KissMeData/234920/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	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5440	190	2	3.62	5175144680	907814	70.42	5220	6100	5220	6820	3680	5250	5701.45	0.09	0	270	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	736	-7.10	2.28	12	6.71	-766.00	2391.00	10850	20240117	-49.86	3100	20241031	75.48	10850	-49.86	20240117	3100	75.48	20241031	10850	-49.86	20240117	3100	75.48	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
3	20241129	151128	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	170	2	3.24	5073344470	889062	68.96	5220	6100	5220	6820	3680	5250	5706.40	0.09	0	-925	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	733	-7.08	2.27	12	6.57	-766.00	2391.00	10850	20240117	-50.05	3100	20241031	74.84	10850	-50.05	20240117	3100	74.84	20241031	10850	-50.05	20240117	3100	74.84	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
4	20241129	141130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	200	2	3.81	4873548190	852498	66.13	5220	6100	5220	6820	3680	5250	5716.79	0.09	0	-557	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	737	-7.11	2.28	12	6.30	-766.00	2391.00	10850	20240117	-49.77	3100	20241031	75.81	10850	-49.77	20240117	3100	75.81	20241031	10850	-49.77	20240117	3100	75.81	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
5	20241129	131125	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5470	220	2	4.19	4770743190	833634	64.66	5220	6100	5220	6820	3680	5250	5722.83	0.09	0	525	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	740	-7.14	2.29	12	6.16	-766.00	2391.00	10850	20240117	-49.59	3100	20241031	76.45	10850	-49.59	20240117	3100	76.45	20241031	10850	-49.59	20240117	3100	76.45	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
6	20241129	121127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5430	180	2	3.43	4604419180	803278	62.31	5220	6100	5220	6820	3680	5250	5732.04	0.09	0	469	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	735	-7.09	2.27	12	5.94	-766.00	2391.00	10850	20240117	-49.95	3100	20241031	75.16	10850	-49.95	20240117	3100	75.16	20241031	10850	-49.95	20240117	3100	75.16	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
7	20241129	111130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5500	250	2	4.76	4423402930	770113	59.74	5220	6100	5220	6820	3680	5250	5743.84	0.09	0	2985	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	744	-7.18	2.30	12	5.69	-766.00	2391.00	10850	20240117	-49.31	3100	20241031	77.42	10850	-49.31	20240117	3100	77.42	20241031	10850	-49.31	20240117	3100	77.42	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
8	20241129	101122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5420	170	2	3.24	3536940980	612199	47.49	5220	6100	5220	6820	3680	5250	5777.44	0.09	0	7923	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	733	-7.08	2.27	12	4.52	-766.00	2391.00	10850	20240117	-50.05	3100	20241031	74.84	10850	-50.05	20240117	3100	74.84	20241031	10850	-50.05	20240117	3100	74.84	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
9	20241129	091127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5760	510	2	9.71	2103338520	356510	27.65	5220	6100	5220	6820	3680	5250	5899.82	0.09	0	-213	6316	5782	5516	4982	4716	5650	4850	68	1570	500	3150	10	1	13530910	779	-7.52	2.41	12	2.63	-766.00	2391.00	10850	20240117	-46.91	3100	20241031	85.81	10850	-46.91	20240117	3100	85.81	20241031	10850	-46.91	20240117	3100	85.81	20241031	0.00	N	234920	500	67 억		12653	N	N	0	N	00	N
10	20241128	161112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5250	-50	5	-0.94	7367377140	1284461	25.18	5320	6050	5250	6890	3710	5300	5736.31	0.14	0	-6165	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	710	-6.85	2.20	12	9.49	-766.00	2391.00	10850	20240117	-51.61	3100	20241031	69.35	10850	-51.61	20240117	3100	69.35	20241031	10850	-51.61	20240117	3100	69.35	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
11	20241128	151133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	40	2	0.75	7168156810	1246886	24.44	5320	6050	5300	6890	3710	5300	5748.85	0.14	0	-4725	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	723	-6.97	2.23	12	9.22	-766.00	2391.00	10850	20240117	-50.78	3100	20241031	72.26	10850	-50.78	20240117	3100	72.26	20241031	10850	-50.78	20240117	3100	72.26	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
12	20241128	141129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5350	50	2	0.94	6495907210	1124609	22.05	5320	6050	5300	6890	3710	5300	5776.15	0.14	0	-3038	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	724	-6.98	2.24	12	8.31	-766.00	2391.00	10850	20240117	-50.69	3100	20241031	72.58	10850	-50.69	20240117	3100	72.58	20241031	10850	-50.69	20240117	3100	72.58	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
13	20241128	131129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5510	210	2	3.96	6186819070	1067458	20.93	5320	6050	5320	6890	3710	5300	5795.84	0.14	0	-6832	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	746	-7.19	2.30	12	7.89	-766.00	2391.00	10850	20240117	-49.22	3100	20241031	77.74	10850	-49.22	20240117	3100	77.74	20241031	10850	-49.22	20240117	3100	77.74	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
14	20241128	121129	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	230	2	4.34	5872329830	1010251	19.81	5320	6050	5320	6890	3710	5300	5812.74	0.14	0	-3974	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	748	-7.22	2.31	12	7.47	-766.00	2391.00	10850	20240117	-49.03	3100	20241031	78.39	10850	-49.03	20240117	3100	78.39	20241031	10850	-49.03	20240117	3100	78.39	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
15	20241128	111133	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5660	360	2	6.79	5413867290	927944	18.19	5320	6050	5320	6890	3710	5300	5834.26	0.14	0	-7646	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	766	-7.39	2.37	12	6.86	-766.00	2391.00	10850	20240117	-47.83	3100	20241031	82.58	10850	-47.83	20240117	3100	82.58	20241031	10850	-47.83	20240117	3100	82.58	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
16	20241128	101130	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5810	510	2	9.62	4834816090	827410	16.22	5320	6050	5320	6890	3710	5300	5843.31	0.14	0	-7591	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	786	-7.58	2.43	12	6.11	-766.00	2391.00	10850	20240117	-46.45	3100	20241031	87.42	10850	-46.45	20240117	3100	87.42	20241031	10850	-46.45	20240117	3100	87.42	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
17	20241128	091126	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	400	2	7.55	2378888290	406800	7.98	5320	6050	5320	6890	3710	5300	5847.81	0.14	0	-7747	6833	6066	5623	4856	4413	5845	4635	68	1590	500	3180	10	1	13530910	771	-7.44	2.38	12	3.01	-766.00	2391.00	10850	20240117	-47.47	3100	20241031	83.87	10850	-47.47	20240117	3100	83.87	20241031	10850	-47.47	20240117	3100	83.87	20241031	0.00	N	234920	500	67 억		18727	N	N	0	N	00	N
18	20241127	161059	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5300	70	2	1.34	29599259450	5080007	351.87	5650	6390	5180	6790	3670	5230	5826.90	0.18	0	-5793	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	717	-6.92	2.22	12	37.54	-766.00	2391.00	10850	20240117	-51.15	3100	20241031	70.97	10850	-51.15	20240117	3100	70.97	20241031	10850	-51.15	20240117	3100	70.97	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
19	20241127	151122	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5340	110	2	2.10	29243721850	5012994	347.23	5650	6390	5180	6790	3670	5230	5833.58	0.18	0	-9248	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	723	-6.97	2.23	12	37.05	-766.00	2391.00	10850	20240117	-50.78	3100	20241031	72.26	10850	-50.78	20240117	3100	72.26	20241031	10850	-50.78	20240117	3100	72.26	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
20	20241127	141118	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5940	710	2	13.58	26409215190	4521832	313.21	5650	6390	5180	6790	3670	5230	5840.38	0.18	0	-12351	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	804	-7.75	2.48	12	33.42	-766.00	2391.00	10850	20240117	-45.25	3100	20241031	91.61	10850	-45.25	20240117	3100	91.61	20241031	10850	-45.25	20240117	3100	91.61	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
21	20241127	131112	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6150	920	2	17.59	23985378360	4116529	285.14	5650	6390	5180	6790	3670	5230	5826.60	0.18	0	-10382	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	832	-8.03	2.57	12	30.42	-766.00	2391.00	10850	20240117	-43.32	3100	20241031	98.39	10850	-43.32	20240117	3100	98.39	20241031	10850	-43.32	20240117	3100	98.39	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
22	20241127	121124	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5970	740	2	14.15	17829022750	3106679	215.19	5650	6290	5180	6790	3670	5230	5738.93	0.18	0	-12202	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	808	-7.79	2.50	12	22.96	-766.00	2391.00	10850	20240117	-44.98	3100	20241031	92.58	10850	-44.98	20240117	3100	92.58	20241031	10850	-44.98	20240117	3100	92.58	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
23	20241127	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	40	2	0.76	9663289850	1738912	120.45	5650	5940	5180	6790	3670	5230	5557.09	0.18	0	-12152	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	713	-6.88	2.20	12	12.85	-766.00	2391.00	10850	20240117	-51.43	3100	20241031	70.00	10850	-51.43	20240117	3100	70.00	20241031	10850	-51.43	20240117	3100	70.00	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
24	20241127	101120	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5260	30	2	0.57	8986997930	1610907	111.58	5650	5940	5180	6790	3670	5230	5578.84	0.18	0	-14135	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	712	-6.87	2.20	12	11.91	-766.00	2391.00	10850	20240117	-51.52	3100	20241031	69.68	10850	-51.52	20240117	3100	69.68	20241031	10850	-51.52	20240117	3100	69.68	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
25	20241127	091119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5620	390	2	7.46	5879117900	1039531	72.00	5650	5940	5290	6790	3670	5230	5655.55	0.18	0	-13303	6016	5622	4836	4442	3656	5820	4640	68	1560	500	3130	10	1	13530910	760	-7.34	2.35	12	7.68	-766.00	2391.00	10850	20240117	-48.20	3100	20241031	81.29	10850	-48.20	20240117	3100	81.29	20241031	10850	-48.20	20240117	3100	81.29	20241031	0.00	N	234920	500	67 억		24243	N	N	0	N	00	N
26	20241126	161101	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	1200	1	29.78	7080397040	1443508	1637.08	4180	5230	4050	5230	2825	4030	4904.99	0.18	0	242	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	10	1	13530910	708	-6.83	2.19	12	10.67	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	0.00	N	234920	500	67 억		23987	N	N	0	N	00	N
27	20241126	151113	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	1200	1	29.78	7080046630	1443441	1637.00	4180	5230	4050	5230	2825	4030	4904.98	0.18	0	255	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	10	1	13530910	708	-6.83	2.19	12	10.67	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	0.00	N	234920	500	67 억		23987	N	N	0	N	00	N
28	20241126	141114	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	1200	1	29.78	7062604580	1440106	1633.22	4180	5230	4050	5230	2825	4030	4904.23	0.18	0	255	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	10	1	13530910	708	-6.83	2.19	12	10.64	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	0.00	N	234920	500	67 억		23987	N	N	0	N	00	N
29	20241126	131109	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	1200	1	29.78	7036961890	1435203	1627.66	4180	5230	4050	5230	2825	4030	4903.11	0.18	0	255	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	10	1	13530910	708	-6.83	2.19	12	10.61	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	0.00	N	234920	500	67 억		23987	N	N	0	N	00	N
30	20241126	121115	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	1200	1	29.78	7003233620	1428754	1620.34	4180	5230	4050	5230	2825	4030	4901.64	0.18	0	255	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	10	1	13530910	708	-6.83	2.19	12	10.56	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	0.00	N	234920	500	67 억		23987	N	N	0	N	00	N
31	20241126	111119	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5230	1200	1	29.78	6948041430	1418201	1608.38	4180	5230	4050	5230	2825	4030	4899.19	0.18	0	255	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	10	1	13530910	708	-6.83	2.19	12	10.48	-766.00	2391.00	10850	20240117	-51.80	3100	20241031	68.71	10850	-51.80	20240117	3100	68.71	20241031	10850	-51.80	20240117	3100	68.71	20241031	0.00	N	234920	500	67 억		23987	N	N	0	N	00	N
32	20241126	101127	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	760	2	18.86	5024049480	1043876	1183.86	4180	5090	4050	5230	2825	4030	4812.88	0.18	0	-8239	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	5	1	13530910	648	-6.25	2.00	12	7.71	-766.00	2391.00	10850	20240117	-55.85	3100	20241031	54.52	10850	-55.85	20240117	3100	54.52	20241031	10850	-55.85	20240117	3100	54.52	20241031	0.00	N	234920	500	67 억		23987	N	N	0	N	00	N
33	20241126	091116	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	565	2	14.02	245010350	57058	64.71	4180	4595	4050	5230	2825	4030	4294.06	0.18	0	4366	4190	4110	4040	3960	3890	4150	4000	68	1200	500	2410	5	1	13530910	622	-6.00	1.92	12	0.42	-766.00	2391.00	10850	20240117	-57.65	3100	20241031	48.23	10850	-57.65	20240117	3100	48.23	20241031	10850	-57.65	20240117	3100	48.23	20241031	0.00	N	234920	500	67 억		23987	Y	N	0	N	00	N
34	20241125	161048	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	45	2	1.13	350967685	87348	78.50	3985	4120	3970	5180	2790	3985	4018.03	0.14	0	5597	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	545	-5.26	1.69	12	0.65	-766.00	2391.00	10850	20240117	-62.86	3100	20241031	30.00	10850	-62.86	20240117	3100	30.00	20241031	10850	-62.86	20240117	3100	30.00	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
35	20241125	151110	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	65	2	1.63	338817430	84340	75.80	3985	4120	3970	5180	2790	3985	4017.28	0.14	0	5686	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	548	-5.29	1.69	12	0.62	-766.00	2391.00	10850	20240117	-62.67	3100	20241031	30.65	10850	-62.67	20240117	3100	30.65	20241031	10850	-62.67	20240117	3100	30.65	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
36	20241125	141107	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	25	2	0.63	293314730	73052	65.65	3985	4120	3970	5180	2790	3985	4015.15	0.14	0	5589	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	543	-5.23	1.68	12	0.54	-766.00	2391.00	10850	20240117	-63.04	3100	20241031	29.35	10850	-63.04	20240117	3100	29.35	20241031	10850	-63.04	20240117	3100	29.35	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
37	20241125	131058	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	15	2	0.38	267945955	66703	59.95	3985	4120	3970	5180	2790	3985	4017.00	0.14	0	5438	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	541	-5.22	1.67	12	0.49	-766.00	2391.00	10850	20240117	-63.13	3100	20241031	29.03	10850	-63.13	20240117	3100	29.03	20241031	10850	-63.13	20240117	3100	29.03	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
38	20241125	121112	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	0	3	0.00	254787165	63411	56.99	3985	4120	3970	5180	2790	3985	4018.03	0.14	0	4550	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	539	-5.20	1.67	12	0.47	-766.00	2391.00	10850	20240117	-63.27	3100	20241031	28.55	10850	-63.27	20240117	3100	28.55	20241031	10850	-63.27	20240117	3100	28.55	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
39	20241125	111105	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4000	15	2	0.38	228848590	56919	51.15	3985	4120	3970	5180	2790	3985	4020.60	0.14	0	7839	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	541	-5.22	1.67	12	0.42	-766.00	2391.00	10850	20240117	-63.13	3100	20241031	29.03	10850	-63.13	20240117	3100	29.03	20241031	10850	-63.13	20240117	3100	29.03	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
40	20241125	101051	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4045	60	2	1.51	141612195	35081	31.53	3985	4120	3985	5180	2790	3985	4036.72	0.14	0	7836	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	547	-5.28	1.69	12	0.26	-766.00	2391.00	10850	20240117	-62.72	3100	20241031	30.48	10850	-62.72	20240117	3100	30.48	20241031	10850	-62.72	20240117	3100	30.48	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
41	20241125	091053	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	90	2	2.26	43687145	10867	9.77	3985	4120	3985	5180	2790	3985	4020.17	0.14	0	2924	4338	4161	4048	3871	3758	4105	3815	68	1195	500	2390	5	1	13530910	551	-5.32	1.70	12	0.08	-766.00	2391.00	10850	20240117	-62.44	3100	20241031	31.45	10850	-62.44	20240117	3100	31.45	20241031	10850	-62.44	20240117	3100	31.45	20241031	0.00	N	234920	500	67 억		18367	N	N	0	N	01	N
42	20241122	160953	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-105	5	-2.57	443086530	110958	66.99	4090	4225	3935	5310	2865	4090	3992.84	0.21	0	-10144	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	539	-5.20	1.67	12	0.82	-766.00	2391.00	10850	20240117	-63.27	3100	20241031	28.55	10850	-63.27	20240117	3100	28.55	20241031	10850	-63.27	20240117	3100	28.55	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
43	20241122	151007	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3990	-100	5	-2.44	427770205	107094	64.66	4090	4225	3935	5310	2865	4090	3993.88	0.21	0	-10044	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	540	-5.21	1.67	12	0.79	-766.00	2391.00	10850	20240117	-63.23	3100	20241031	28.71	10850	-63.23	20240117	3100	28.71	20241031	10850	-63.23	20240117	3100	28.71	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
44	20241122	141009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-85	5	-2.08	340012270	84936	51.28	4090	4225	3935	5310	2865	4090	4002.62	0.21	0	-10007	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	542	-5.23	1.68	12	0.63	-766.00	2391.00	10850	20240117	-63.09	3100	20241031	29.19	10850	-63.09	20240117	3100	29.19	20241031	10850	-63.09	20240117	3100	29.19	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
45	20241122	131003	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3985	-105	5	-2.57	321113530	80213	48.43	4090	4225	3935	5310	2865	4090	4002.70	0.21	0	-9815	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	539	-5.20	1.67	12	0.59	-766.00	2391.00	10850	20240117	-63.27	3100	20241031	28.55	10850	-63.27	20240117	3100	28.55	20241031	10850	-63.27	20240117	3100	28.55	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
46	20241122	121009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4025	-65	5	-1.59	295362590	73743	44.52	4090	4225	3935	5310	2865	4090	4004.70	0.21	0	-9617	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	545	-5.25	1.68	12	0.54	-766.00	2391.00	10850	20240117	-62.90	3100	20241031	29.84	10850	-62.90	20240117	3100	29.84	20241031	10850	-62.90	20240117	3100	29.84	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
47	20241122	111000	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-75	5	-1.83	212873240	53017	32.01	4090	4225	3935	5310	2865	4090	4014.45	0.21	0	-5911	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	543	-5.24	1.68	12	0.39	-766.00	2391.00	10850	20240117	-63.00	3100	20241031	29.52	10850	-63.00	20240117	3100	29.52	20241031	10850	-63.00	20240117	3100	29.52	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
48	20241122	101018	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-60	5	-1.47	154940735	38545	23.27	4090	4225	3935	5310	2865	4090	4018.78	0.21	0	-2814	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	545	-5.26	1.69	12	0.28	-766.00	2391.00	10850	20240117	-62.86	3100	20241031	30.00	10850	-62.86	20240117	3100	30.00	20241031	10850	-62.86	20240117	3100	30.00	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
49	20241122	091010	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4020	-70	5	-1.71	69132930	17198	10.38	4090	4225	3935	5310	2865	4090	4017.64	0.21	0	-829	4560	4325	4165	3930	3770	4245	3850	68	1220	500	0	5	1	13530910	544	-5.25	1.68	12	0.13	-766.00	2391.00	10850	20240117	-62.95	3100	20241031	29.68	10850	-62.95	20240117	3100	29.68	20241031	10850	-62.95	20240117	3100	29.68	20241031	0.00	N	234920	500	67 억		28299	N	N	0	N	02	N
50	20241121	160959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4090	75	2	1.87	682625355	164575	75.74	4100	4400	4005	5210	2815	4015	4147.87	0.19	0	2568	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	553	-5.34	1.71	12	1.22	-766.00	2391.00	11380	20231114	-64.06	3100	20241031	31.94	10850	-62.30	20240117	3100	31.94	20241031	10850	-62.30	20240117	3100	31.94	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
51	20241121	151021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4100	85	2	2.12	659416880	158912	73.13	4100	4400	4005	5210	2815	4015	4149.57	0.19	0	2154	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	555	-5.35	1.71	12	1.17	-766.00	2391.00	11380	20231114	-63.97	3100	20241031	32.26	10850	-62.21	20240117	3100	32.26	20241031	10850	-62.21	20240117	3100	32.26	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
52	20241121	141017	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4120	105	2	2.62	623245295	150114	69.08	4100	4400	4005	5210	2815	4015	4151.81	0.19	0	1214	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	557	-5.38	1.72	12	1.11	-766.00	2391.00	11380	20231114	-63.80	3100	20241031	32.90	10850	-62.03	20240117	3100	32.90	20241031	10850	-62.03	20240117	3100	32.90	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
53	20241121	131010	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4075	60	2	1.49	550908945	132488	60.97	4100	4400	4005	5210	2815	4015	4158.18	0.19	0	1019	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	551	-5.32	1.70	12	0.98	-766.00	2391.00	11380	20231114	-64.19	3100	20241031	31.45	10850	-62.44	20240117	3100	31.45	20241031	10850	-62.44	20240117	3100	31.45	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
54	20241121	121011	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4175	160	2	3.99	447975180	107563	49.50	4100	4400	4005	5210	2815	4015	4164.77	0.19	0	2535	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	565	-5.45	1.75	12	0.79	-766.00	2391.00	11380	20231114	-63.31	3100	20241031	34.68	10850	-61.52	20240117	3100	34.68	20241031	10850	-61.52	20240117	3100	34.68	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
55	20241121	111015	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4065	50	2	1.25	195513665	47736	21.97	4100	4180	4005	5210	2815	4015	4095.73	0.19	0	-9034	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	550	-5.31	1.70	12	0.35	-766.00	2391.00	11380	20231114	-64.28	3100	20241031	31.13	10850	-62.53	20240117	3100	31.13	20241031	10850	-62.53	20240117	3100	31.13	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
56	20241121	101014	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4125	110	2	2.74	143771480	35015	16.11	4100	4180	4005	5210	2815	4015	4106.00	0.19	0	-9413	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	558	-5.39	1.73	12	0.26	-766.00	2391.00	11380	20231114	-63.75	3100	20241031	33.06	10850	-61.98	20240117	3100	33.06	20241031	10850	-61.98	20240117	3100	33.06	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
57	20241121	091016	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	15	2	0.37	28888505	7105	3.27	4100	4150	4005	5210	2815	4015	4065.94	0.19	0	-828	4838	4426	4163	3751	3488	4632	3957	68	1195	500	0	5	1	13530910	545	-5.26	1.69	12	0.05	-766.00	2391.00	11380	20231114	-64.59	3100	20241031	30.00	10850	-62.86	20240117	3100	30.00	20241031	10850	-62.86	20240117	3100	30.00	20241031	0.00	N	234920	500	67 억		25959	N	N	0	N	02	N
58	20241120	161006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4015	-25	5	-0.62	897354465	215167	110.11	3985	4575	3900	5250	2830	4040	4170.52	0.20	0	-1380	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	543	-5.24	1.68	12	1.59	-766.00	2391.00	11380	20231114	-64.72	3100	20241031	29.52	10850	-63.00	20240117	3100	29.52	20241031	10850	-63.00	20240117	3100	29.52	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
59	20241120	151019	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	10	2	0.25	883794985	211801	108.38	3985	4575	3900	5250	2830	4040	4172.76	0.20	0	-1209	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	548	-5.29	1.69	12	1.57	-766.00	2391.00	11380	20231114	-64.41	3100	20241031	30.65	10850	-62.67	20240117	3100	30.65	20241031	10850	-62.67	20240117	3100	30.65	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
60	20241120	141021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-5	5	-0.12	851691400	203875	104.33	3985	4575	3900	5250	2830	4040	4177.52	0.20	0	-2539	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	546	-5.27	1.69	12	1.51	-766.00	2391.00	11380	20231114	-64.54	3100	20241031	30.16	10850	-62.81	20240117	3100	30.16	20241031	10850	-62.81	20240117	3100	30.16	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
61	20241120	131024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	45	2	1.11	818785375	195805	100.20	3985	4575	3900	5250	2830	4040	4181.64	0.20	0	-1746	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	553	-5.33	1.71	12	1.45	-766.00	2391.00	11380	20231114	-64.10	3100	20241031	31.77	10850	-62.35	20240117	3100	31.77	20241031	10850	-62.35	20240117	3100	31.77	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
62	20241120	121021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	0	3	0.00	803877970	192137	98.32	3985	4575	3900	5250	2830	4040	4183.88	0.20	0	-3190	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	547	-5.27	1.69	12	1.42	-766.00	2391.00	11380	20231114	-64.50	3100	20241031	30.32	10850	-62.76	20240117	3100	30.32	20241031	10850	-62.76	20240117	3100	30.32	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
63	20241120	111024	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4030	-10	5	-0.25	730640380	174034	89.06	3985	4575	3900	5250	2830	4040	4198.26	0.20	0	-6521	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	545	-5.26	1.69	12	1.29	-766.00	2391.00	11380	20231114	-64.59	3100	20241031	30.00	10850	-62.86	20240117	3100	30.00	20241031	10850	-62.86	20240117	3100	30.00	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
64	20241120	101020	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4035	-5	5	-0.12	169331140	42507	21.75	3985	4095	3900	5250	2830	4040	3983.61	0.20	0	14666	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	546	-5.27	1.69	12	0.31	-766.00	2391.00	11380	20231114	-64.54	3100	20241031	30.16	10850	-62.81	20240117	3100	30.16	20241031	10850	-62.81	20240117	3100	30.16	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
65	20241120	091021	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4085	45	2	1.11	48947735	12299	6.29	3985	4095	3900	5250	2830	4040	3979.81	0.20	0	4612	4796	4417	4121	3742	3446	4270	3595	68	1210	500	0	5	1	13530910	553	-5.33	1.71	12	0.09	-766.00	2391.00	11380	20231114	-64.10	3100	20241031	31.77	10850	-62.35	20240117	3100	31.77	20241031	10850	-62.35	20240117	3100	31.77	20241031	0.00	N	234920	500	67 억		27322	N	N	0	N	02	N
66	20241119	160925	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4040	-305	5	-7.02	800804080	194520	17.59	4500	4500	3825	5640	3045	4345	4116.83	0.23	0	-4615	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	547	-5.27	1.69	12	1.44	-766.00	2391.00	12950	20231110	-68.80	3100	20241031	30.32	10850	-62.76	20240117	3100	30.32	20241031	10850	-62.76	20240117	3100	30.32	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
67	20241119	150939	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-335	5	-7.71	779967055	189350	17.12	4500	4500	3825	5640	3045	4345	4119.18	0.23	0	-3995	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	543	-5.23	1.68	12	1.40	-766.00	2391.00	12950	20231110	-69.03	3100	20241031	29.35	10850	-63.04	20240117	3100	29.35	20241031	10850	-63.04	20240117	3100	29.35	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
68	20241119	140938	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4050	-295	5	-6.79	707892125	171375	15.50	4500	4500	3825	5640	3045	4345	4130.66	0.23	0	-1278	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	548	-5.29	1.69	12	1.27	-766.00	2391.00	12950	20231110	-68.73	3100	20241031	30.65	10850	-62.67	20240117	3100	30.65	20241031	10850	-62.67	20240117	3100	30.65	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
69	20241119	130942	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4055	-290	5	-6.67	672652275	162639	14.71	4500	4500	3825	5640	3045	4345	4135.86	0.23	0	-657	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	549	-5.29	1.70	12	1.20	-766.00	2391.00	12950	20231110	-68.69	3100	20241031	30.81	10850	-62.63	20240117	3100	30.81	20241031	10850	-62.63	20240117	3100	30.81	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
70	20241119	120930	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4060	-285	5	-6.56	629086710	151895	13.74	4500	4500	3825	5640	3045	4345	4141.59	0.23	0	120	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	549	-5.30	1.70	12	1.12	-766.00	2391.00	12950	20231110	-68.65	3100	20241031	30.97	10850	-62.58	20240117	3100	30.97	20241031	10850	-62.58	20240117	3100	30.97	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
71	20241119	110942	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4010	-335	5	-7.71	556928365	133941	12.11	4500	4500	3825	5640	3045	4345	4158.01	0.23	0	-3593	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	543	-5.23	1.68	12	0.99	-766.00	2391.00	12950	20231110	-69.03	3100	20241031	29.35	10850	-63.04	20240117	3100	29.35	20241031	10850	-63.04	20240117	3100	29.35	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
72	20241119	101006	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4185	-160	5	-3.68	436689665	104124	9.42	4500	4500	3825	5640	3045	4345	4193.94	0.23	0	-9270	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	566	-5.46	1.75	12	0.77	-766.00	2391.00	12950	20231110	-67.68	3100	20241031	35.00	10850	-61.43	20240117	3100	35.00	20241031	10850	-61.43	20240117	3100	35.00	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
73	20241119	090959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4250	-95	5	-2.19	153492110	35331	3.19	4500	4500	4160	5640	3045	4345	4344.40	0.23	0	-4347	5615	4980	4365	3730	3115	5297	4047	68	1295	500	0	5	1	13530910	575	-5.55	1.78	12	0.26	-766.00	2391.00	12950	20231110	-67.18	3100	20241031	37.10	10850	-60.83	20240117	3100	37.10	20241031	10850	-60.83	20240117	3100	37.10	20241031	0.00	N	234920	500	67 억		30790	N	N	0	N	02	N
74	20241118	160929	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4345	395	2	10.00	5019818270	1101265	460.64	3905	5000	3750	5130	2765	3950	4558.60	0.47	0	-32037	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	588	-5.67	1.82	12	8.14	-766.00	2391.00	14150	20231109	-69.29	3100	20241031	40.16	10850	-59.95	20240117	3100	40.16	20241031	10850	-59.95	20240117	3100	40.16	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
75	20241118	150942	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4305	355	2	8.99	4962312025	1088039	455.11	3905	5000	3750	5130	2765	3950	4560.88	0.47	0	-30162	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	583	-5.62	1.80	12	8.04	-766.00	2391.00	14150	20231109	-69.58	3100	20241031	38.87	10850	-60.32	20240117	3100	38.87	20241031	10850	-60.32	20240117	3100	38.87	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
76	20241118	140943	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4330	380	2	9.62	4748448755	1038497	434.38	3905	5000	3750	5130	2765	3950	4572.53	0.47	0	-33623	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	586	-5.65	1.81	12	7.67	-766.00	2391.00	14150	20231109	-69.40	3100	20241031	39.68	10850	-60.09	20240117	3100	39.68	20241031	10850	-60.09	20240117	3100	39.68	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
77	20241118	130936	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4445	495	2	12.53	4561389485	995433	416.37	3905	5000	3750	5130	2765	3950	4582.43	0.47	0	-39880	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	601	-5.80	1.86	12	7.36	-766.00	2391.00	14150	20231109	-68.59	3100	20241031	43.39	10850	-59.03	20240117	3100	43.39	20241031	10850	-59.03	20240117	3100	43.39	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
78	20241118	120941	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4460	510	2	12.91	4395415940	957790	400.62	3905	5000	3750	5130	2765	3950	4589.24	0.47	0	-42210	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	603	-5.82	1.87	12	7.08	-766.00	2391.00	14150	20231109	-68.48	3100	20241031	43.87	10850	-58.89	20240117	3100	43.87	20241031	10850	-58.89	20240117	3100	43.87	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
79	20241118	110942	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4490	540	2	13.67	4217109050	918121	384.03	3905	5000	3750	5130	2765	3950	4593.32	0.47	0	-42474	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	608	-5.86	1.88	12	6.79	-766.00	2391.00	14150	20231109	-68.27	3100	20241031	44.84	10850	-58.62	20240117	3100	44.84	20241031	10850	-58.62	20240117	3100	44.84	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
80	20241118	100929	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4645	695	2	17.59	3539067500	768815	321.58	3905	5000	3750	5130	2765	3950	4603.43	0.47	0	-40241	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	629	-6.06	1.94	12	5.68	-766.00	2391.00	14150	20231109	-67.17	3100	20241031	49.84	10850	-57.19	20240117	3100	49.84	20241031	10850	-57.19	20240117	3100	49.84	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
81	20241118	090929	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3830	-120	5	-3.04	81937790	21140	8.84	3905	3940	3750	5130	2765	3950	3875.33	0.47	0	2922	4566	4257	4051	3742	3536	4155	3640	68	1180	500	0	5	1	13530910	518	-5.00	1.60	12	0.16	-766.00	2391.00	14150	20231109	-72.93	3100	20241031	23.55	10850	-64.70	20240117	3100	23.55	20241031	10850	-64.70	20240117	3100	23.55	20241031	0.00	N	234920	500	67 억		63074	N	N	0	N	02	N
82	20241115	161003	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3950	-410	5	-9.40	942038695	236945	105.98	4360	4360	3845	5660	3055	4360	3975.84	0.29	0	24482	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	534	-5.16	1.65	12	1.75	-766.00	2391.00	14790	20231108	-73.29	3100	20241031	27.42	10850	-63.59	20240117	3100	27.42	20241031	10850	-63.59	20240117	3100	27.42	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
83	20241115	151033	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3880	-480	5	-11.01	915929510	230287	103.00	4360	4360	3845	5660	3055	4360	3977.34	0.29	0	25087	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	525	-5.07	1.62	12	1.70	-766.00	2391.00	14790	20231108	-73.77	3100	20241031	25.16	10850	-64.24	20240117	3100	25.16	20241031	10850	-64.24	20240117	3100	25.16	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
84	20241115	141022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3890	-470	5	-10.78	794784745	199221	89.11	4360	4360	3845	5660	3055	4360	3989.46	0.29	0	35911	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	526	-5.08	1.63	12	1.47	-766.00	2391.00	14790	20231108	-73.70	3100	20241031	25.48	10850	-64.15	20240117	3100	25.48	20241031	10850	-64.15	20240117	3100	25.48	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
85	20241115	131023	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3930	-430	5	-9.86	603571405	150323	67.24	4360	4360	3845	5660	3055	4360	4015.16	0.29	0	31464	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	532	-5.13	1.64	12	1.11	-766.00	2391.00	14790	20231108	-73.43	3100	20241031	26.77	10850	-63.78	20240117	3100	26.77	20241031	10850	-63.78	20240117	3100	26.77	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
86	20241115	121022	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3850	-510	5	-11.70	534472825	132691	59.35	4360	4360	3845	5660	3055	4360	4027.95	0.29	0	33613	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	521	-5.03	1.61	12	0.98	-766.00	2391.00	14790	20231108	-73.97	3100	20241031	24.19	10850	-64.52	20240117	3100	24.19	20241031	10850	-64.52	20240117	3100	24.19	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
87	20241115	110959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3860	-500	5	-11.47	466495495	115147	51.50	4360	4360	3860	5660	3055	4360	4051.30	0.29	0	33481	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	522	-5.04	1.61	12	0.85	-766.00	2391.00	14790	20231108	-73.90	3100	20241031	24.52	10850	-64.42	20240117	3100	24.52	20241031	10850	-64.42	20240117	3100	24.52	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
88	20241115	100958	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4005	-355	5	-8.14	353832265	86620	38.74	4360	4360	3970	5660	3055	4360	4084.88	0.29	0	28212	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	542	-5.23	1.68	12	0.64	-766.00	2391.00	14790	20231108	-72.92	3100	20241031	29.19	10850	-63.09	20240117	3100	29.19	20241031	10850	-63.09	20240117	3100	29.19	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
89	20241115	090910	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4140	-220	5	-5.05	92508835	21980	9.83	4360	4360	4140	5660	3055	4360	4208.77	0.29	0	-864	4993	4676	4488	4171	3983	4582	4077	68	1300	500	0	5	1	13530910	560	-5.40	1.73	12	0.16	-766.00	2391.00	14790	20231108	-72.01	3100	20241031	33.55	10850	-61.84	20240117	3100	33.55	20241031	10850	-61.84	20240117	3100	33.55	20241031	0.00	N	234920	500	67 억		39460	N	N	0	N	02	N
90	20241114	160952	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4320	-470	5	-9.81	952544300	213691	94.92	4800	4805	4300	6220	3355	4790	4457.58	0.13	0	22265	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	585	-5.64	1.81	12	1.58	-766.00	2391.00	14790	20231108	-70.79	3100	20241031	39.35	10850	-60.18	20240117	3100	39.35	20241031	11380	-62.04	20231114	3100	39.35	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
91	20241114	150959	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4440	-350	5	-7.31	897762480	201131	89.34	4800	4805	4300	6220	3355	4790	4463.57	0.13	0	22748	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	601	-5.80	1.86	12	1.49	-766.00	2391.00	14790	20231108	-69.98	3100	20241031	43.23	10850	-59.08	20240117	3100	43.23	20241031	11380	-60.98	20231114	3100	43.23	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
92	20241114	140950	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4375	-415	5	-8.66	771192265	172106	76.45	4800	4805	4300	6220	3355	4790	4480.91	0.13	0	21220	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	592	-5.71	1.83	12	1.27	-766.00	2391.00	14790	20231108	-70.42	3100	20241031	41.13	10850	-59.68	20240117	3100	41.13	20241031	11380	-61.56	20231114	3100	41.13	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
93	20241114	130952	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4455	-335	5	-6.99	587554280	130046	57.77	4800	4805	4350	6220	3355	4790	4518.05	0.13	0	15299	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	603	-5.82	1.86	12	0.96	-766.00	2391.00	14790	20231108	-69.88	3100	20241031	43.71	10850	-58.94	20240117	3100	43.71	20241031	11380	-60.85	20231114	3100	43.71	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
94	20241114	120949	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4400	-390	5	-8.14	535674995	118366	52.58	4800	4805	4350	6220	3355	4790	4525.58	0.13	0	12061	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	595	-5.74	1.84	12	0.87	-766.00	2391.00	14790	20231108	-70.25	3100	20241031	41.94	10850	-59.45	20240117	3100	41.94	20241031	11380	-61.34	20231114	3100	41.94	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
95	20241114	110948	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4545	-245	5	-5.11	320611085	70919	31.50	4800	4805	4350	6220	3355	4790	4520.81	0.13	0	7392	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	615	-5.93	1.90	12	0.52	-766.00	2391.00	14790	20231108	-69.27	3100	20241031	46.61	10850	-58.11	20240117	3100	46.61	20241031	11380	-60.06	20231114	3100	46.61	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
96	20241114	101009	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4620	-170	5	-3.55	38882690	8302	3.69	4800	4805	4620	6220	3355	4790	4683.53	0.13	0	153	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	625	-6.03	1.93	12	0.06	-766.00	2391.00	14790	20231108	-68.76	3100	20241031	49.03	10850	-57.42	20240117	3100	49.03	20241031	11380	-59.40	20231114	3100	49.03	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
97	20241114	090944	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	0	3	0.00	0	0	0.00	0	0	0	6220	3355	4790	0.00	0.13	0	0	5450	5120	4860	4530	4270	4990	4400	68	1430	500	0	5	1	13530910	648	-6.25	2.00	12	0.00	-766.00	2391.00	14790	20231108	-67.61	3100	20241031	54.52	10850	-55.85	20240117	3100	54.52	20241031	11380	-57.91	20231114	3100	54.52	20241031	0.00	N	234920	500	67 억		17195	N	N	0	N	02	N
98	20241113	160626	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4790	-400	5	-7.71	1055794955	220558	49.56	5190	5190	4600	6740	3640	5190	4786.91	0.18	0	-7130	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	648	-6.25	2.00	12	1.63	-766.00	2391.00	15010	20231106	-68.09	3100	20241031	54.52	10850	-55.85	20240117	3100	54.52	20241031	11380	-57.91	20231114	3100	54.52	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
99	20241113	150656	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4675	-515	5	-9.92	1012000455	211338	47.49	5190	5190	4600	6740	3640	5190	4788.53	0.18	0	-6439	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	633	-6.10	1.96	12	1.56	-766.00	2391.00	15010	20231106	-68.85	3100	20241031	50.81	10850	-56.91	20240117	3100	50.81	20241031	11380	-58.92	20231114	3100	50.81	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
100	20241113	140654	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4715	-475	5	-9.15	951625760	198475	44.60	5190	5190	4600	6740	3640	5190	4794.68	0.18	0	-6021	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	638	-6.16	1.97	12	1.47	-766.00	2391.00	15010	20231106	-68.59	3100	20241031	52.10	10850	-56.54	20240117	3100	52.10	20241031	11380	-58.57	20231114	3100	52.10	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
101	20241113	130653	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4720	-470	5	-9.06	873916605	182024	40.90	5190	5190	4600	6740	3640	5190	4801.10	0.18	0	-4000	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	639	-6.16	1.97	12	1.35	-766.00	2391.00	15010	20231106	-68.55	3100	20241031	52.26	10850	-56.50	20240117	3100	52.26	20241031	11380	-58.52	20231114	3100	52.26	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
102	20241113	120647	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4705	-485	5	-9.34	774621895	160821	36.14	5190	5190	4630	6740	3640	5190	4816.66	0.18	0	-3582	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	637	-6.14	1.97	12	1.19	-766.00	2391.00	15010	20231106	-68.65	3100	20241031	51.77	10850	-56.64	20240117	3100	51.77	20241031	11380	-58.66	20231114	3100	51.77	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
103	20241113	110645	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4745	-445	5	-8.57	676589730	140100	31.48	5190	5190	4675	6740	3640	5190	4829.32	0.18	0	-2026	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	642	-6.19	1.98	12	1.04	-766.00	2391.00	15010	20231106	-68.39	3100	20241031	53.06	10850	-56.27	20240117	3100	53.06	20241031	11380	-58.30	20231114	3100	53.06	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
104	20241113	100647	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4800	-390	5	-7.51	486038485	99955	22.46	5190	5190	4740	6740	3640	5190	4862.56	0.18	0	-1819	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	649	-6.27	2.01	12	0.74	-766.00	2391.00	15010	20231106	-68.02	3100	20241031	54.84	10850	-55.76	20240117	3100	54.84	20241031	11380	-57.82	20231114	3100	54.84	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
105	20241113	090637	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4955	-235	5	-4.53	73796555	14686	3.30	5190	5190	4930	6740	3640	5190	5024.90	0.18	0	592	5900	5545	5185	4830	4470	5365	4650	68	1550	500	0	5	1	13530910	670	-6.47	2.07	12	0.11	-766.00	2391.00	15010	20231106	-66.99	3100	20241031	59.84	10850	-54.33	20240117	3100	59.84	20241031	11380	-56.46	20231114	3100	59.84	20241031	0.00	N	234920	500	67 억		24325	N	N	0	N	02	N
106	20241112	160917	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5190	-260	5	-4.77	2235377765	440445	21.61	5540	5540	4825	7080	3820	5450	5075.09	0.08	0	13218	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	10	1	13530910	702	-6.78	2.17	12	3.26	-766.00	2391.00	15010	20231106	-65.42	3100	20241031	67.42	10850	-52.17	20240117	3100	67.42	20241031	11380	-54.39	20231114	3100	67.42	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
107	20241112	150926	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5070	-380	5	-6.97	2039203845	402283	19.74	5540	5540	4825	7080	3820	5450	5069.03	0.08	0	20066	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	10	1	13530910	686	-6.62	2.12	12	2.97	-766.00	2391.00	15010	20231106	-66.22	3100	20241031	63.55	10850	-53.27	20240117	3100	63.55	20241031	11380	-55.45	20231114	3100	63.55	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
108	20241112	140928	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4895	-555	5	-10.18	1702058240	333632	16.37	5540	5540	4880	7080	3820	5450	5101.55	0.08	0	23523	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	5	1	13530910	662	-6.39	2.05	12	2.47	-766.00	2391.00	15010	20231106	-67.39	3100	20241031	57.90	10850	-54.88	20240117	3100	57.90	20241031	11380	-56.99	20231114	3100	57.90	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
109	20241112	130931	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5040	-410	5	-7.52	1554781685	303998	14.92	5540	5540	4940	7080	3820	5450	5114.39	0.08	0	29419	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	10	1	13530910	682	-6.58	2.11	12	2.25	-766.00	2391.00	15010	20231106	-66.42	3100	20241031	62.58	10850	-53.55	20240117	3100	62.58	20241031	11380	-55.71	20231114	3100	62.58	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
110	20241112	120926	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5090	-360	5	-6.61	1428412875	278915	13.69	5540	5540	4940	7080	3820	5450	5121.26	0.08	0	28172	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	10	1	13530910	689	-6.64	2.13	12	2.06	-766.00	2391.00	15010	20231106	-66.09	3100	20241031	64.19	10850	-53.09	20240117	3100	64.19	20241031	11380	-55.27	20231114	3100	64.19	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
111	20241112	110923	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5110	-340	5	-6.24	1330022555	259644	12.74	5540	5540	4940	7080	3820	5450	5122.42	0.08	0	28262	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	10	1	13530910	691	-6.67	2.14	12	1.92	-766.00	2391.00	15010	20231106	-65.96	3100	20241031	64.84	10850	-52.90	20240117	3100	64.84	20241031	11380	-55.10	20231114	3100	64.84	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
112	20241112	100922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5050	-400	5	-7.34	1048387960	204029	10.01	5540	5540	4980	7080	3820	5450	5138.35	0.08	0	29010	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	10	1	13530910	683	-6.59	2.11	12	1.51	-766.00	2391.00	15010	20231106	-66.36	3100	20241031	62.90	10850	-53.46	20240117	3100	62.90	20241031	11380	-55.62	20231114	3100	62.90	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
113	20241112	090921	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5120	-330	5	-6.06	327539450	62146	3.05	5540	5540	5110	7080	3820	5450	5270.34	0.08	0	3427	7103	6276	5863	5036	4623	6070	4830	68	1630	500	0	10	1	13530910	693	-6.68	2.14	12	0.46	-766.00	2391.00	15010	20231106	-65.89	3100	20241031	65.16	10850	-52.81	20240117	3100	65.16	20241031	11380	-55.01	20231114	3100	65.16	20241031	0.00	N	234920	500	67 억		11157	N	N	0	N	02	N
114	20241111	160914	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5450	-450	5	-7.63	12493392620	2028477	121.75	6380	6690	5450	7670	4130	5900	6159.13	0.11	0	-3498	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	737	-7.11	2.28	12	14.99	-766.00	2391.00	15010	20231106	-63.69	3100	20241031	75.81	10850	-49.77	20240117	3100	75.81	20241031	11380	-52.11	20231114	3100	75.81	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
115	20241111	150941	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5530	-370	5	-6.27	12293822420	1992028	119.56	6380	6690	5480	7670	4130	5900	6171.51	0.11	0	-3537	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	748	-7.22	2.31	12	14.72	-766.00	2391.00	15010	20231106	-63.16	3100	20241031	78.39	10850	-49.03	20240117	3100	78.39	20241031	11380	-51.41	20231114	3100	78.39	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
116	20241111	140928	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5700	-200	5	-3.39	11815548280	1906141	114.41	6380	6690	5560	7670	4130	5900	6198.67	0.11	0	-2895	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	771	-7.44	2.38	12	14.09	-766.00	2391.00	15010	20231106	-62.03	3100	20241031	83.87	10850	-47.47	20240117	3100	83.87	20241031	11380	-49.91	20231114	3100	83.87	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
117	20241111	130926	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5740	-160	5	-2.71	11592165920	1866733	112.04	6380	6690	5560	7670	4130	5900	6209.87	0.11	0	-996	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	777	-7.49	2.40	12	13.80	-766.00	2391.00	15010	20231106	-61.76	3100	20241031	85.16	10850	-47.10	20240117	3100	85.16	20241031	11380	-49.56	20231114	3100	85.16	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
118	20241111	120922	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5880	-20	5	-0.34	10988980460	1762224	105.77	6380	6690	5770	7670	4130	5900	6235.86	0.11	0	-3937	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	796	-7.68	2.46	12	13.02	-766.00	2391.00	15010	20231106	-60.83	3100	20241031	89.68	10850	-45.81	20240117	3100	89.68	20241031	11380	-48.33	20231114	3100	89.68	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
119	20241111	110920	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6080	180	2	3.05	10647896600	1704882	102.33	6380	6690	5770	7670	4130	5900	6245.53	0.11	0	-4290	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	823	-7.94	2.54	12	12.60	-766.00	2391.00	15010	20231106	-59.49	3100	20241031	96.13	10850	-43.96	20240117	3100	96.13	20241031	11380	-46.57	20231114	3100	96.13	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
120	20241111	100914	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5930	30	2	0.51	9609796700	1532337	91.97	6380	6690	5770	7670	4130	5900	6271.33	0.11	0	-4134	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	802	-7.74	2.48	12	11.32	-766.00	2391.00	15010	20231106	-60.49	3100	20241031	91.29	10850	-45.35	20240117	3100	91.29	20241031	11380	-47.89	20231114	3100	91.29	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
121	20241111	090912	53	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6260	360	2	6.10	4016343810	630942	37.87	6380	6600	6090	7670	4130	5900	6365.63	0.11	0	-3059	6806	6352	5446	4992	4086	6580	5220	68	1770	500	0	10	1	13530910	847	-8.17	2.62	12	4.66	-766.00	2391.00	15010	20231106	-58.29	3100	20241031	101.94	10850	-42.30	20240117	3100	101.94	20241031	11380	-44.99	20231114	3100	101.94	20241031	0.00	N	234920	500	67 억		14541	N	N	0	N	02	N
122	20241108	160906	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	1360	1	29.96	9338898425	1666007	216.37	4545	5900	4540	5900	3180	4540	5605.56	0.20	0	-12237	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	798	-7.70	2.47	12	12.31	-766.00	2391.00	15010	20231106	-60.69	3100	20241031	90.32	10850	-45.62	20240117	3100	90.32	20241031	14790	-60.11	20231108	3100	90.32	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
123	20241108	150916	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	1360	1	29.96	9328231225	1664199	216.13	4545	5900	4540	5900	3180	4540	5605.24	0.20	0	-12237	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	798	-7.70	2.47	12	12.30	-766.00	2391.00	15010	20231106	-60.69	3100	20241031	90.32	10850	-45.62	20240117	3100	90.32	20241031	14790	-60.11	20231108	3100	90.32	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
124	20241108	140914	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	1360	1	29.96	9317564025	1662391	215.90	4545	5900	4540	5900	3180	4540	5604.92	0.20	0	-12237	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	798	-7.70	2.47	12	12.29	-766.00	2391.00	15010	20231106	-60.69	3100	20241031	90.32	10850	-45.62	20240117	3100	90.32	20241031	14790	-60.11	20231108	3100	90.32	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
125	20241108	130915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	1360	1	29.96	9225848525	1646846	213.88	4545	5900	4540	5900	3180	4540	5602.13	0.20	0	-12236	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	798	-7.70	2.47	12	12.17	-766.00	2391.00	15010	20231106	-60.69	3100	20241031	90.32	10850	-45.62	20240117	3100	90.32	20241031	14790	-60.11	20231108	3100	90.32	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
126	20241108	120915	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	1360	1	29.96	8488206925	1521822	197.64	4545	5900	4540	5900	3180	4540	5577.66	0.20	0	-7117	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	798	-7.70	2.47	12	11.25	-766.00	2391.00	15010	20231106	-60.69	3100	20241031	90.32	10850	-45.62	20240117	3100	90.32	20241031	14790	-60.11	20231108	3100	90.32	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
127	20241108	110912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	1360	1	29.96	5598767335	1027113	133.39	4545	5900	4540	5900	3180	4540	5450.98	0.20	0	-835	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	798	-7.70	2.47	12	7.59	-766.00	2391.00	15010	20231106	-60.69	3100	20241031	90.32	10850	-45.62	20240117	3100	90.32	20241031	14790	-60.11	20231108	3100	90.32	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
128	20241108	100922	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5900	1360	1	29.96	5557237235	1020074	132.48	4545	5900	4540	5900	3180	4540	5447.88	0.20	0	-835	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	798	-7.70	2.47	12	7.54	-766.00	2391.00	15010	20231106	-60.69	3100	20241031	90.32	10850	-45.62	20240117	3100	90.32	20241031	14790	-60.11	20231108	3100	90.32	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
129	20241108	090908	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5400	860	2	18.94	1490246065	289810	37.64	4545	5590	4540	5900	3180	4540	5142.15	0.20	0	-2857	5663	5101	4798	4236	3933	4950	4085	68	1360	500	2720	10	1	13530910	731	-7.05	2.26	12	2.14	-766.00	2391.00	15010	20231106	-64.02	3100	20241031	74.19	10850	-50.23	20240117	3100	74.19	20241031	14790	-63.49	20231108	3100	74.19	20241031	0.00	N	234920	500	67 억		27407	N	N	0	N	00	N
130	20241107	160907	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4540	-560	5	-10.98	3613423770	760218	16.44	5350	5360	4495	6630	3570	5100	4753.30	0.13	0	9427	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	614	-5.93	1.90	12	5.62	-766.00	2391.00	15010	20231106	-69.75	3100	20241031	46.45	10850	-58.16	20240117	3100	46.45	20241031	14790	-69.30	20231108	3100	46.45	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
131	20241107	150912	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4515	-585	5	-11.47	3524054255	740502	16.01	5350	5360	4495	6630	3570	5100	4759.01	0.13	0	9290	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	611	-5.89	1.89	12	5.47	-766.00	2391.00	15010	20231106	-69.92	3100	20241031	45.65	10850	-58.39	20240117	3100	45.65	20241031	14790	-69.47	20231108	3100	45.65	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
132	20241107	140915	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4575	-525	5	-10.29	3353650420	702982	15.20	5350	5360	4495	6630	3570	5100	4770.60	0.13	0	13488	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	619	-5.97	1.91	12	5.20	-766.00	2391.00	15010	20231106	-69.52	3100	20241031	47.58	10850	-57.83	20240117	3100	47.58	20241031	14790	-69.07	20231108	3100	47.58	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
133	20241107	130916	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4550	-550	5	-10.78	3217207460	673130	14.56	5350	5360	4495	6630	3570	5100	4779.47	0.13	0	18002	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	616	-5.94	1.90	12	4.97	-766.00	2391.00	15010	20231106	-69.69	3100	20241031	46.77	10850	-58.06	20240117	3100	46.77	20241031	14790	-69.24	20231108	3100	46.77	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
134	20241107	120911	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4710	-390	5	-7.65	3010562095	628311	13.59	5350	5360	4495	6630	3570	5100	4791.51	0.13	0	23633	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	637	-6.15	1.97	12	4.64	-766.00	2391.00	15010	20231106	-68.62	3100	20241031	51.94	10850	-56.59	20240117	3100	51.94	20241031	14790	-68.15	20231108	3100	51.94	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
135	20241107	110907	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4595	-505	5	-9.90	2680578460	557687	12.06	5350	5360	4495	6630	3570	5100	4806.60	0.13	0	28900	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	622	-6.00	1.92	12	4.12	-766.00	2391.00	15010	20231106	-69.39	3100	20241031	48.23	10850	-57.65	20240117	3100	48.23	20241031	14790	-68.93	20231108	3100	48.23	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
136	20241107	100909	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4525	-575	5	-11.27	1397376695	289610	6.26	5350	5360	4500	6630	3570	5100	4825.03	0.13	0	7164	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	612	-5.91	1.89	12	2.14	-766.00	2391.00	15010	20231106	-69.85	3100	20241031	45.97	10850	-58.29	20240117	3100	45.97	20241031	14790	-69.40	20231108	3100	45.97	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
137	20241107	090908	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4870	-230	5	-4.51	499204800	98989	2.14	5350	5360	4810	6630	3570	5100	5043.03	0.13	0	4580	7480	6290	5690	4500	3900	5990	4200	68	1530	500	3060	5	1	13530910	659	-6.36	2.04	12	0.73	-766.00	2391.00	15010	20231106	-67.55	3100	20241031	57.10	10850	-55.12	20240117	3100	57.10	20241031	14790	-67.07	20231108	3100	57.10	20241031	0.00	N	234920	500	67 억		17977	N	N	0	N	01	N
138	20241106	160917	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5100	-390	5	-7.10	28448781410	4606004	1014.35	6640	6880	5090	7130	3850	5490	6176.71	0.39	0	-35260	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	690	-6.66	2.13	12	34.04	-766.00	2391.00	15010	20231106	-66.02	3100	20241031	64.52	10850	-53.00	20240117	3100	64.52	20241031	15010	-66.02	20231106	3100	64.52	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
139	20241106	150944	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5360	-130	5	-2.37	27870714970	4494836	989.87	6640	6880	5170	7130	3850	5490	6200.61	0.39	0	-26665	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	725	-7.00	2.24	12	33.22	-766.00	2391.00	15010	20231106	-64.29	3100	20241031	72.90	10850	-50.60	20240117	3100	72.90	20241031	15010	-64.29	20231106	3100	72.90	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
140	20241106	140934	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5270	-220	5	-4.01	17006333860	2722934	599.65	6640	6880	5170	7130	3850	5490	6245.60	0.39	0	-31787	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	713	-6.88	2.20	12	20.12	-766.00	2391.00	15010	20231106	-64.89	3100	20241031	70.00	10850	-51.43	20240117	3100	70.00	20241031	15010	-64.89	20231106	3100	70.00	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
141	20241106	130945	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5600	110	2	2.00	15992498420	2533583	557.95	6640	6880	5490	7130	3850	5490	6312.21	0.39	0	-32436	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	758	-7.31	2.34	12	18.72	-766.00	2391.00	15010	20231106	-62.69	3100	20241031	80.65	10850	-48.39	20240117	3100	80.65	20241031	15010	-62.69	20231106	3100	80.65	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
142	20241106	120914	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5770	280	2	5.10	15272522080	2406961	530.07	6640	6880	5490	7130	3850	5490	6345.15	0.39	0	-30912	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	781	-7.53	2.41	12	17.79	-766.00	2391.00	15010	20231106	-61.56	3100	20241031	86.13	10850	-46.82	20240117	3100	86.13	20241031	15010	-61.56	20231106	3100	86.13	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
143	20241106	110918	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6070	580	2	10.56	13488515750	2097686	461.96	6640	6880	5880	7130	3850	5490	6430.20	0.39	0	-26163	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	821	-7.92	2.54	12	15.50	-766.00	2391.00	15010	20231106	-59.56	3100	20241031	95.81	10850	-44.06	20240117	3100	95.81	20241031	15010	-59.56	20231106	3100	95.81	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
144	20241106	100924	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6270	780	2	14.21	11983713920	1849562	407.32	6640	6880	5880	7130	3850	5490	6479.23	0.39	0	-30099	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	848	-8.19	2.62	12	13.67	-766.00	2391.00	15010	20231106	-58.23	3100	20241031	102.26	10850	-42.21	20240117	3100	102.26	20241031	15010	-58.23	20231106	3100	102.26	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
145	20241106	090918	54	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	6620	1130	2	20.58	4638125480	711946	156.79	6640	6880	6050	7130	3850	5490	6514.74	0.39	0	-22870	5853	5671	5308	5126	4763	5762	5217	68	1640	500	3290	10	1	13530910	896	-8.64	2.77	12	5.26	-766.00	2391.00	15010	20231106	-55.90	3100	20241031	113.55	10850	-38.99	20240117	3100	113.55	20241031	15010	-55.90	20231106	3100	113.55	20241031	0.00	N	234920	500	67 억		53216	N	N	0	N	01	N
146	20241105	160852	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	2440054730	453696	363.16	4975	5490	4945	5490	2960	4225	5378.17	0.39	0	10	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	3.35	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
147	20241105	150910	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	2418039830	449686	359.95	4975	5490	4945	5490	2960	4225	5377.17	0.39	0	-14	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	3.32	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
148	20241105	140904	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	2408564090	447960	358.57	4975	5490	4945	5490	2960	4225	5376.74	0.39	0	-14	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	3.31	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
149	20241105	130912	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	2401663160	446703	357.56	4975	5490	4945	5490	2960	4225	5376.42	0.39	0	-14	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	3.30	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
150	20241105	120903	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	2392555250	445044	356.23	4975	5490	4945	5490	2960	4225	5376.00	0.39	0	-14	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	3.29	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
151	20241105	110851	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	2387466020	444117	355.49	4975	5490	4945	5490	2960	4225	5375.76	0.39	0	-14	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	3.28	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
152	20241105	100900	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	2354465630	438106	350.68	4975	5490	4945	5490	2960	4225	5374.19	0.39	0	-14	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	3.24	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
153	20241105	090856	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	5490	1265	1	29.94	1974546650	368904	295.29	4975	5490	4945	5490	2960	4225	5352.47	0.39	0	-14	4875	4550	3900	3575	2925	4712	3737	68	1265	500	2530	10	1	13530910	743	-7.17	2.30	12	2.73	-766.00	2391.00	15010	20231106	-63.42	3100	20241031	77.10	10850	-49.40	20240117	3100	77.10	20241031	15010	-63.42	20231106	3100	77.10	20241031	0.00	N	234920	500	67 억		53225	N	N	0	N	00	N
154	20241104	160850	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	975	1	30.00	508925275	124925	1151.38	3250	4225	3250	4225	2275	3250	4073.85	0.38	0	1980	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	572	-5.52	1.77	12	0.92	-766.00	2391.00	15540	20231026	-72.81	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	15010	-71.85	20231106	3100	36.29	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
155	20241104	150909	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	975	1	30.00	506001575	124233	1145.00	3250	4225	3250	4225	2275	3250	4073.00	0.38	0	1980	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	572	-5.52	1.77	12	0.92	-766.00	2391.00	15540	20231026	-72.81	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	15010	-71.85	20231106	3100	36.29	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
156	20241104	140853	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	975	1	30.00	503905975	123737	1140.43	3250	4225	3250	4225	2275	3250	4072.40	0.38	0	1980	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	572	-5.52	1.77	12	0.91	-766.00	2391.00	15540	20231026	-72.81	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	15010	-71.85	20231106	3100	36.29	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
157	20241104	130829	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	975	1	30.00	503593325	123663	1139.75	3250	4225	3250	4225	2275	3250	4072.30	0.38	0	1980	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	572	-5.52	1.77	12	0.91	-766.00	2391.00	15540	20231026	-72.81	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	15010	-71.85	20231106	3100	36.29	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
158	20241104	120840	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	975	1	30.00	500226000	122866	1132.41	3250	4225	3250	4225	2275	3250	4071.31	0.38	0	1980	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	572	-5.52	1.77	12	0.91	-766.00	2391.00	15540	20231026	-72.81	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	15010	-71.85	20231106	3100	36.29	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
159	20241104	110834	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	975	1	30.00	485218800	119314	1099.67	3250	4225	3250	4225	2275	3250	4066.74	0.38	0	1980	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	572	-5.52	1.77	12	0.88	-766.00	2391.00	15540	20231026	-72.81	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	15010	-71.85	20231106	3100	36.29	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
160	20241104	100824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	4225	975	1	30.00	462889675	114029	1050.96	3250	4225	3250	4225	2275	3250	4059.40	0.38	0	1980	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	572	-5.52	1.77	12	0.84	-766.00	2391.00	15540	20231026	-72.81	3100	20241031	36.29	10850	-61.06	20240117	3100	36.29	20241031	15010	-71.85	20231106	3100	36.29	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
161	20241104	090835	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3365	115	2	3.54	8914095	2701	24.89	3250	3365	3250	4225	2275	3250	3300.29	0.38	0	414	3360	3305	3215	3160	3070	3332	3187	68	975	500	1950	5	1	13530910	455	-4.39	1.41	12	0.02	-766.00	2391.00	15540	20231026	-78.35	3100	20241031	8.55	10850	-68.99	20240117	3100	8.55	20241031	15010	-77.58	20231106	3100	8.55	20241031	0.00	N	234920	500	67 억		50867	N	N	0	N	00	N
162	20241101	160807	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3250	100	2	3.17	34388340	10806	42.20	3180	3270	3125	4095	2205	3150	3182.34	0.37	0	208	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	440	-4.24	1.36	12	0.08	-766.00	2391.00	16000	20231025	-79.69	3100	20241031	4.84	10850	-70.05	20240117	3100	4.84	20241031	15010	-78.35	20231106	3100	4.84	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N
163	20241101	150824	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3185	35	2	1.11	23972015	7581	29.61	3180	3190	3125	4095	2205	3150	3162.12	0.37	0	382	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	431	-4.16	1.33	12	0.06	-766.00	2391.00	16000	20231025	-80.09	3100	20241031	2.74	10850	-70.65	20240117	3100	2.74	20241031	15010	-78.78	20231106	3100	2.74	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N
164	20241101	140756	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3170	20	2	0.63	19882885	6296	24.59	3180	3190	3125	4095	2205	3150	3158.02	0.37	0	369	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	429	-4.14	1.33	12	0.05	-766.00	2391.00	16000	20231025	-80.19	3100	20241031	2.26	10850	-70.78	20240117	3100	2.26	20241031	15010	-78.88	20231106	3100	2.26	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N
165	20241101	130943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	0	3	0.00	17986980	5698	22.25	3180	3190	3125	4095	2205	3150	3156.72	0.37	0	555	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	426	-4.11	1.32	12	0.04	-766.00	2391.00	16000	20231025	-80.31	3100	20241031	1.61	10850	-70.97	20240117	3100	1.61	20241031	15010	-79.01	20231106	3100	1.61	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N
166	20241101	120943	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3155	5	2	0.16	9221160	2916	11.39	3180	3190	3125	4095	2205	3150	3162.26	0.37	0	279	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	427	-4.12	1.32	12	0.02	-766.00	2391.00	16000	20231025	-80.28	3100	20241031	1.77	10850	-70.92	20240117	3100	1.77	20241031	15010	-78.98	20231106	3100	1.77	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N
167	20241101	110939	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3180	30	2	0.95	7363055	2330	9.10	3180	3190	3125	4095	2205	3150	3160.11	0.37	0	242	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	430	-4.15	1.33	12	0.02	-766.00	2391.00	16000	20231025	-80.12	3100	20241031	2.58	10850	-70.69	20240117	3100	2.58	20241031	15010	-78.81	20231106	3100	2.58	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N
168	20241101	100940	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3160	10	2	0.32	5671250	1796	7.01	3180	3190	3125	4095	2205	3150	3157.71	0.37	0	-27	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	428	-4.13	1.32	12	0.01	-766.00	2391.00	16000	20231025	-80.25	3100	20241031	1.94	10850	-70.88	20240117	3100	1.94	20241031	15010	-78.95	20231106	3100	1.94	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N
169	20241101	090938	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	3150	0	3	0.00	252900	80	0.31	3180	3180	3150	4095	2205	3150	3161.25	0.37	0	-70	3183	3166	3133	3116	3083	3175	3125	68	945	500	1890	5	1	13530910	426	-4.11	1.32	12	0.00	-766.00	2391.00	16000	20231025	-80.31	3100	20241031	1.61	10850	-70.97	20240117	3100	1.61	20241031	15010	-79.01	20231106	3100	1.61	20241031	0.00	N	234920	500	67 억		50659	N	N	0	N	00	N