KissMeData/025440/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	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	828	-53	5	-6.02	1217109796	1326283	969.17	899	1013	817	1145	617	881	917.71	0.00	0	1556	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	255	34.50	0.37	12	4.31	24.00	2260.00	2439	20240408	-66.05	817	20241129	1.35	2439	-66.05	20240408	817	1.35	20241129	2510	-67.01	20240408	203	307.88	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
3	20241129	150413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-25	5	-2.84	1043798102	1118439	817.29	899	1013	836	1145	617	881	933.26	0.00	0	2865	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	263	35.67	0.38	12	3.63	24.00	2260.00	2439	20240408	-64.90	832	20241125	2.88	2439	-64.90	20240408	832	2.88	20241125	2510	-65.90	20240408	203	321.67	20241011	0.00	N	025440	500	153 억		0	Y	N	0	N	00	N
4	20241129	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	871	-10	5	-1.14	67437913	78301	57.22	899	899	836	1145	617	881	861.27	0.00	0	1146	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	268	36.29	0.39	12	0.25	24.00	2260.00	2439	20240408	-64.29	832	20241125	4.69	2439	-64.29	20240408	832	4.69	20241125	2510	-65.30	20240408	203	329.06	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
5	20241129	130412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	861	-20	5	-2.27	60956881	70829	51.76	899	899	836	1145	617	881	860.62	0.00	0	2608	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	265	35.88	0.38	12	0.23	24.00	2260.00	2439	20240408	-64.70	832	20241125	3.49	2439	-64.70	20240408	832	3.49	20241125	2510	-65.70	20240408	203	324.14	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
6	20241129	120414	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	872	-9	5	-1.02	58635138	68136	49.79	899	899	836	1145	617	881	860.56	0.00	0	2277	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	268	36.33	0.39	12	0.22	24.00	2260.00	2439	20240408	-64.25	832	20241125	4.81	2439	-64.25	20240408	832	4.81	20241125	2510	-65.26	20240408	203	329.56	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
7	20241129	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-14	5	-1.59	56670830	65879	48.14	899	899	836	1145	617	881	860.23	0.00	0	2597	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	267	36.12	0.38	12	0.21	24.00	2260.00	2439	20240408	-64.45	832	20241125	4.21	2439	-64.45	20240408	832	4.21	20241125	2510	-65.46	20240408	203	327.09	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
8	20241129	100412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	880	-1	5	-0.11	20473566	23815	17.40	899	899	836	1145	617	881	859.69	0.00	0	1264	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	271	36.67	0.39	12	0.08	24.00	2260.00	2439	20240408	-63.92	832	20241125	5.77	2439	-63.92	20240408	832	5.77	20241125	2510	-64.94	20240408	203	333.50	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
9	20241129	090412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	9	2	1.02	1781721	2008	1.47	899	899	859	1145	617	881	887.31	0.00	0	-18	915	897	887	869	859	893	865	154	264	500	520	1	1	30781224	274	37.08	0.39	12	0.01	24.00	2260.00	2439	20240408	-63.51	832	20241125	6.97	2439	-63.51	20240408	832	6.97	20241125	2510	-64.54	20240408	203	338.42	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
10	20241128	160408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	881	-7	5	-0.79	121799651	136396	74.24	905	905	877	1154	622	888	892.99	0.00	0	-9498	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	271	36.71	0.39	12	0.44	24.00	2260.00	2439	20240408	-63.88	832	20241125	5.89	2439	-63.88	20240408	832	5.89	20241125	2510	-64.90	20240408	203	333.99	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
11	20241128	150416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	888	0	3	0.00	113818775	127340	69.31	905	905	877	1154	622	888	893.82	0.00	0	-8981	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	273	37.00	0.39	12	0.41	24.00	2260.00	2439	20240408	-63.59	832	20241125	6.73	2439	-63.59	20240408	832	6.73	20241125	2510	-64.62	20240408	203	337.44	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
12	20241128	140417	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	891	3	2	0.34	97872608	109383	59.53	905	905	877	1154	622	888	894.77	0.00	0	-8981	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	274	37.12	0.39	12	0.36	24.00	2260.00	2439	20240408	-63.47	832	20241125	7.09	2439	-63.47	20240408	832	7.09	20241125	2510	-64.50	20240408	203	338.92	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
13	20241128	130413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	889	1	2	0.11	94585572	105694	57.53	905	905	877	1154	622	888	894.90	0.00	0	-8020	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	274	37.04	0.39	12	0.34	24.00	2260.00	2439	20240408	-63.55	832	20241125	6.85	2439	-63.55	20240408	832	6.85	20241125	2510	-64.58	20240408	203	337.93	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
14	20241128	120416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	897	9	2	1.01	79982974	89268	48.59	905	905	877	1154	622	888	895.99	0.00	0	-8526	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	276	37.38	0.40	12	0.29	24.00	2260.00	2439	20240408	-63.22	832	20241125	7.81	2439	-63.22	20240408	832	7.81	20241125	2510	-64.26	20240408	203	341.87	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
15	20241128	110419	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	896	8	2	0.90	60677267	67554	36.77	905	905	877	1154	622	888	898.20	0.00	0	-8605	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	276	37.33	0.40	12	0.22	24.00	2260.00	2439	20240408	-63.26	832	20241125	7.69	2439	-63.26	20240408	832	7.69	20241125	2510	-64.30	20240408	203	341.38	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
16	20241128	100416	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	896	8	2	0.90	57722481	64229	34.96	905	905	877	1154	622	888	898.70	0.00	0	-8602	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	276	37.33	0.40	12	0.21	24.00	2260.00	2439	20240408	-63.26	832	20241125	7.69	2439	-63.26	20240408	832	7.69	20241125	2510	-64.30	20240408	203	341.38	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
17	20241128	090413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	902	14	2	1.58	1619024	1808	0.98	905	905	877	1154	622	888	895.48	0.00	0	-500	929	908	889	868	849	919	879	154	266	500	530	1	1	30781224	278	37.58	0.40	12	0.01	24.00	2260.00	2439	20240408	-63.02	832	20241125	8.41	2439	-63.02	20240408	832	8.41	20241125	2510	-64.06	20240408	203	344.33	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
18	20241127	160405	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	888	16	2	1.83	163993755	183729	203.94	873	910	870	1133	611	872	892.59	0.00	0	-10116	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	273	37.00	0.39	12	0.60	24.00	2260.00	2439	20240408	-63.59	832	20241125	6.73	2439	-63.59	20240408	832	6.73	20241125	2510	-64.62	20240408	203	337.44	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
19	20241127	150411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	18	2	2.06	162859106	182450	202.52	873	910	870	1133	611	872	892.62	0.00	0	-10076	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	274	37.08	0.39	12	0.59	24.00	2260.00	2439	20240408	-63.51	832	20241125	6.97	2439	-63.51	20240408	832	6.97	20241125	2510	-64.54	20240408	203	338.42	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
20	20241127	140412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	875	3	2	0.34	158321017	177272	196.77	873	910	870	1133	611	872	893.10	0.00	0	-8447	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	269	36.46	0.39	12	0.58	24.00	2260.00	2439	20240408	-64.12	832	20241125	5.17	2439	-64.12	20240408	832	5.17	20241125	2510	-65.14	20240408	203	331.03	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
21	20241127	130407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	18	2	2.06	153172378	171388	190.24	873	910	870	1133	611	872	893.72	0.00	0	-10025	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	274	37.08	0.39	12	0.56	24.00	2260.00	2439	20240408	-63.51	832	20241125	6.97	2439	-63.51	20240408	832	6.97	20241125	2510	-64.54	20240408	203	338.42	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
22	20241127	120412	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	894	22	2	2.52	149733115	167503	185.93	873	910	870	1133	611	872	893.91	0.00	0	-10081	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	275	37.25	0.40	12	0.54	24.00	2260.00	2439	20240408	-63.35	832	20241125	7.45	2439	-63.35	20240408	832	7.45	20241125	2510	-64.38	20240408	203	340.39	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
23	20241127	110411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	18	2	2.06	130919515	146408	162.51	873	910	870	1133	611	872	894.21	0.00	0	-7866	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	274	37.08	0.39	12	0.48	24.00	2260.00	2439	20240408	-63.51	832	20241125	6.97	2439	-63.51	20240408	832	6.97	20241125	2510	-64.54	20240408	203	338.42	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
24	20241127	100410	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	893	21	2	2.41	100487627	112470	124.84	873	910	870	1133	611	872	893.46	0.00	0	-7708	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	275	37.21	0.40	12	0.37	24.00	2260.00	2439	20240408	-63.39	832	20241125	7.33	2439	-63.39	20240408	832	7.33	20241125	2510	-64.42	20240408	203	339.90	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
25	20241127	090409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	879	7	2	0.80	4751747	5428	6.03	873	880	870	1133	611	872	875.41	0.00	0	-1291	897	884	860	847	823	891	854	154	261	500	520	1	1	30781224	271	36.62	0.39	12	0.02	24.00	2260.00	2439	20240408	-63.96	832	20241125	5.65	2439	-63.96	20240408	832	5.65	20241125	2510	-64.98	20240408	203	333.00	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
26	20241126	160409	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	872	19	2	2.23	75793800	89275	76.60	842	873	836	1108	598	853	848.99	0.00	0	1047	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	268	36.33	0.39	12	0.29	24.00	2260.00	2439	20240408	-64.25	832	20241125	4.81	2439	-64.25	20240408	832	4.81	20241125	2510	-65.26	20240408	203	329.56	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
27	20241126	150408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	855	2	2	0.23	56781070	67235	57.69	842	856	836	1108	598	853	844.52	0.00	0	2361	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	263	35.62	0.38	12	0.22	24.00	2260.00	2439	20240408	-64.94	832	20241125	2.76	2439	-64.94	20240408	832	2.76	20241125	2510	-65.94	20240408	203	321.18	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
28	20241126	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	850	-3	5	-0.35	44188579	52472	45.02	842	850	836	1108	598	853	842.14	0.00	0	2433	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	262	35.42	0.38	12	0.17	24.00	2260.00	2439	20240408	-65.15	832	20241125	2.16	2439	-65.15	20240408	832	2.16	20241125	2510	-66.14	20240408	203	318.72	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
29	20241126	130406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	847	-6	5	-0.70	38756627	46069	39.53	842	847	836	1108	598	853	841.27	0.00	0	2471	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	261	35.29	0.37	12	0.15	24.00	2260.00	2439	20240408	-65.27	832	20241125	1.80	2439	-65.27	20240408	832	1.80	20241125	2510	-66.25	20240408	203	317.24	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
30	20241126	120411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	844	-9	5	-1.06	36307117	43174	37.05	842	846	836	1108	598	853	840.95	0.00	0	2905	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	260	35.17	0.37	12	0.14	24.00	2260.00	2439	20240408	-65.40	832	20241125	1.44	2439	-65.40	20240408	832	1.44	20241125	2510	-66.37	20240408	203	315.76	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
31	20241126	110413	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	845	-8	5	-0.94	33598412	39967	34.29	842	846	836	1108	598	853	840.65	0.00	0	2905	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	260	35.21	0.37	12	0.13	24.00	2260.00	2439	20240408	-65.35	832	20241125	1.56	2439	-65.35	20240408	832	1.56	20241125	2510	-66.33	20240408	203	316.26	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
32	20241126	100411	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	843	-10	5	-1.17	28854790	34343	29.47	842	845	836	1108	598	853	840.19	0.00	0	3008	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	259	35.12	0.37	12	0.11	24.00	2260.00	2439	20240408	-65.44	832	20241125	1.32	2439	-65.44	20240408	832	1.32	20241125	2510	-66.41	20240408	203	315.27	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
33	20241126	090408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	838	-15	5	-1.76	3391655	4030	3.46	842	842	838	1108	598	853	841.60	0.00	0	1090	876	864	848	836	820	856	828	154	255	500	510	1	1	30781224	258	34.92	0.37	12	0.01	24.00	2260.00	2439	20240408	-65.64	832	20241125	0.72	2439	-65.64	20240408	832	0.72	20241125	2510	-66.61	20240408	203	312.81	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
34	20241125	160401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	853	-7	5	-0.81	97702581	115810	75.59	860	860	832	1118	602	860	843.64	0.00	0	-524	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	263	35.54	0.38	12	0.38	24.00	2260.00	2439	20240408	-65.03	832	20241125	2.52	2439	-65.03	20240408	832	2.52	20241125	2510	-66.02	20240408	203	320.20	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
35	20241125	150407	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	850	-10	5	-1.16	89191800	105807	69.06	860	860	832	1118	602	860	842.97	0.00	0	133	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	262	35.42	0.38	12	0.34	24.00	2260.00	2439	20240408	-65.15	832	20241125	2.16	2439	-65.15	20240408	832	2.16	20241125	2510	-66.14	20240408	203	318.72	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
36	20241125	140408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	841	-19	5	-2.21	81591426	96778	63.17	860	860	832	1118	602	860	843.08	0.00	0	260	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	259	35.04	0.37	12	0.31	24.00	2260.00	2439	20240408	-65.52	832	20241125	1.08	2439	-65.52	20240408	832	1.08	20241125	2510	-66.49	20240408	203	314.29	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
37	20241125	130404	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	843	-17	5	-1.98	77066463	91422	59.67	860	860	832	1118	602	860	842.98	0.00	0	2234	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	259	35.12	0.37	12	0.30	24.00	2260.00	2439	20240408	-65.44	832	20241125	1.32	2439	-65.44	20240408	832	1.32	20241125	2510	-66.41	20240408	203	315.27	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
38	20241125	120408	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	842	-18	5	-2.09	74426715	88283	57.63	860	860	832	1118	602	860	843.05	0.00	0	2234	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	259	35.08	0.37	12	0.29	24.00	2260.00	2439	20240408	-65.48	832	20241125	1.20	2439	-65.48	20240408	832	1.20	20241125	2510	-66.45	20240408	203	314.78	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
39	20241125	110406	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	854	-6	5	-0.70	50688364	59981	39.15	860	860	832	1118	602	860	845.07	0.00	0	-323	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	263	35.58	0.38	12	0.19	24.00	2260.00	2439	20240408	-64.99	832	20241125	2.64	2439	-64.99	20240408	832	2.64	20241125	2510	-65.98	20240408	203	320.69	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
40	20241125	100401	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	851	-9	5	-1.05	41219368	48845	31.88	860	860	832	1118	602	860	843.88	0.00	0	-310	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	262	35.46	0.38	12	0.16	24.00	2260.00	2439	20240408	-65.11	832	20241125	2.28	2439	-65.11	20240408	832	2.28	20241125	2510	-66.10	20240408	203	319.21	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
41	20241125	090402	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	850	-10	5	-1.16	781428	917	0.60	860	860	850	1118	602	860	852.16	0.00	0	-18	887	873	864	850	841	869	846	154	258	500	510	1	1	30781224	262	35.42	0.38	12	0.00	24.00	2260.00	2439	20240408	-65.15	850	20241125	0.00	2439	-65.15	20240408	850	0.00	20241125	2510	-66.14	20240408	203	318.72	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
42	20241122	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	860	-18	5	-2.05	131358777	152551	98.93	878	878	855	1141	615	878	861.08	0.00	0	628	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	265	35.83	0.38	12	0.50	24.00	2260.00	2439	20240408	-64.74	855	20241122	0.58	2439	-64.74	20240408	855	0.58	20241122	2510	-65.74	20240408	203	323.65	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
43	20241122	150345	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	856	-22	5	-2.51	128133755	148795	96.49	878	878	855	1141	615	878	861.14	0.00	0	1136	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	263	35.67	0.38	12	0.48	24.00	2260.00	2439	20240408	-64.90	855	20241122	0.12	2439	-64.90	20240408	855	0.12	20241122	2510	-65.90	20240408	203	321.67	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
44	20241122	140349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	857	-21	5	-2.39	123280407	143141	92.83	878	878	855	1141	615	878	861.25	0.00	0	1170	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	264	35.71	0.38	12	0.47	24.00	2260.00	2439	20240408	-64.86	855	20241122	0.23	2439	-64.86	20240408	855	0.23	20241122	2510	-65.86	20240408	203	322.17	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
45	20241122	130349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	861	-17	5	-1.94	98712107	114485	74.24	878	878	859	1141	615	878	862.23	0.00	0	2975	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	265	35.88	0.38	12	0.37	24.00	2260.00	2439	20240408	-64.70	859	20241122	0.23	2439	-64.70	20240408	859	0.23	20241122	2510	-65.70	20240408	203	324.14	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
46	20241122	120349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	864	-14	5	-1.59	90652074	105122	68.17	878	878	859	1141	615	878	862.35	0.00	0	2975	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	266	36.00	0.38	12	0.34	24.00	2260.00	2439	20240408	-64.58	859	20241122	0.58	2439	-64.58	20240408	859	0.58	20241122	2510	-65.58	20240408	203	325.62	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
47	20241122	110347	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	866	-12	5	-1.37	75263978	87233	56.57	878	878	859	1141	615	878	862.79	0.00	0	2978	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	267	36.08	0.38	12	0.28	24.00	2260.00	2439	20240408	-64.49	859	20241122	0.81	2439	-64.49	20240408	859	0.81	20241122	2510	-65.50	20240408	203	326.60	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
48	20241122	100352	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	867	-11	5	-1.25	56768296	65765	42.65	878	878	859	1141	615	878	863.20	0.00	0	2978	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	267	36.12	0.38	12	0.21	24.00	2260.00	2439	20240408	-64.45	859	20241122	0.93	2439	-64.45	20240408	859	0.93	20241122	2510	-65.46	20240408	203	327.09	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
49	20241122	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	863	-15	5	-1.71	6706395	7739	5.02	878	878	861	1141	615	878	866.57	0.00	0	80	900	889	882	871	864	885	867	154	263	500	520	1	1	30781224	266	35.96	0.38	12	0.03	24.00	2260.00	2439	20240408	-64.62	861	20241122	0.23	2439	-64.62	20240408	861	0.23	20241122	2510	-65.62	20240408	203	325.12	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
50	20241121	160346	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	878	-19	5	-2.12	133787124	151144	25.64	890	893	875	1166	628	897	885.16	0.00	0	-2400	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	270	36.58	0.39	12	0.49	24.00	2260.00	2439	20240408	-64.00	870	20241120	0.92	2439	-64.00	20240408	870	0.92	20241120	2510	-65.02	20240408	203	332.51	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
51	20241121	150354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	884	-13	5	-1.45	121194224	136818	23.21	890	893	875	1166	628	897	885.81	0.00	0	-1748	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	272	36.83	0.39	12	0.44	24.00	2260.00	2439	20240408	-63.76	870	20241120	1.61	2439	-63.76	20240408	870	1.61	20241120	2510	-64.78	20240408	203	335.47	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
52	20241121	140353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	-12	5	-1.34	98959357	111499	18.91	890	893	880	1166	628	897	887.54	0.00	0	-2395	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	272	36.88	0.39	12	0.36	24.00	2260.00	2439	20240408	-63.71	870	20241120	1.72	2439	-63.71	20240408	870	1.72	20241120	2510	-64.74	20240408	203	335.96	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
53	20241121	130350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	888	-9	5	-1.00	84126052	94703	16.06	890	893	882	1166	628	897	888.31	0.00	0	-2068	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	273	37.00	0.39	12	0.31	24.00	2260.00	2439	20240408	-63.59	870	20241120	2.07	2439	-63.59	20240408	870	2.07	20241120	2510	-64.62	20240408	203	337.44	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
54	20241121	120350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	883	-14	5	-1.56	72137475	81236	13.78	890	893	883	1166	628	897	888.00	0.00	0	-1290	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	272	36.79	0.39	12	0.26	24.00	2260.00	2439	20240408	-63.80	870	20241120	1.49	2439	-63.80	20240408	870	1.49	20241120	2510	-64.82	20240408	203	334.98	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
55	20241121	110349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	885	-12	5	-1.34	60540185	68126	11.55	890	893	883	1166	628	897	888.65	0.00	0	-1278	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	272	36.88	0.39	12	0.22	24.00	2260.00	2439	20240408	-63.71	870	20241120	1.72	2439	-63.71	20240408	870	1.72	20241120	2510	-64.74	20240408	203	335.96	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
56	20241121	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	891	-6	5	-0.67	43855951	49286	8.36	890	893	883	1166	628	897	889.83	0.00	0	-1841	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	274	37.12	0.39	12	0.16	24.00	2260.00	2439	20240408	-63.47	870	20241120	2.41	2439	-63.47	20240408	870	2.41	20241120	2510	-64.50	20240408	203	338.92	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
57	20241121	090351	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	890	-7	5	-0.78	14802606	16610	2.82	890	893	890	1166	628	897	891.19	0.00	0	-2395	1051	974	922	845	793	948	819	154	269	500	530	1	1	30781224	274	37.08	0.39	12	0.05	24.00	2260.00	2439	20240408	-63.51	870	20241120	2.30	2439	-63.51	20240408	870	2.30	20241120	2510	-64.54	20240408	203	338.42	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
58	20241120	160349	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	897	-103	5	-10.30	534100027	587477	31.08	999	999	870	1300	700	1000	909.15	0.00	0	-3029	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	276	37.38	0.40	12	1.91	24.00	2260.00	2439	20240408	-63.22	870	20241120	3.10	2439	-63.22	20240408	870	3.10	20241120	2510	-64.26	20240408	203	341.87	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
59	20241120	150355	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	893	-107	5	-10.70	511896082	562577	29.77	999	999	870	1300	700	1000	909.91	0.00	0	-1846	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	275	37.21	0.40	12	1.83	24.00	2260.00	2439	20240408	-63.39	870	20241120	2.64	2439	-63.39	20240408	870	2.64	20241120	2510	-64.42	20240408	203	339.90	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
60	20241120	140354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	909	-91	5	-9.10	340576605	371049	19.63	999	999	905	1300	700	1000	917.88	0.00	0	-2551	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	280	37.88	0.40	12	1.21	24.00	2260.00	2439	20240408	-62.73	905	20241120	0.44	2439	-62.73	20240408	905	0.44	20241120	2510	-63.78	20240408	203	347.78	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
61	20241120	130354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	911	-89	5	-8.90	302082550	328652	17.39	999	999	905	1300	700	1000	919.16	0.00	0	-2971	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	280	37.96	0.40	12	1.07	24.00	2260.00	2439	20240408	-62.65	905	20241120	0.66	2439	-62.65	20240408	905	0.66	20241120	2510	-63.71	20240408	203	348.77	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
62	20241120	120356	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	911	-89	5	-8.90	282966841	307693	16.28	999	999	905	1300	700	1000	919.64	0.00	0	2077	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	280	37.96	0.40	12	1.00	24.00	2260.00	2439	20240408	-62.65	905	20241120	0.66	2439	-62.65	20240408	905	0.66	20241120	2510	-63.71	20240408	203	348.77	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
63	20241120	110354	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	912	-88	5	-8.80	262398270	285100	15.09	999	999	905	1300	700	1000	920.37	0.00	0	3047	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	281	38.00	0.40	12	0.93	24.00	2260.00	2439	20240408	-62.61	905	20241120	0.77	2439	-62.61	20240408	905	0.77	20241120	2510	-63.67	20240408	203	349.26	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
64	20241120	100353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	923	-77	5	-7.70	215168621	233321	12.35	999	999	906	1300	700	1000	922.20	0.00	0	3212	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	284	38.46	0.41	12	0.76	24.00	2260.00	2439	20240408	-62.16	906	20241120	1.88	2439	-62.16	20240408	906	1.88	20241120	2510	-63.23	20240408	203	354.68	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
65	20241120	090353	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	948	-52	5	-5.20	39798143	42513	2.25	999	999	906	1300	700	1000	936.14	0.00	0	5889	1525	1262	1126	863	727	1194	795	154	300	500	600	1	1	30781224	292	39.50	0.42	12	0.14	24.00	2260.00	2439	20240408	-61.13	906	20241120	4.64	2439	-61.13	20240408	906	4.64	20241120	2510	-62.23	20240408	203	367.00	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
66	20241119	160337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1000	-142	5	-12.43	2136963409	1887566	0.00	1142	1389	990	1484	800	1142	1132.49	0.00	-24395451	-6240	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	308	41.67	0.44	12	6.13	24.00	2260.00	2215	20240408	-54.85	895	20241011	11.73	2215	-54.85	20240408	895	11.73	20241011	2510	-60.16	20240408	203	392.61	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
67	20241119	150341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	999	-143	5	-12.52	2056701256	1806953	0.00	1142	1389	990	1484	800	1142	1138.22	0.00	-24395451	-5871	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	308	41.62	0.44	12	5.87	24.00	2260.00	2215	20240408	-54.90	895	20241011	11.62	2215	-54.90	20240408	895	11.62	20241011	2510	-60.20	20240408	203	392.12	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
68	20241119	140338	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	997	-145	5	-12.70	2002589761	1752741	0.00	1142	1389	990	1484	800	1142	1142.55	0.00	-24395451	-4920	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	307	41.54	0.44	12	5.69	24.00	2260.00	2215	20240408	-54.99	895	20241011	11.40	2215	-54.99	20240408	895	11.40	20241011	2510	-60.28	20240408	203	391.13	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
69	20241119	130340	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1019	-123	5	-10.77	1873174540	1623702	0.00	1142	1389	990	1484	800	1142	1153.64	0.00	-24395451	-6240	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	314	42.46	0.45	12	5.27	24.00	2260.00	2215	20240408	-54.00	895	20241011	13.85	2215	-54.00	20240408	895	13.85	20241011	2510	-59.40	20240408	203	401.97	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
70	20241119	120337	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1018	-124	5	-10.86	1801392246	1553542	0.00	1142	1389	990	1484	800	1142	1159.54	0.00	-24395451	-5275	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	313	42.42	0.45	12	5.05	24.00	2260.00	2215	20240408	-54.04	895	20241011	13.74	2215	-54.04	20240408	895	13.74	20241011	2510	-59.44	20240408	203	401.48	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
71	20241119	110341	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1028	-114	5	-9.98	1755705660	1508837	0.00	1142	1389	990	1484	800	1142	1163.62	0.00	-24395451	-6240	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	316	42.83	0.45	12	4.90	24.00	2260.00	2215	20240408	-53.59	895	20241011	14.86	2215	-53.59	20240408	895	14.86	20241011	2510	-59.04	20240408	203	406.40	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
72	20241119	100350	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1032	-110	5	-9.63	1680732108	1435912	0.00	1142	1389	990	1484	800	1142	1170.50	0.00	-24395451	-6240	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	318	43.00	0.46	12	4.66	24.00	2260.00	2215	20240408	-53.41	895	20241011	15.31	2215	-53.41	20240408	895	15.31	20241011	2510	-58.88	20240408	203	408.37	20241011	0.00	N	025440	500	153 억		0	N	N	0	N	00	N
73	20241119	090348	57	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	1190	48	2	4.20	783153717	601924	0.00	1142	1389	1138	1484	800	1142	1301.08	0.00	-24395451	-3047	1037	1037	1037	1037	1037	1037	1037	154	342	500	310	1	1	30781224	366	49.58	0.53	12	1.96	24.00	2260.00	2215	20240408	-46.28	895	20241011	32.96	2215	-46.28	20240408	895	32.96	20241011	2510	-52.59	20240408	203	486.21	20241011	0.00	N	025440	500	153 억		0	Y	N	0	N	00	N
74	20241118	160338	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
75	20241118	150340	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
76	20241118	140341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
77	20241118	130339	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
78	20241118	120341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
79	20241118	110341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
80	20241118	100340	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
81	20241118	090336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
82	20241115	160347	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
83	20241115	150355	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
84	20241115	140353	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
85	20241115	130354	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
86	20241115	120354	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
87	20241115	110346	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
88	20241115	100347	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
89	20241115	090403	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
90	20241114	160344	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
91	20241114	150345	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
92	20241114	140342	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
93	20241114	130342	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
94	20241114	120342	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
95	20241114	110345	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
96	20241114	100356	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
97	20241114	090340	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
98	20241113	160146	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
99	20241113	150158	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
100	20241113	140155	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
101	20241113	130153	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
102	20241113	120151	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
103	20241113	110152	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
104	20241113	100152	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
105	20241113	090147	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
106	20241112	160333	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
107	20241112	150336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
108	20241112	140341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
109	20241112	130335	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
110	20241112	120336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
111	20241112	110335	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
112	20241112	100335	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
113	20241112	090334	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
114	20241111	160332	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
115	20241111	150344	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
116	20241111	140336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
117	20241111	130334	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
118	20241111	120334	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
119	20241111	110334	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
120	20241111	100331	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
121	20241111	090332	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
122	20241108	160330	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
123	20241108	150336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
124	20241108	140333	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
125	20241108	130333	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
126	20241108	120335	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
127	20241108	110335	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
128	20241108	100336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
129	20241108	090330	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
130	20241107	160330	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
131	20241107	150332	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
132	20241107	140334	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
133	20241107	130335	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
134	20241107	120332	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
135	20241107	110332	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
136	20241107	100331	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
137	20241107	090332	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	9.79	0.10	12	0.00	24.00	2260.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
138	20241106	160333	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
139	20241106	150343	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
140	20241106	140341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
141	20241106	130341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
142	20241106	120332	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
143	20241106	110336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
144	20241106	100336	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
145	20241106	090335	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
146	20241105	160327	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
147	20241105	150333	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
148	20241105	140331	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
149	20241105	130331	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
150	20241105	120330	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
151	20241105	110324	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
152	20241105	100329	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
153	20241105	090327	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
154	20241104	160326	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
155	20241104	150333	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
156	20241104	140326	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
157	20241104	130252	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
158	20241104	120321	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
159	20241104	110320	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
160	20241104	100318	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
161	20241104	090320	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.00	N	025440	500	769 억		24395451	N	N	0	N	00	N
162	20241101	160312	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N
163	20241101	150320	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N
164	20241101	140312	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N
165	20241101	130341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N
166	20241101	120342	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N
167	20241101	110340	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N
168	20241101	100341	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N
169	20241101	090340	58	100.00	KOSDAQ		일반전기전자	N	N	N	N		N	235	0	3	0.00	0	0	0.00	0	0	0	305	165	235	0.00	15.85	0	0	235	235	235	235	235	235	235	770	70	500	0	1	1	153906120	362	47.00	0.52	12	0.00	5.00	452.00	502	20240408	-53.19	203	20241011	15.76	502	-53.19	20240408	203	15.76	20241011	2510	-90.64	20240408	203	15.76	20241011	0.01	N	025440	500	769 억		24395451	N	N	0	N	00	N