.53	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1295	-16.53	20240116	750	44.13	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
128	20241108	100754	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	12	2	1.11	20503573	18989	143.10	1078	1090	1078	1401	755	1078	1079.89	15.18	0	9522	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	320	47.39	0.53	12	0.06	23.00	2046.00	1295	20240116	-15.83	750	20240805	45.33	1295	-15.83	20240116	750	45.33	20240805	1295	-15.83	20240116	750	45.33	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
129	20241108	090736	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	6	2	0.56	13444946	12472	93.99	1078	1084	1078	1401	755	1078	1078.01	15.18	0	9589	1088	1082	1078	1072	1068	1083	1073	29	323	100	750	1	1	29350000	318	47.13	0.53	12	0.04	23.00	2046.00	1295	20240116	-16.29	750	20240805	44.53	1295	-16.29	20240116	750	44.53	20240805	1295	-16.29	20240116	750	44.53	20240805	0.65	N	131180	100	29 억		4455510	N	N	0	N	00	N
130	20241107	160738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	0	3	0.00	14286235	13269	44.39	1078	1084	1074	1401	755	1078	1076.43	15.18	0	-41	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	316	46.87	0.53	12	0.05	23.00	2046.00	1295	20240116	-16.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1295	-16.76	20240116	750	43.73	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
131	20241107	150742	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1074	-4	5	-0.37	11606581	10780	36.06	1078	1084	1074	1401	755	1078	1076.39	15.18	0	-41	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	315	46.70	0.52	12	0.04	23.00	2046.00	1295	20240116	-17.07	750	20240805	43.20	1295	-17.07	20240116	750	43.20	20240805	1295	-17.07	20240116	750	43.20	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
132	20241107	140743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-2	5	-0.19	10002626	9287	31.07	1078	1084	1074	1401	755	1078	1076.81	15.18	0	-51	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	316	46.78	0.53	12	0.03	23.00	2046.00	1295	20240116	-16.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1295	-16.91	20240116	750	43.47	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
133	20241107	130744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-3	5	-0.28	8950314	8309	27.80	1078	1084	1074	1401	755	1078	1076.94	15.18	0	-51	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	316	46.74	0.53	12	0.03	23.00	2046.00	1295	20240116	-16.99	750	20240805	43.33	1295	-16.99	20240116	750	43.33	20240805	1295	-16.99	20240116	750	43.33	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
134	20241107	120740	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1075	-3	5	-0.28	8025439	7449	24.92	1078	1084	1074	1401	755	1078	1077.17	15.18	0	22	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	316	46.74	0.53	12	0.03	23.00	2046.00	1295	20240116	-16.99	750	20240805	43.33	1295	-16.99	20240116	750	43.33	20240805	1295	-16.99	20240116	750	43.33	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
135	20241107	110739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	1	2	0.09	6526840	6055	20.26	1078	1084	1074	1401	755	1078	1077.89	15.18	0	41	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	317	46.91	0.53	12	0.02	23.00	2046.00	1295	20240116	-16.68	750	20240805	43.87	1295	-16.68	20240116	750	43.87	20240805	1295	-16.68	20240116	750	43.87	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
136	20241107	100739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	-1	5	-0.09	5674219	5263	17.61	1078	1084	1076	1401	755	1078	1078.21	15.18	0	11	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	316	46.83	0.53	12	0.02	23.00	2046.00	1295	20240116	-16.83	750	20240805	43.60	1295	-16.83	20240116	750	43.60	20240805	1295	-16.83	20240116	750	43.60	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
137	20241107	090738	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-2	5	-0.19	3146494	2919	9.76	1078	1078	1076	1401	755	1078	1077.81	15.18	0	-16	1100	1089	1082	1071	1064	1085	1067	29	323	100	750	1	1	29350000	316	46.78	0.53	12	0.01	23.00	2046.00	1295	20240116	-16.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1295	-16.91	20240116	750	43.47	20240805	0.65	N	131180	100	29 억		4455551	N	N	0	N	00	N
138	20241106	160744	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1078	-3	5	-0.28	32315086	29883	68.65	1081	1093	1075	1405	757	1081	1081.39	15.18	0	139	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	316	46.87	0.53	12	0.10	23.00	2046.00	1295	20240116	-16.76	750	20240805	43.73	1295	-16.76	20240116	750	43.73	20240805	1295	-16.76	20240116	750	43.73	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
139	20241106	150807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1084	3	2	0.28	31875121	29475	67.71	1081	1093	1075	1405	757	1081	1081.44	15.18	0	481	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	318	47.13	0.53	12	0.10	23.00	2046.00	1295	20240116	-16.29	750	20240805	44.53	1295	-16.29	20240116	750	44.53	20240805	1295	-16.29	20240116	750	44.53	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
140	20241106	140800	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	9	2	0.83	28816580	26650	61.22	1081	1090	1075	1405	757	1081	1081.30	15.18	0	-65	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	320	47.39	0.53	12	0.09	23.00	2046.00	1295	20240116	-15.83	750	20240805	45.33	1295	-15.83	20240116	750	45.33	20240805	1295	-15.83	20240116	750	45.33	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
141	20241106	130810	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	0	3	0.00	20859560	19280	44.29	1081	1090	1079	1405	757	1081	1081.95	15.18	0	192	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	317	47.00	0.53	12	0.07	23.00	2046.00	1295	20240116	-16.53	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1295	-16.53	20240116	750	44.13	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
142	20241106	120743	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	1	2	0.09	16016880	14803	34.01	1081	1090	1079	1405	757	1081	1082.04	15.18	0	238	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	318	47.04	0.53	12	0.05	23.00	2046.00	1295	20240116	-16.45	750	20240805	44.27	1295	-16.45	20240116	750	44.27	20240805	1295	-16.45	20240116	750	44.27	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
143	20241106	110747	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	1	2	0.09	12471166	11526	26.48	1081	1090	1079	1405	757	1081	1082.05	15.18	0	176	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	318	47.04	0.53	12	0.04	23.00	2046.00	1295	20240116	-16.45	750	20240805	44.27	1295	-16.45	20240116	750	44.27	20240805	1295	-16.45	20240116	750	44.27	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
144	20241106	100753	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1082	1	2	0.09	6949384	6411	14.73	1081	1090	1080	1405	757	1081	1084.25	15.18	0	275	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	318	47.04	0.53	12	0.02	23.00	2046.00	1295	20240116	-16.45	750	20240805	44.27	1295	-16.45	20240116	750	44.27	20240805	1295	-16.45	20240116	750	44.27	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
145	20241106	090746	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	7	2	0.65	2680152	2479	5.69	1081	1090	1080	1405	757	1081	1081.18	15.18	0	295	1105	1093	1087	1075	1069	1090	1072	29	324	100	750	1	1	29350000	319	47.30	0.53	12	0.01	23.00	2046.00	1295	20240116	-15.98	750	20240805	45.07	1295	-15.98	20240116	750	45.07	20240805	1295	-15.98	20240116	750	45.07	20240805	0.65	N	131180	100	29 억		4455412	N	N	0	N	00	N
146	20241105	160724	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1081	-10	5	-0.92	47494879	43518	71.59	1091	1099	1081	1418	764	1091	1091.50	15.18	0	-329	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	317	47.00	0.53	12	0.15	23.00	2046.00	1295	20240116	-16.53	750	20240805	44.13	1295	-16.53	20240116	750	44.13	20240805	1295	-16.53	20240116	750	44.13	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
147	20241105	150739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	1	2	0.09	45388615	41583	68.41	1091	1099	1083	1418	764	1091	1091.68	15.18	0	-329	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	321	47.48	0.53	12	0.14	23.00	2046.00	1295	20240116	-15.68	750	20240805	45.60	1295	-15.68	20240116	750	45.60	20240805	1295	-15.68	20240116	750	45.60	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
148	20241105	140735	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1092	1	2	0.09	41334680	37876	62.31	1091	1099	1083	1418	764	1091	1091.43	15.18	0	-329	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	321	47.48	0.53	12	0.13	23.00	2046.00	1295	20240116	-15.68	750	20240805	45.60	1295	-15.68	20240116	750	45.60	20240805	1295	-15.68	20240116	750	45.60	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
149	20241105	130739	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	0	3	0.00	39433113	36134	59.44	1091	1099	1083	1418	764	1091	1091.41	15.18	0	-268	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	320	47.43	0.53	12	0.12	23.00	2046.00	1295	20240116	-15.75	750	20240805	45.47	1295	-15.75	20240116	750	45.47	20240805	1295	-15.75	20240116	750	45.47	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
150	20241105	120733	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1097	6	2	0.55	39239027	35956	59.15	1091	1099	1083	1418	764	1091	1091.42	15.18	0	-266	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	322	47.70	0.54	12	0.12	23.00	2046.00	1295	20240116	-15.29	750	20240805	46.27	1295	-15.29	20240116	750	46.27	20240805	1295	-15.29	20240116	750	46.27	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
151	20241105	110723	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1096	5	2	0.46	36419238	33377	54.91	1091	1099	1083	1418	764	1091	1091.21	15.18	0	-266	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	322	47.65	0.54	12	0.11	23.00	2046.00	1295	20240116	-15.37	750	20240805	46.13	1295	-15.37	20240116	750	46.13	20240805	1295	-15.37	20240116	750	46.13	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
152	20241105	100732	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	0	3	0.00	19703761	18067	29.72	1091	1091	1083	1418	764	1091	1090.12	15.18	0	-91	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	320	47.43	0.53	12	0.06	23.00	2046.00	1295	20240116	-15.75	750	20240805	45.47	1295	-15.75	20240116	750	45.47	20240805	1295	-15.75	20240116	750	45.47	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
153	20241105	090728	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1090	-1	5	-0.09	14236458	13049	21.47	1091	1091	1090	1418	764	1091	1091.00	15.18	0	0	1105	1097	1083	1075	1061	1102	1080	29	327	100	760	1	1	29350000	320	47.39	0.53	12	0.04	23.00	2046.00	1295	20240116	-15.83	750	20240805	45.33	1295	-15.83	20240116	750	45.33	20240805	1295	-15.83	20240116	750	45.33	20240805	0.65	N	131180	100	29 억		4455680	N	N	0	N	00	N
154	20241104	160725	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1091	14	2	1.30	65374873	60782	74.69	1077	1091	1069	1400	754	1077	1075.51	15.18	0	-3418	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	320	47.43	0.53	12	0.21	23.00	2046.00	1295	20240116	-15.75	750	20240805	45.47	1295	-15.75	20240116	750	45.47	20240805	1295	-15.75	20240116	750	45.47	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
155	20241104	150737	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	11	2	1.02	63817702	59353	72.93	1077	1091	1069	1400	754	1077	1075.20	15.18	0	-3316	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	319	47.30	0.53	12	0.20	23.00	2046.00	1295	20240116	-15.98	750	20240805	45.07	1295	-15.98	20240116	750	45.07	20240805	1295	-15.98	20240116	750	45.07	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
156	20241104	140726	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	11	2	1.02	59316286	55220	67.85	1077	1089	1069	1400	754	1077	1074.14	15.18	0	-3011	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	319	47.30	0.53	12	0.19	23.00	2046.00	1295	20240116	-15.98	750	20240805	45.07	1295	-15.98	20240116	750	45.07	20240805	1295	-15.98	20240116	750	45.07	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
157	20241104	130713	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1088	11	2	1.02	54106185	50425	61.96	1077	1088	1069	1400	754	1077	1072.94	15.18	0	-2431	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	319	47.30	0.53	12	0.17	23.00	2046.00	1295	20240116	-15.98	750	20240805	45.07	1295	-15.98	20240116	750	45.07	20240805	1295	-15.98	20240116	750	45.07	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
158	20241104	120715	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	0	3	0.00	47321926	44152	54.25	1077	1078	1069	1400	754	1077	1071.70	15.18	0	-1476	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	316	46.83	0.53	12	0.15	23.00	2046.00	1295	20240116	-16.83	750	20240805	43.60	1295	-16.83	20240116	750	43.60	20240805	1295	-16.83	20240116	750	43.60	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
159	20241104	110711	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	0	3	0.00	46694214	43569	53.54	1077	1077	1069	1400	754	1077	1071.63	15.18	0	-1120	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	316	46.83	0.53	12	0.15	23.00	2046.00	1295	20240116	-16.83	750	20240805	43.60	1295	-16.83	20240116	750	43.60	20240805	1295	-16.83	20240116	750	43.60	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
160	20241104	100703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1076	-1	5	-0.09	43507332	40607	49.90	1077	1077	1069	1400	754	1077	1071.31	15.18	0	-204	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	316	46.78	0.53	12	0.14	23.00	2046.00	1295	20240116	-16.91	750	20240805	43.47	1295	-16.91	20240116	750	43.47	20240805	1295	-16.91	20240116	750	43.47	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
161	20241104	090712	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	0	3	0.00	24354993	22726	27.92	1077	1077	1069	1400	754	1077	1071.49	15.18	0	146	1097	1087	1070	1060	1043	1092	1065	29	323	100	750	1	1	29350000	316	46.83	0.53	12	0.08	23.00	2046.00	1295	20240116	-16.83	750	20240805	43.60	1295	-16.83	20240116	750	43.60	20240805	1295	-16.83	20240116	750	43.60	20240805	0.65	N	131180	100	29 억		4456042	N	N	0	N	00	N
162	20241101	160649	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1077	6	2	0.56	87112039	81380	157.66	1073	1080	1053	1392	750	1071	1070.31	15.18	0	1543	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	316	46.83	0.53	12	0.28	23.00	2046.00	1295	20240116	-16.83	750	20240805	43.60	1295	-16.83	20240116	750	43.60	20240805	1295	-16.83	20240116	750	43.60	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N
163	20241101	150703	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1079	8	2	0.75	86008911	80356	155.67	1073	1080	1053	1392	750	1071	1070.20	15.18	0	1592	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	317	46.91	0.53	12	0.27	23.00	2046.00	1295	20240116	-16.68	750	20240805	43.87	1295	-16.68	20240116	750	43.87	20240805	1295	-16.68	20240116	750	43.87	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N
164	20241101	140644	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1080	9	2	0.84	78842756	73682	142.74	1073	1080	1053	1392	750	1071	1069.80	15.18	0	1340	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	317	46.96	0.53	12	0.25	23.00	2046.00	1295	20240116	-16.60	750	20240805	44.00	1295	-16.60	20240116	750	44.00	20240805	1295	-16.60	20240116	750	44.00	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N
165	20241101	130806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1068	-3	5	-0.28	72502006	67759	131.27	1073	1080	1053	1392	750	1071	1069.72	15.18	0	1864	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	313	46.43	0.52	12	0.23	23.00	2046.00	1295	20240116	-17.53	750	20240805	42.40	1295	-17.53	20240116	750	42.40	20240805	1295	-17.53	20240116	750	42.40	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N
166	20241101	120806	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1073	2	2	0.19	66331439	61984	120.08	1073	1080	1053	1392	750	1071	1069.87	15.18	0	1752	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	315	46.65	0.52	12	0.21	23.00	2046.00	1295	20240116	-17.14	750	20240805	43.07	1295	-17.14	20240116	750	43.07	20240805	1295	-17.14	20240116	750	43.07	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N
167	20241101	110803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1066	-5	5	-0.47	53464855	49895	96.66	1073	1080	1065	1392	750	1071	1071.77	15.18	0	1167	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	313	46.35	0.52	12	0.17	23.00	2046.00	1295	20240116	-17.68	750	20240805	42.13	1295	-17.68	20240116	750	42.13	20240805	1295	-17.68	20240116	750	42.13	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N
168	20241101	100805	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1070	-1	5	-0.09	49812819	46469	90.02	1073	1080	1068	1392	750	1071	1072.40	15.18	0	982	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	314	46.52	0.52	12	0.16	23.00	2046.00	1295	20240116	-17.37	750	20240805	42.67	1295	-17.37	20240116	750	42.67	20240805	1295	-17.37	20240116	750	42.67	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N
169	20241101	090803	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1071	0	3	0.00	31463620	29330	56.82	1073	1080	1071	1392	750	1071	1074.48	15.18	0	129	1096	1083	1065	1052	1034	1090	1059	29	321	100	740	1	1	29350000	314	46.57	0.52	12	0.10	23.00	2046.00	1295	20240116	-17.30	750	20240805	42.80	1295	-17.30	20240116	750	42.80	20240805	1295	-17.30	20240116	750	42.80	20240805	0.65	N	131180	100	29 억		4454313	N	N	0	N	00	N